SGOV has returned 2.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 03 2025 | $100.42 | $100.43 | $100.42 | $100.42 | 7,404,700 |
July 02 2025 | $100.38 | $100.38 | $100.37 | $100.37 | 10,791,500 |
July 01 2025 | $100.37 | $100.37 | $100.36 | $100.37 | 24,022,700 |
June 30 2025 | $100.34 | $100.35 | $100.34 | $100.34 | 18,195,600 |
June 27 2025 | $100.34 | $100.34 | $100.33 | $100.34 | 9,742,300 |
June 26 2025 | $100.31 | $100.31 | $100.30 | $100.30 | 9,277,700 |
June 25 2025 | $100.30 | $100.30 | $100.29 | $100.29 | 8,015,100 |
June 24 2025 | $100.29 | $100.29 | $100.28 | $100.28 | 10,132,100 |
June 23 2025 | $100.27 | $100.27 | $100.26 | $100.27 | 8,847,300 |
June 20 2025 | $100.26 | $100.26 | $100.25 | $100.25 | 9,399,400 |
June 18 2025 | $100.22 | $100.22 | $100.21 | $100.21 | 9,783,400 |
June 17 2025 | $100.20 | $100.20 | $100.19 | $100.19 | 8,734,500 |
June 16 2025 | $100.19 | $100.19 | $100.18 | $100.18 | 10,286,500 |
June 13 2025 | $100.17 | $100.18 | $100.17 | $100.18 | 7,880,300 |
June 12 2025 | $100.14 | $100.14 | $100.13 | $100.14 | 9,574,900 |
June 11 2025 | $100.13 | $100.13 | $100.12 | $100.13 | 10,138,800 |
June 10 2025 | $100.12 | $100.12 | $100.11 | $100.11 | 9,201,800 |
June 09 2025 | $100.10 | $100.11 | $100.10 | $100.10 | 9,902,100 |
June 06 2025 | $100.10 | $100.10 | $100.09 | $100.09 | 9,122,400 |
June 05 2025 | $100.06 | $100.06 | $100.05 | $100.06 | 9,915,800 |
June 04 2025 | $100.05 | $100.05 | $100.04 | $100.05 | 8,923,800 |
June 03 2025 | $100.04 | $100.04 | $100.03 | $100.04 | 11,979,500 |
June 02 2025 | $100.03 | $100.03 | $100.02 | $100.03 | 21,934,000 |
May 30 2025 | $100.01 | $100.02 | $100.01 | $100.01 | 14,209,500 |
May 29 2025 | $99.98 | $99.99 | $99.97 | $99.98 | 10,435,700 |
