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 | 0.1049 | 0.104435263079 | 100.445 | 100.55 | 100.44 | 6847132 | 100.47640161 | SP |
| 4 | 0.3449 | 0.344194401477 | 100.205 | 100.55 | 100.2 | 6596978 | 100.3603354 | SP |
| 12 | -0.1001 | -0.0994535519126 | 100.65 | 100.71 | 100.15 | 6058646 | 100.42793703 | SP |
| 26 | 0.0199 | 0.019795086044 | 100.53 | 100.75 | 100.15 | 5251165 | 100.47133939 | SP |
| 52 | 0.0299 | 0.0297453243136 | 100.52 | 100.75 | 100.15 | 4499622 | 100.48397459 | SP |
| 156 | 0.5399 | 0.539846015398 | 100.01 | 100.75 | 99.96 | 2717368 | 100.41464277 | SP |
| 260 | 0.5299 | 0.529794041192 | 100.02 | 100.75 | 99.96 | 1762885 | 100.41165682 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 100.54 | 0.04 | 0.04 | 100.54 | 100.55 | 100.53 | 6512209 |
| 1737070200 | 100.5 | 0.01 | 0.01 | 100.5 | 100.51 | 100.5 | 5260628 |
| 1736983800 | 100.49 | 0.01 | 0.01 | 100.49 | 100.49 | 100.48 | 6827506 |
| 1736897400 | 100.48 | 0.01 | 0.01 | 100.48 | 100.48 | 100.47 | 7196446 |
| 1736811000 | 100.47 | 0.02 | 0.02 | 100.465 | 100.47 | 100.46 | 7592583 |
| 1736551800 | 100.45 | 0.04 | 0.04 | 100.45 | 100.46 | 100.44 | 7613752 |
| 1736379000 | 100.41 | 0.02 | 0.02 | 100.4 | 100.41 | 100.4 | 5998442 |
| 1736292600 | 100.39 | 0.01 | 0.01 | 100.4 | 100.4 | 100.39 | 6758411 |
| 1736206200 | 100.38 | 0.01 | 0.01 | 100.38 | 100.39 | 100.38 | 6760494 |
| 1735947000 | 100.37 | 0.03 | 0.03 | 100.38 | 100.38 | 100.37 | 6547933 |
| 1735860600 | 100.34 | 0.02 | 0.02 | 100.34 | 100.34 | 100.33 | 7437315 |
| 1735687800 | 100.32 | 0.02 | 0.02 | 100.33 | 100.34 | 100.32 | 7335236 |
| 1735601400 | 100.2955 | 0.01 | 0.01 | 100.3 | 100.3 | 100.29 | 6498376 |
| 1735342200 | 100.29 | 0.03 | 0.03 | 100.28 | 100.29 | 100.28 | 6512466 |
| 1735255800 | 100.26 | 0.01 | 0.01 | 100.26 | 100.26 | 100.25 | 4883824 |
| 1735077840 | 100.25 | 0.03 | 0.03 | 100.25 | 100.25 | 100.24 | 4654307 |
| 1734996600 | 100.22 | 0.02 | 0.02 | 100.22 | 100.22 | 100.21 | 6977038 |
| 1734737400 | 100.2 | 0.02 | 0.02 | 100.205 | 100.21 | 100.2 | 8838758 |
| 1734651000 | 100.18 | 0.02 | 0.02 | 100.17 | 100.1849 | 100.17 | 8283678 |
| 1734564600 | 100.16 | -0.35 | -0.35 | 100.16 | 100.16 | 100.15 | 11474466 |
| 1734478200 | 100.51 | 0 | 0.00 | 100.52 | 100.52 | 100.51 | 5708554 |
| 1734391800 | 100.51 | 0.01 | 0.01 | 100.51 | 100.51 | 100.5 | 5454684 |
| 1734132600 | 100.5 | 0.05 | 0.05 | 100.49 | 100.5 | 100.49 | 4645242 |
| 1734046200 | 100.45 | 0 | 0.00 | 100.46 | 100.46 | 100.45 | 4643074 |
| 1733959800 | 100.45 | 0.01 | 0.01 | 100.45 | 100.45 | 100.44 | 4808357 |
| 1733873400 | 100.44 | 0.02 | 0.02 | 100.43 | 100.44 | 100.43 | 5228719 |
| 1733787000 | 100.42 | 0.01 | 0.01 | 100.41 | 100.42 | 100.41 | 5491010 |
| 1733527800 | 100.41 | 0.05 | 0.05 | 100.41 | 100.41 | 100.4 | 4725271 |
| 1733441400 | 100.36 | 0.01 | 0.01 | 100.36 | 100.37 | 100.36 | 4822375 |
| 1733355000 | 100.35 | 0.02 | 0.02 | 100.35 | 100.36 | 100.34 | 5334725 |
| 1733268600 | 100.33 | 0.01 | 0.01 | 100.34 | 100.34 | 100.33 | 5642552 |
| 1733182200 | 100.32 | -0.36 | -0.36 | 100.325 | 100.33 | 100.32 | 11358447 |
| 1732917840 | 100.68 | 0.04 | 0.04 | 100.68 | 100.69 | 100.68 | 6581137 |
| 1732750200 | 100.64 | 0.02 | 0.02 | 100.64 | 100.65 | 100.64 | 5881768 |
| 1732663800 | 100.62 | 0.02 | 0.02 | 100.62 | 100.63 | 100.61 | 4544876 |
| 1732577400 | 100.6 | 0.01 | 0.01 | 100.6 | 100.61 | 100.6 | 5913244 |
| 1732318200 | 100.59 | 0.03 | 0.03 | 100.59 | 100.6 | 100.59 | 4304379 |
| 1732231800 | 100.56 | 0 | 0.00 | 100.57 | 100.57 | 100.56 | 4352396 |
| 1732145400 | 100.56 | 0.02 | 0.02 | 100.55 | 100.56 | 100.54 | 4078739 |
| 1732059000 | 100.54 | 0.01 | 0.01 | 100.54 | 100.54 | 100.53 | 4286660 |
| 1731972600 | 100.53 | 0.01 | 0.01 | 100.53 | 100.53 | 100.52 | 5569097 |
| 1731713400 | 100.52 | 0.04 | 0.04 | 100.51 | 100.52 | 100.51 | 5558719 |
| 1731627000 | 100.48 | 0.01 | 0.01 | 100.48 | 100.48 | 100.47 | 4295429 |
| 1731540600 | 100.47 | 0.03 | 0.03 | 100.46 | 100.47 | 100.45 | 4796048 |
| 1731454200 | 100.44 | 0.01 | 0.01 | 100.45 | 100.45 | 100.44 | 4260435 |
| 1731367800 | 100.43 | -0.01 | -0.01 | 100.43 | 100.44 | 100.4249 | 4414063 |
| 1731108600 | 100.44 | 0.05 | 0.05 | 100.43 | 100.44 | 100.42 | 5606446 |
| 1731022200 | 100.39 | 0.01 | 0.01 | 100.38 | 100.39 | 100.38 | 6143567 |
| 1730935800 | 100.38 | 0.01 | 0.01 | 100.36 | 100.38 | 100.36 | 9191929 |
| 1730849400 | 100.37 | 0.02 | 0.02 | 100.36 | 100.37 | 100.35 | 4253821 |
| 1730763000 | 100.35 | 0.01 | 0.01 | 100.35 | 100.3593 | 100.34 | 5031877 |
| 1730500200 | 100.34 | -0.36 | -0.36 | 100.34 | 100.34 | 100.33 | 13411013 |
| 1730413800 | 100.7 | 0.02 | 0.02 | 100.69 | 100.71 | 100.69 | 11214144 |
| 1730327400 | 100.68 | 0 | 0.00 | 100.69 | 100.7 | 100.68 | 7028244 |
| 1730241000 | 100.68 | 0.02 | 0.02 | 100.67 | 100.68 | 100.665 | 3426365 |
| 1730154600 | 100.66 | 0 | 0.00 | 100.67 | 100.67 | 100.66 | 3464651 |
| 1729895400 | 100.66 | 0.04 | 0.04 | 100.65 | 100.66 | 100.65 | 5315380 |
| 1729809000 | 100.62 | 0.02 | 0.02 | 100.62 | 100.62 | 100.61 | 3692151 |
| 1729722600 | 100.6 | 0.01 | 0.01 | 100.61 | 100.61 | 100.6 | 3900838 |
| 1729636200 | 100.59 | 0.01 | 0.01 | 100.59 | 100.59 | 100.58 | 3436548 |
| 1729549800 | 100.58 | 0.02 | 0.02 | 100.57 | 100.58 | 100.57 | 3919823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
