iShares 0 to 3 Month Treasury Bond ETF (SGOV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25742 | -0.255655973781 | 100.69 | 100.7 | 100.36 | 15031669 | 100.4754257 | SP |
| 4 | -0.01742 | -0.0173419611747 | 100.45 | 100.7 | 100.36 | 10490052 | 100.53378694 | SP |
| 12 | -0.05742 | -0.0571400139317 | 100.49 | 100.72 | 100.36 | 11393102 | 100.52815325 | SP |
| 26 | 0.03258 | 0.0324501992032 | 100.4 | 100.72 | 100.33 | 11032796 | 100.51218419 | SP |
| 52 | 0.03258 | 0.0324501992032 | 100.4 | 100.75 | 100.15 | 8052983 | 100.49891655 | SP |
| 156 | 0.36258 | 0.36232637154 | 100.07 | 100.75 | 99.96 | 4388760 | 100.45989645 | SP |
| 260 | 0.42258 | 0.422537746225 | 100.01 | 100.75 | 99.96 | 2683598 | 100.45066627 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751576640 | 100.42 | 0.04 | 0.04 | 100.42 | 100.43 | 100.42 | 7404740 |
| 1751495400 | 100.38 | 0.01 | 0.01 | 100.38 | 100.38 | 100.37 | 10762969 |
| 1751409000 | 100.37 | -0.33 | -0.33 | 100.37 | 100.37 | 100.36 | 24029845 |
| 1751322600 | 100.7 | 0.01 | 0.01 | 100.69 | 100.7 | 100.69 | 17929123 |
| 1751063400 | 100.69 | 0.04 | 0.04 | 100.685 | 100.69 | 100.68 | 9607291 |
| 1750977000 | 100.65 | 0.01 | 0.01 | 100.66 | 100.66 | 100.65 | 9093880 |
| 1750890600 | 100.64 | 0.01 | 0.01 | 100.645 | 100.65 | 100.64 | 7823097 |
| 1750804200 | 100.63 | 0.01 | 0.01 | 100.635 | 100.64 | 100.63 | 9921559 |
| 1750717800 | 100.62 | 0.02 | 0.02 | 100.615 | 100.62 | 100.61 | 8746861 |
| 1750458600 | 100.6 | 0.04 | 0.04 | 100.605 | 100.61 | 100.6 | 9344441 |
| 1750285800 | 100.56 | 0.02 | 0.02 | 100.57 | 100.57 | 100.56 | 9578550 |
| 1750199400 | 100.54 | 0.01 | 0.01 | 100.55 | 100.55 | 100.54 | 8493124 |
| 1750113000 | 100.53 | 0 | 0.00 | 100.54 | 100.54 | 100.53 | 10138590 |
| 1749853800 | 100.53 | 0.04 | 0.04 | 100.52 | 100.53 | 100.52 | 7585798 |
| 1749767400 | 100.49 | 0.01 | 0.01 | 100.49 | 100.49 | 100.48 | 9436738 |
| 1749681000 | 100.48 | 0.02 | 0.02 | 100.475 | 100.48 | 100.47 | 10062441 |
| 1749594600 | 100.46 | 0.01 | 0.01 | 100.465 | 100.47 | 100.46 | 9122308 |
| 1749508200 | 100.45 | 0.01 | 0.01 | 100.45 | 100.46 | 100.45 | 9739576 |
| 1749249000 | 100.44 | 0.03 | 0.03 | 100.445 | 100.45 | 100.44 | 9042449 |
| 1749162600 | 100.41 | 0.01 | 0.01 | 100.41 | 100.41 | 100.4 | 9920201 |
| 1749076200 | 100.4 | 0.01 | 0.01 | 100.395 | 100.4 | 100.39 | 8853118 |
| 1748989800 | 100.39 | 0.01 | 0.01 | 100.385 | 100.39 | 100.38 | 11927091 |
| 1748903400 | 100.38 | -0.33 | -0.33 | 100.38 | 100.38 | 100.37 | 21801975 |
| 1748644200 | 100.71 | 0.03 | 0.03 | 100.71 | 100.72 | 100.71 | 13885080 |
| 1748557800 | 100.68 | 0 | 0.00 | 100.68 | 100.69 | 100.67 | 10392546 |
| 1748471400 | 100.68 | 0.03 | 0.03 | 100.675 | 100.68 | 100.67 | 8334517 |
| 1748385000 | 100.65 | 0.01 | 0.01 | 100.66 | 100.66 | 100.65 | 10457644 |
| 1748039400 | 100.64 | 0.03 | 0.03 | 100.65 | 100.65 | 100.64 | 8966514 |
| 1747953000 | 100.61 | 0.02 | 0.02 | 100.6 | 100.61 | 100.6 | 8850463 |
| 1747866600 | 100.59 | 0.01 | 0.01 | 100.59 | 100.59 | 100.58 | 11201255 |
| 1747780200 | 100.58 | 0.02 | 0.02 | 100.58 | 100.58 | 100.57 | 9118977 |
| 1747693800 | 100.56 | 0.01 | 0.01 | 100.57 | 100.57 | 100.56 | 15669202 |
| 1747434600 | 100.55 | 0.03 | 0.03 | 100.55 | 100.56 | 100.55 | 10023189 |
| 1747348200 | 100.52 | 0.01 | 0.01 | 100.52 | 100.52 | 100.51 | 9985983 |
| 1747261800 | 100.51 | 0.01 | 0.01 | 100.5 | 100.51 | 100.5 | 9724597 |
| 1747175400 | 100.5 | 0.02 | 0.02 | 100.49 | 100.5 | 100.49 | 18106852 |
| 1747089000 | 100.48 | 0 | 0.00 | 100.48 | 100.49 | 100.48 | 16695317 |
| 1746829800 | 100.48 | 0.03 | 0.03 | 100.47 | 100.48 | 100.47 | 11763713 |
| 1746743400 | 100.45 | 0.03 | 0.03 | 100.44 | 100.45 | 100.43 | 11851041 |
| 1746657000 | 100.42 | 0 | 0.00 | 100.43 | 100.43 | 100.42 | 8475127 |
| 1746570600 | 100.42 | 0.01 | 0.01 | 100.42 | 100.42 | 100.41 | 8924076 |
| 1746484200 | 100.41 | 0.01 | 0.01 | 100.41 | 100.41 | 100.4 | 13042872 |
| 1746225000 | 100.4 | 0.03 | 0.03 | 100.39 | 100.4 | 100.39 | 13895348 |
| 1746138600 | 100.37 | -0.32 | -0.32 | 100.37 | 100.37 | 100.36 | 21252850 |
| 1746052200 | 100.69 | 0.03 | 0.03 | 100.67 | 100.69 | 100.67 | 15995374 |
| 1745965800 | 100.66 | 0 | 0.00 | 100.66 | 100.67 | 100.66 | 8517086 |
| 1745879400 | 100.66 | 0.01 | 0.01 | 100.65 | 100.66 | 100.65 | 9004341 |
| 1745620200 | 100.65 | 0.04 | 0.04 | 100.65 | 100.65 | 100.64 | 8574494 |
| 1745533800 | 100.61 | 0 | 0.00 | 100.62 | 100.62 | 100.61 | 12002389 |
| 1745447400 | 100.61 | 0.03 | 0.03 | 100.6 | 100.61 | 100.59 | 19014456 |
| 1745361000 | 100.58 | 0 | 0.00 | 100.59 | 100.59 | 100.58 | 11465731 |
| 1745274600 | 100.58 | 0.01 | 0.01 | 100.58 | 100.58 | 100.57 | 10726789 |
| 1744929000 | 100.57 | 0.04 | 0.04 | 100.575 | 100.58 | 100.57 | 8616109 |
| 1744842600 | 100.53 | 0.02 | 0.02 | 100.525 | 100.53 | 100.52 | 8815356 |
| 1744756200 | 100.51 | 0.01 | 0.01 | 100.51 | 100.51 | 100.5 | 10008955 |
| 1744669800 | 100.5 | 0.01 | 0.01 | 100.49 | 100.5 | 100.49 | 13721632 |
| 1744410600 | 100.49 | 0.04 | 0.04 | 100.485 | 100.49 | 100.48 | 12610324 |
| 1744324200 | 100.45 | 0.01 | 0.01 | 100.44 | 100.45 | 100.44 | 16777787 |
| 1744237800 | 100.44 | 0.02 | 0.01 | 100.43 | 100.44 | 100.43 | 21647126 |
| 1744151400 | 100.425 | 0 | 0.00 | 100.415 | 100.43 | 100.41 | 17034135 |
| 1744065000 | 100.42 | 0.01 | 0.01 | 100.41 | 100.42 | 100.41 | 22461632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
