iShares 0 to 3 Month Treasury Bond ETF (SGOV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.089552238806 | 100.5 | 100.59 | 100.49 | 3913818 | 100.52470567 | SP |
| 4 | -0.03 | -0.0298151460942 | 100.62 | 100.72 | 100.3 | 4454424 | 100.4965867 | SP |
| 12 | -0.09 | -0.0893921334923 | 100.68 | 100.75 | 100.3 | 4153316 | 100.5019367 | SP |
| 26 | 0.02 | 0.0198866461171 | 100.57 | 100.75 | 100.29 | 3768243 | 100.502466 | SP |
| 52 | 0.14 | 0.1393728223 | 100.45 | 100.75 | 100.04 | 3393450 | 100.46654316 | SP |
| 156 | 0.57 | 0.569886022795 | 100.02 | 100.75 | 99.96 | 1845152 | 100.3866766 | SP |
| 260 | 0.57 | 0.569886022795 | 100.02 | 100.75 | 99.96 | 1343374 | 100.38408422 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 100.55 | 0.02 | 0.02 | 100.54 | 100.55 | 100.54 | 5277939 |
| 1721255400 | 100.53 | 0.01 | 0.01 | 100.53 | 100.54 | 100.52 | 3796606 |
| 1721169000 | 100.52 | 0.01 | 0.01 | 100.52 | 100.52 | 100.51 | 3611365 |
| 1721082600 | 100.51 | 0.01 | 0.01 | 100.51 | 100.51 | 100.5 | 3606561 |
| 1720823400 | 100.5 | 0.05 | 0.05 | 100.5 | 100.5 | 100.49 | 3363973 |
| 1720737000 | 100.45 | 0.02 | 0.02 | 100.44 | 100.45 | 100.44 | 4172246 |
| 1720650600 | 100.43 | 0.01 | 0.01 | 100.43 | 100.44 | 100.43 | 3976385 |
| 1720564200 | 100.42 | 0.01 | 0.01 | 100.42 | 100.43 | 100.41 | 4512934 |
| 1720477800 | 100.41 | 0.02 | 0.02 | 100.4 | 100.41 | 100.4 | 3252745 |
| 1720218600 | 100.39 | 0.04 | 0.04 | 100.38 | 100.39 | 100.38 | 3692262 |
| 1720040640 | 100.35 | 0.03 | 0.03 | 100.35 | 100.35 | 100.34 | 3985971 |
| 1719959400 | 100.32 | 0.01 | 0.01 | 100.32 | 100.32 | 100.31 | 5694824 |
| 1719873000 | 100.31 | -0.36 | -0.36 | 100.31 | 100.31 | 100.3 | 9945608 |
| 1719613800 | 100.67 | 0 | 0.00 | 100.67 | 100.67 | 100.67 | 0 |
| 1719527400 | 100.67 | 0.01 | 0.01 | 100.68 | 100.68 | 100.67 | 3342101 |
| 1719441000 | 100.66 | 0.01 | 0.01 | 100.661 | 100.67 | 100.66 | 4798860 |
| 1719354600 | 100.65 | 0.02 | 0.02 | 100.65 | 100.65 | 100.64 | 3593774 |
| 1719268200 | 100.63 | 0.01 | 0.01 | 100.64 | 100.64 | 100.63 | 3354052 |
| 1719009000 | 100.62 | 0.04 | 0.04 | 100.62 | 100.63 | 100.62 | 3435578 |
| 1718922600 | 100.58 | 0.01 | 0.01 | 100.58 | 100.59 | 100.58 | 3565371 |
| 1718749800 | 100.57 | 0.03 | 0.03 | 100.57 | 100.57 | 100.5599 | 2952197 |
| 1718663400 | 100.54 | 0.01 | 0.01 | 100.54 | 100.54 | 100.53 | 3467918 |
| 1718404200 | 100.53 | 0.05 | 0.05 | 100.52 | 100.53 | 100.51 | 3344558 |
| 1718317800 | 100.48 | 0.01 | 0.01 | 100.48 | 100.49 | 100.47 | 3915641 |
| 1718231400 | 100.47 | 0.02 | 0.02 | 100.46 | 100.47 | 100.45 | 5269601 |
| 1718145000 | 100.45 | 0.02 | 0.02 | 100.45 | 100.45 | 100.44 | 3305835 |
| 1718058600 | 100.43 | 0.02 | 0.02 | 100.44 | 100.44 | 100.43 | 2738368 |
| 1717799400 | 100.41 | 0.03 | 0.03 | 100.42 | 100.42 | 100.41 | 3480355 |
| 1717713000 | 100.38 | 0.01 | 0.01 | 100.38 | 100.38 | 100.37 | 3357892 |
| 1717626600 | 100.37 | 0.02 | 0.02 | 100.36 | 100.37 | 100.36 | 4249903 |
| 1717540200 | 100.35 | 0.02 | 0.02 | 100.35 | 100.35 | 100.34 | 5339784 |
| 1717453800 | 100.33 | -0.42 | -0.42 | 100.33 | 100.34 | 100.33 | 9523570 |
| 1717194600 | 100.75 | 0.04 | 0.04 | 100.74 | 100.75 | 100.74 | 7068928 |
| 1717108200 | 100.71 | 0.01 | 0.01 | 100.71 | 100.72 | 100.71 | 3568509 |
| 1717021800 | 100.7 | 0.01 | 0.01 | 100.7 | 100.7 | 100.69 | 3964009 |
| 1716935400 | 100.69 | 0.01 | 0.01 | 100.68 | 100.69 | 100.68 | 3633833 |
| 1716589800 | 100.68 | 0.01 | 0.01 | 100.68 | 100.68 | 100.67 | 2492315 |
| 1716503400 | 100.67 | 0.07 | 0.07 | 100.66 | 100.67 | 100.66 | 3067753 |
| 1716417000 | 100.6 | 0.01 | 0.01 | 100.61 | 100.61 | 100.6 | 2592227 |
| 1716330600 | 100.59 | 0.02 | 0.02 | 100.59 | 100.6 | 100.59 | 4206679 |
| 1716244200 | 100.57 | 0.01 | 0.01 | 100.58 | 100.58 | 100.57 | 3330024 |
| 1715985000 | 100.56 | 0.01 | 0.01 | 100.57 | 100.57 | 100.56 | 4533977 |
| 1715898600 | 100.55 | 0.05 | 0.05 | 100.55 | 100.56 | 100.54 | 3687624 |
| 1715812200 | 100.5 | 0.01 | 0.01 | 100.5 | 100.51 | 100.5 | 4200356 |
| 1715725800 | 100.49 | 0.01 | 0.01 | 100.49 | 100.49 | 100.48 | 2750391 |
| 1715639400 | 100.48 | 0.01 | 0.01 | 100.48 | 100.48 | 100.47 | 3313296 |
| 1715380200 | 100.47 | 0.03 | 0.03 | 100.47 | 100.47 | 100.45 | 2988055 |
| 1715293800 | 100.44 | 0.03 | 0.03 | 100.445 | 100.45 | 100.44 | 2730675 |
| 1715207400 | 100.41 | 0.02 | 0.02 | 100.4 | 100.41 | 100.39 | 3105118 |
| 1715121000 | 100.39 | 0.01 | 0.01 | 100.39 | 100.39 | 100.38 | 3570685 |
| 1715034600 | 100.38 | 0.01 | 0.01 | 100.37 | 100.38 | 100.37 | 3614650 |
| 1714775400 | 100.37 | 0.02 | 0.02 | 100.36 | 100.37 | 100.35 | 4772744 |
| 1714689000 | 100.35 | 0.04 | 0.04 | 100.35 | 100.35 | 100.34 | 4360186 |
| 1714602600 | 100.31 | -0.39 | -0.39 | 100.31 | 100.31 | 100.3 | 8393913 |
| 1714516200 | 100.7 | 0.01 | 0.01 | 100.7 | 100.71 | 100.7 | 6480914 |
| 1714429800 | 100.69 | 0 | 0.00 | 100.7 | 100.7 | 100.69 | 2467066 |
| 1714170600 | 100.69 | 0.02 | 0.02 | 100.68 | 100.69 | 100.68 | 2991015 |
| 1714084200 | 100.67 | 0.05 | 0.05 | 100.67 | 100.67 | 100.66 | 2690000 |
| 1713997800 | 100.62 | 0.01 | 0.01 | 100.63 | 100.63 | 100.62 | 3181429 |
| 1713911400 | 100.61 | 0.01 | 0.01 | 100.61 | 100.62 | 100.6 | 4218378 |
| 1713825000 | 100.6 | 0.01 | 0.01 | 100.6 | 100.6 | 100.59 | 3540613 |
| 1713565800 | 100.59 | 0.03 | 0.03 | 100.59 | 100.59 | 100.57 | 3313077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
