The closing price for SGOV in March 2025 was $96.15, on March 31, 2025. It was up 0.3% for the month. The latest price is $100.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $96.15 | $96.16 | $96.15 | $96.15 | 18,210,800 |
March 28 2025 | $96.14 | $96.15 | $96.14 | $96.15 | 11,747,100 |
March 27 2025 | $96.13 | $96.13 | $96.12 | $96.13 | 10,022,000 |
March 26 2025 | $96.12 | $96.12 | $96.11 | $96.12 | 12,262,200 |
March 25 2025 | $96.10 | $96.10 | $96.09 | $96.10 | 13,844,800 |
March 24 2025 | $96.09 | $96.10 | $96.09 | $96.09 | 13,854,600 |
March 21 2025 | $96.08 | $96.08 | $96.07 | $96.07 | 13,101,800 |
March 20 2025 | $96.05 | $96.05 | $96.04 | $96.04 | 12,648,500 |
March 19 2025 | $96.03 | $96.04 | $96.03 | $96.04 | 13,584,800 |
March 18 2025 | $96.02 | $96.02 | $96.01 | $96.02 | 9,213,100 |
March 17 2025 | $96.01 | $96.01 | $96.00 | $96.01 | 9,018,300 |
March 14 2025 | $96.00 | $96.00 | $95.99 | $96.00 | 11,421,900 |
March 13 2025 | $95.95 | $95.97 | $95.95 | $95.97 | 13,110,600 |
March 12 2025 | $95.95 | $95.95 | $95.94 | $95.94 | 11,307,300 |
March 11 2025 | $95.93 | $95.94 | $95.93 | $95.94 | 11,456,900 |
March 10 2025 | $95.93 | $95.93 | $95.93 | $95.93 | 14,768,100 |
March 07 2025 | $95.93 | $95.93 | $95.92 | $95.93 | 8,962,400 |
March 06 2025 | $95.89 | $95.90 | $95.88 | $95.90 | 9,925,500 |
March 05 2025 | $95.87 | $95.88 | $95.87 | $95.87 | 7,162,600 |
March 04 2025 | $95.87 | $95.87 | $95.86 | $95.87 | 11,543,100 |
March 03 2025 | $95.86 | $95.86 | $95.85 | $95.86 | 17,436,600 |
Daily pricing data for SGOV dates back to 5/28/2020, and may be incomplete.