Dark

SGOV
iShares 0-3 Month Treasury Bond ETF
stock NYSE ETF

At Close

Dec 12, 2025 3:59:30 PM EST

100.53USD+0.035%(+0.04)13,318,703

100.52Bid 100.56Ask 0.04Spread

Pre-market

Dec 12, 2025 9:28:30 AM EST

100.53USD+0.040%(+0.04)127,488

After-hours

Dec 12, 2025 4:58:30 PM EST

100.53USD+0.005%(+0.00)192,131

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	100.5200	100.5300	100.5200	100.5300	+0.040%	13,318,703	0.000%
2025-12-11	100.4900	100.5000	100.4900	100.4900	+0.020%	22,343,472	+0.040%
2025-12-10	100.4800	100.4800	100.4700	100.4700	0.000%	12,234,236	+0.060%
2025-12-09	100.4700	100.4750	100.4700	100.4700	+0.010%	11,015,566	+0.060%
2025-12-08	100.4600	100.4600	100.4500	100.4600	0.000%	16,656,602	+0.070%
2025-12-05	100.4500	100.4600	100.4500	100.4600	+0.030%	17,918,107	+0.070%
2025-12-04	100.4200	100.4300	100.4200	100.4300	+0.020%	13,689,588	+0.100%
2025-12-03	100.4100	100.4150	100.4100	100.4100	+0.010%	15,531,580	+0.120%
2025-12-02	100.3900	100.4000	100.3900	100.4000	+0.020%	14,362,577	+0.129%
2025-12-01	100.3800	100.3800	100.3700	100.3800	-0.288%	29,025,592	+0.149%
2025-11-28	100.6700	100.6800	100.6600	100.6700	+0.030%	24,417,508	-0.139%
2025-11-26	100.6400	100.6500	100.6400	100.6400	+0.010%	11,948,523	-0.109%
2025-11-25	100.6300	100.6300	100.6200	100.6300	+0.020%	19,115,046	-0.099%
2025-11-24	100.6100	100.6200	100.6100	100.6100	+0.010%	15,830,786	-0.080%
2025-11-21	100.6000	100.6000	100.5900	100.6000	+0.020%	16,446,851	-0.070%
2025-11-20	100.5600	100.5800	100.5600	100.5800	+0.020%	15,261,696	-0.050%
2025-11-19	100.5500	100.5600	100.5500	100.5600	+0.020%	23,022,350	-0.030%
2025-11-18	100.5400	100.5500	100.5400	100.5400	0.000%	13,130,303	-0.010%
2025-11-17	100.5350	100.5400	100.5300	100.5400	+0.010%	15,032,831	-0.010%
2025-11-14	100.5300	100.5300	100.5200	100.5300	+0.030%	13,522,469	0.000%
2025-11-13	100.4900	100.5000	100.4900	100.5000	+0.010%	11,255,607	+0.030%
2025-11-12	100.4800	100.4900	100.4800	100.4900	+0.010%	9,067,202	+0.040%
2025-11-11	100.4800	100.4800	100.4700	100.4800	+0.010%	8,697,844	+0.050%
2025-11-10	100.4800	100.4800	100.4700	100.4700	+0.010%	14,121,915	+0.060%
2025-11-07	100.4600	100.4600	100.4500	100.4600	+0.030%	18,799,018	+0.070%
2025-11-06	100.4300	100.4300	100.4200	100.4300	+0.010%	16,658,111	+0.100%
2025-11-05	100.4100	100.4200	100.4100	100.4200	+0.020%	11,334,972	+0.110%
2025-11-04	100.4000	100.4000	100.3950	100.4000	0.000%	15,707,493	+0.129%
2025-11-03	100.3950	100.4000	100.3900	100.4000	-0.318%	27,049,195	+0.129%
2025-10-31	100.7250	100.7300	100.7200	100.7200	+0.030%	23,254,098	-0.189%
2025-10-30	100.6900	100.7000	100.6900	100.6900	+0.010%	12,370,729	-0.159%
2025-10-29	100.6900	100.6900	100.6800	100.6800	+0.010%	14,177,712	-0.149%
2025-10-28	100.6700	100.6800	100.6700	100.6700	+0.010%	11,134,718	-0.139%
2025-10-27	100.6500	100.6700	100.6500	100.6600	+0.010%	26,389,577	-0.129%
2025-10-24	100.6500	100.6500	100.6400	100.6500	+0.030%	12,382,006	-0.119%
2025-10-23	100.6200	100.6200	100.6100	100.6200	+0.010%	10,658,110	-0.089%
2025-10-22	100.6100	100.6100	100.6000	100.6100	+0.010%	9,089,895	-0.080%
2025-10-21	100.5900	100.6000	100.5900	100.6000	+0.020%	12,061,925	-0.070%
2025-10-20	100.5800	100.5800	100.5700	100.5800	+0.010%	16,129,081	-0.050%
2025-10-17	100.5650	100.5700	100.5600	100.5700	+0.030%	14,603,544	-0.040%
2025-10-16	100.5400	100.5400	100.5300	100.5400	+0.010%	12,394,460	-0.010%
2025-10-15	100.5300	100.5300	100.5200	100.5300	+0.020%	11,069,105	0.000%
2025-10-14	100.5100	100.5200	100.5100	100.5100	+0.010%	13,475,029	+0.020%
2025-10-13	100.5000	100.5100	100.5000	100.5000	-0.010%	14,453,476	+0.030%
2025-10-10	100.5000	100.5100	100.4900	100.5100	+0.050%	18,966,564	+0.020%
2025-10-09	100.4700	100.4700	100.4500	100.4600	+0.010%	15,718,869	+0.070%
2025-10-08	100.4500	100.4500	100.4400	100.4500	+0.010%	16,811,191	+0.080%
2025-10-07	100.4400	100.4400	100.4300	100.4400	+0.020%	14,289,065	+0.090%
2025-10-06	100.4300	100.4300	100.4200	100.4200	0.000%	13,944,331	+0.110%
2025-10-03	100.4200	100.4200	100.4100	100.4200	+0.040%	13,837,390	+0.110%
2025-10-02	100.3900	100.3900	100.3800	100.3800	+0.010%	12,870,108	+0.149%
2025-10-01	100.3800	100.3800	100.3700	100.3700	-0.328%	26,613,614	+0.159%
2025-09-30	100.7050	100.7100	100.7000	100.7000	0.000%	22,909,483	-0.169%
2025-09-29	100.7000	100.7000	100.6900	100.7000	+0.010%	13,580,791	-0.169%
2025-09-26	100.6800	100.6900	100.6800	100.6900	+0.030%	10,688,563	-0.159%
2025-09-25	100.6500	100.6600	100.6500	100.6600	+0.010%	10,549,077	-0.129%
2025-09-24	100.6450	100.6500	100.6400	100.6500	+0.010%	10,108,514	-0.119%
2025-09-23	100.6350	100.6400	100.6300	100.6400	+0.020%	11,191,733	-0.109%
2025-09-22	100.6200	100.6300	100.6200	100.6200	0.000%	12,279,489	-0.089%
2025-09-19	100.6100	100.6200	100.6100	100.6200	+0.040%	11,174,043	-0.089%
2025-09-18	100.5800	100.5800	100.5700	100.5800	+0.020%	13,414,464	-0.050%
2025-09-17	100.5700	100.5700	100.5600	100.5600	+0.010%	10,381,170	-0.030%
2025-09-16	100.5500	100.5600	100.5500	100.5500	+0.020%	11,551,921	-0.020%
2025-09-15	100.5300	100.5400	100.5300	100.5300	0.000%	15,288,263	0.000%
2025-09-12	100.5300	100.5400	100.5300	100.5300	+0.030%	10,482,015	0.000%
2025-09-11	100.4950	100.5000	100.4900	100.5000	+0.020%	9,136,578	+0.030%
2025-09-10	100.4800	100.4900	100.4800	100.4800	+0.010%	9,356,560	+0.050%
2025-09-09	100.4800	100.4800	100.4700	100.4700	0.000%	11,005,482	+0.060%
2025-09-08	100.4650	100.4700	100.4600	100.4700	+0.030%	12,715,060	+0.060%
2025-09-05	100.4500	100.4500	100.4400	100.4400	+0.020%	15,311,959	+0.090%
2025-09-04	100.4150	100.4200	100.4100	100.4200	+0.020%	11,300,205	+0.110%
2025-09-03	100.3950	100.4000	100.3900	100.4000	+0.010%	14,296,020	+0.129%
2025-09-02	100.3900	100.3900	100.3800	100.3900	-0.347%	27,254,500	+0.139%
2025-08-29	100.7200	100.7400	100.7200	100.7400	+0.060%	21,369,382	-0.208%
2025-08-28	100.6850	100.6900	100.6800	100.6800	+0.010%	8,816,581	-0.149%
2025-08-27	100.6800	100.6800	100.6700	100.6700	+0.010%	7,384,602	-0.139%
2025-08-26	100.6650	100.6700	100.6600	100.6600	0.000%	8,741,589	-0.129%
2025-08-25	100.6550	100.6600	100.6500	100.6600	+0.020%	13,555,951	-0.129%
2025-08-22	100.6400	100.6400	100.6300	100.6400	+0.040%	13,160,407	-0.109%
2025-08-21	100.6100	100.6100	100.6000	100.6000	0.000%	8,765,277	-0.070%
2025-08-20	100.6000	100.6000	100.5900	100.6000	+0.020%	10,922,074	-0.070%
2025-08-19	100.5900	100.5900	100.5800	100.5800	0.000%	10,474,910	-0.050%
2025-08-18	100.5700	100.5800	100.5600	100.5800	+0.030%	14,768,501	-0.050%
2025-08-15	100.5600	100.5600	100.5500	100.5500	+0.030%	9,493,913	-0.020%
2025-08-14	100.5200	100.5300	100.5200	100.5200	+0.010%	9,798,909	+0.010%
2025-08-13	100.5100	100.5200	100.5000	100.5100	+0.020%	12,144,760	+0.020%
2025-08-12	100.5000	100.5000	100.4900	100.4900	0.000%	13,082,890	+0.040%
2025-08-11	100.4900	100.4900	100.4800	100.4900	+0.010%	12,940,323	+0.040%
2025-08-08	100.4750	100.4800	100.4700	100.4800	+0.050%	12,066,256	+0.050%
2025-08-07	100.4400	100.4400	100.4300	100.4300	0.000%	10,823,043	+0.100%
2025-08-06	100.4300	100.4300	100.4200	100.4300	+0.010%	10,653,896	+0.100%
2025-08-05	100.4100	100.4200	100.4100	100.4200	+0.010%	12,350,267	+0.110%
2025-08-04	100.4050	100.4100	100.4000	100.4100	+0.020%	14,766,378	+0.120%
2025-08-01	100.3900	100.4000	100.3900	100.3900	-0.328%	26,832,546	+0.139%
2025-07-31	100.7150	100.7200	100.7100	100.7200	+0.010%	19,051,163	-0.189%
2025-07-30	100.7000	100.7100	100.7000	100.7100	+0.020%	9,105,990	-0.179%
2025-07-29	100.6900	100.7000	100.6900	100.6900	0.000%	8,622,304	-0.159%
2025-07-28	100.6850	100.6900	100.6800	100.6900	+0.030%	11,580,972	-0.159%
2025-07-25	100.6700	100.6700	100.6600	100.6600	+0.020%	9,776,556	-0.129%
2025-07-24	100.6300	100.6400	100.6300	100.6400	+0.010%	10,701,572	-0.109%
2025-07-23	100.6300	100.6300	100.6200	100.6300	+0.010%	8,056,133	-0.099%
2025-07-22	100.6200	100.6200	100.6100	100.6200	+0.020%	9,340,615	-0.089%
2025-07-21	100.5900	100.6000	100.5900	100.6000	+0.010%	12,892,970	-0.070%
2025-07-18	100.5800	100.5900	100.5800	100.5900	+0.030%	9,399,450	-0.060%
2025-07-17	100.5550	100.5600	100.5500	100.5600	+0.010%	9,040,378	-0.030%
2025-07-16	100.5400	100.5500	100.5400	100.5500	+0.030%	8,179,401	-0.020%
2025-07-15	100.5300	100.5300	100.5200	100.5200	+0.010%	10,207,102	+0.010%
2025-07-14	100.5200	100.5200	100.5100	100.5100	0.000%	10,293,900	+0.020%
2025-07-11	100.5000	100.5100	100.5000	100.5100	+0.040%	9,288,861	+0.020%
2025-07-10	100.4700	100.4800	100.4600	100.4700	+0.020%	10,071,650	+0.060%
2025-07-09	100.4600	100.4600	100.4500	100.4500	-0.010%	11,156,609	+0.080%
2025-07-08	100.4500	100.4600	100.4400	100.4600	+0.020%	13,107,782	+0.070%
2025-07-07	100.4400	100.4400	100.4300	100.4400	+0.020%	12,363,915	+0.090%
2025-07-03	100.4200	100.4300	100.4200	100.4200	+0.050%	7,403,965	+0.110%
2025-07-02	100.3800	100.3800	100.3700	100.3700	0.000%	10,850,770	+0.159%
2025-07-01	100.3700	100.3700	100.3600	100.3700	-0.318%	24,173,857	+0.159%
2025-06-30	100.6900	100.7000	100.6900	100.6900	0.000%	18,195,597	-0.159%
2025-06-27	100.6850	100.6900	100.6800	100.6900	+0.040%	9,742,349	-0.159%
2025-06-26	100.6600	100.6600	100.6500	100.6500	+0.010%	9,277,650	-0.119%
2025-06-25	100.6450	100.6500	100.6400	100.6400	+0.010%	8,015,135	-0.109%
2025-06-24	100.6350	100.6400	100.6300	100.6300	+0.010%	10,132,088	-0.099%
2025-06-23	100.6150	100.6200	100.6100	100.6200	+0.020%	8,847,271	-0.089%
2025-06-20	100.6050	100.6100	100.6000	100.6000	+0.040%	9,399,417	-0.070%
2025-06-18	100.5700	100.5700	100.5600	100.5600	+0.020%	9,783,421	-0.030%
2025-06-17	100.5500	100.5500	100.5400	100.5400	+0.010%	8,734,456	-0.010%
2025-06-16	100.5400	100.5400	100.5300	100.5300	0.000%	10,286,452	0.000%
2025-06-13	100.5200	100.5300	100.5200	100.5300	+0.040%	7,880,306	0.000%
2025-06-12	100.4900	100.4900	100.4800	100.4900	+0.010%	9,574,898	+0.040%
2025-06-11	100.4750	100.4800	100.4700	100.4800	+0.020%	10,138,754	+0.050%
2025-06-10	100.4650	100.4700	100.4600	100.4600	+0.010%	9,201,772	+0.070%
2025-06-09	100.4500	100.4600	100.4500	100.4500	+0.010%	9,902,068	+0.080%
2025-06-06	100.4450	100.4500	100.4400	100.4400	+0.030%	9,122,424	+0.090%
2025-06-05	100.4100	100.4100	100.4000	100.4100	+0.010%	10,152,631	+0.120%
2025-06-04	100.3950	100.4000	100.3900	100.4000	+0.010%	8,923,793	+0.129%
2025-06-03	100.3850	100.3900	100.3800	100.3900	+0.010%	11,979,544	+0.139%
2025-06-02	100.3800	100.3800	100.3700	100.3800	-0.328%	21,934,030	+0.149%
2025-05-30	100.7100	100.7200	100.7100	100.7100	+0.030%	14,209,488	-0.179%
2025-05-29	100.6800	100.6900	100.6700	100.6800	0.000%	10,435,739	-0.149%
2025-05-28	100.6750	100.6800	100.6700	100.6800	+0.030%	8,415,209	-0.149%
2025-05-27	100.6600	100.6600	100.6500	100.6500	+0.010%	10,526,640	-0.119%
2025-05-23	100.6500	100.6500	100.6400	100.6400	+0.030%	9,119,434	-0.109%
2025-05-22	100.6000	100.6100	100.6000	100.6100	+0.020%	8,901,730	-0.080%
2025-05-21	100.5900	100.5900	100.5800	100.5900	+0.010%	11,325,898	-0.060%
2025-05-20	100.5800	100.5800	100.5700	100.5800	+0.020%	9,249,089	-0.050%
2025-05-19	100.5700	100.5700	100.5600	100.5600	+0.010%	15,759,066	-0.030%
2025-05-16	100.5500	100.5600	100.5500	100.5500	+0.040%	10,109,303	-0.020%
2025-05-15	100.5200	100.5200	100.5100	100.5100	0.000%	10,057,572	+0.020%
2025-05-14	100.5000	100.5100	100.5000	100.5100	+0.010%	9,821,109	+0.020%
2025-05-13	100.4900	100.5000	100.4900	100.5000	+0.020%	18,174,397	+0.030%
2025-05-12	100.4800	100.4900	100.4800	100.4800	0.000%	16,808,333	+0.050%
2025-05-09	100.4700	100.4800	100.4700	100.4800	+0.030%	11,793,744	+0.050%
2025-05-08	100.4400	100.4500	100.4300	100.4500	+0.030%	11,931,067	+0.080%
2025-05-07	100.4300	100.4300	100.4200	100.4200	+0.010%	8,542,855	+0.110%
2025-05-06	100.4200	100.4200	100.4100	100.4100	0.000%	8,985,996	+0.120%
2025-05-05	100.4100	100.4100	100.4000	100.4100	+0.010%	13,223,731	+0.120%
2025-05-02	100.3900	100.4000	100.3900	100.4000	+0.030%	13,930,879	+0.129%
2025-05-01	100.3700	100.3700	100.3600	100.3700	-0.318%	21,288,666	+0.159%
2025-04-30	100.6700	100.6900	100.6700	100.6900	+0.030%	16,040,248	-0.159%
2025-04-29	100.6600	100.6700	100.6600	100.6600	+0.010%	8,554,985	-0.129%
2025-04-28	100.6500	100.6600	100.6500	100.6500	0.000%	9,127,948	-0.119%
2025-04-25	100.6500	100.6500	100.6400	100.6500	+0.040%	8,822,679	-0.119%
2025-04-24	100.6200	100.6200	100.6100	100.6100	0.000%	12,068,736	-0.080%
2025-04-23	100.6000	100.6100	100.5900	100.6100	+0.030%	19,135,143	-0.080%
2025-04-22	100.5900	100.5900	100.5800	100.5800	+0.010%	11,603,361	-0.050%
2025-04-21	100.5800	100.5800	100.5700	100.5700	0.000%	10,756,100	-0.040%
2025-04-17	100.5750	100.5800	100.5700	100.5700	+0.040%	8,652,743	-0.040%
2025-04-16	100.5250	100.5300	100.5200	100.5300	+0.020%	8,840,005	0.000%
2025-04-15	100.5100	100.5100	100.5000	100.5100	+0.010%	10,043,681	+0.020%
2025-04-14	100.4900	100.5000	100.4900	100.5000	+0.010%	13,772,253	+0.030%
2025-04-11	100.4850	100.4900	100.4800	100.4900	+0.050%	12,916,557	+0.040%
2025-04-10	100.4400	100.4500	100.4400	100.4400	0.000%	16,851,485	+0.090%
2025-04-09	100.4300	100.4400	100.4300	100.4400	+0.020%	21,838,816	+0.090%
2025-04-08	100.4150	100.4300	100.4100	100.4200	0.000%	17,116,067	+0.110%
2025-04-07	100.4100	100.4200	100.4100	100.4200	+0.010%	22,564,022	+0.110%
2025-04-04	100.4000	100.4100	100.4000	100.4100	+0.030%	22,826,288	+0.120%
2025-04-03	100.3700	100.3800	100.3600	100.3800	+0.020%	13,988,757	+0.149%
2025-04-02	100.3600	100.3600	100.3500	100.3600	+0.010%	10,658,877	+0.169%
2025-04-01	100.3500	100.3500	100.3400	100.3500	-0.318%	21,033,208	+0.179%
2025-03-31	100.6700	100.6800	100.6700	100.6700	0.000%	18,210,772	-0.139%
2025-03-28	100.6600	100.6700	100.6600	100.6700	+0.030%	11,747,104	-0.139%
2025-03-27	100.6400	100.6400	100.6300	100.6400	+0.010%	10,022,008	-0.109%
2025-03-26	100.6300	100.6300	100.6200	100.6300	+0.020%	12,321,521	-0.099%
2025-03-25	100.6100	100.6100	100.6000	100.6100	+0.010%	13,841,148	-0.080%
2025-03-24	100.6050	100.6100	100.6000	100.6000	+0.020%	13,854,646	-0.070%
2025-03-21	100.5900	100.5900	100.5800	100.5800	+0.030%	13,101,819	-0.050%
2025-03-20	100.5600	100.5600	100.5500	100.5500	0.000%	12,416,172	-0.020%
2025-03-19	100.5400	100.5500	100.5400	100.5500	+0.020%	13,584,822	-0.020%
2025-03-18	100.5300	100.5300	100.5200	100.5300	+0.010%	8,579,565	0.000%
2025-03-17	100.5200	100.5200	100.5100	100.5200	+0.010%	9,006,222	+0.010%
2025-03-14	100.5100	100.5100	100.5000	100.5100	+0.030%	11,421,920	+0.020%
2025-03-13	100.4600	100.4800	100.4600	100.4800	+0.030%	13,097,694	+0.050%
2025-03-12	100.4600	100.4600	100.4500	100.4500	0.000%	11,198,820	+0.080%
2025-03-11	100.4400	100.4500	100.4400	100.4500	+0.020%	11,456,943	+0.080%
2025-03-10	100.4400	100.4400	100.4300	100.4300	0.000%	14,767,150	+0.100%
2025-03-07	100.4300	100.4300	100.4200	100.4300	+0.030%	8,945,283	+0.100%
2025-03-06	100.3900	100.4000	100.3800	100.4000	+0.030%	9,915,376	+0.129%
2025-03-05	100.3700	100.3800	100.3700	100.3700	0.000%	7,148,606	+0.159%
2025-03-04	100.3700	100.3700	100.3600	100.3700	+0.010%	11,535,481	+0.159%
2025-03-03	100.3600	100.3600	100.3500	100.3600	-0.288%	17,436,378	+0.169%
2025-02-28	100.6500	100.6600	100.6500	100.6500	+0.020%	13,595,631	-0.119%
2025-02-27	100.6300	100.6300	100.6200	100.6300	+0.030%	10,805,085	-0.099%
2025-02-26	100.6000	100.6100	100.6000	100.6000	0.000%	9,566,652	-0.070%
2025-02-25	100.5900	100.6000	100.5900	100.6000	+0.010%	10,826,710	-0.070%
2025-02-24	100.5900	100.5900	100.5800	100.5900	+0.010%	9,734,560	-0.060%
2025-02-21	100.5700	100.5800	100.5700	100.5800	+0.040%	9,103,024	-0.050%
2025-02-20	100.5400	100.5400	100.5300	100.5400	+0.020%	7,607,756	-0.010%
2025-02-19	100.5300	100.5300	100.5200	100.5200	0.000%	7,277,557	+0.010%
2025-02-18	100.5200	100.5200	100.5100	100.5200	+0.020%	15,815,186	+0.010%
2025-02-14	100.5050	100.5100	100.5000	100.5000	+0.040%	7,611,733	+0.030%
2025-02-13	100.4600	100.4600	100.4500	100.4600	+0.020%	5,690,055	+0.070%
2025-02-12	100.4400	100.4500	100.4400	100.4400	+0.010%	6,618,848	+0.090%
2025-02-11	100.4400	100.4400	100.4300	100.4300	0.000%	6,424,123	+0.100%
2025-02-10	100.4300	100.4300	100.4200	100.4300	+0.020%	7,517,766	+0.100%
2025-02-07	100.4200	100.4200	100.4000	100.4100	+0.030%	6,758,699	+0.120%
2025-02-06	100.3800	100.3800	100.3700	100.3800	+0.020%	5,804,266	+0.149%
2025-02-05	100.3700	100.3700	100.3600	100.3600	0.000%	7,100,109	+0.169%
2025-02-04	100.3600	100.3600	100.3500	100.3600	+0.020%	7,866,634	+0.169%
2025-02-03	100.3300	100.3400	100.3300	100.3400	-0.338%	16,430,106	+0.189%
2025-01-31	100.6900	100.6900	100.6800	100.6800	+0.020%	12,458,109	-0.149%
2025-01-30	100.6500	100.6700	100.6500	100.6600	+0.020%	8,043,525	-0.129%
2025-01-29	100.6400	100.6500	100.6400	100.6400	0.000%	3,978,595	-0.109%
2025-01-28	100.6300	100.6400	100.6200	100.6400	+0.030%	5,857,337	-0.109%
2025-01-27	100.6200	100.6300	100.6100	100.6100	0.000%	9,439,463	-0.080%
2025-01-24	100.6100	100.6200	100.6100	100.6100	+0.030%	6,379,975	-0.080%
2025-01-23	100.5800	100.5800	100.5700	100.5800	+0.010%	5,085,798	-0.050%
2025-01-22	100.5600	100.5700	100.5600	100.5700	+0.020%	5,716,509	-0.040%
2025-01-21	100.5550	100.5600	100.5500	100.5500	+0.010%	7,952,038	-0.020%
2025-01-17	100.5400	100.5500	100.5300	100.5400	+0.050%	6,544,346	-0.010%
2025-01-16	100.5000	100.5100	100.4900	100.4900	0.000%	5,352,499	+0.040%
2025-01-15	100.4900	100.4900	100.4800	100.4900	+0.010%	6,878,581	+0.040%
2025-01-14	100.4800	100.4800	100.4700	100.4800	+0.010%	7,226,071	+0.050%
2025-01-13	100.4650	100.4700	100.4600	100.4700	+0.020%	7,647,252	+0.060%
2025-01-10	100.4500	100.4600	100.4400	100.4500	+0.040%	7,644,579	+0.080%
2025-01-08	100.4000	100.4100	100.4000	100.4100	+0.020%	6,079,271	+0.120%
2025-01-07	100.4000	100.4000	100.3900	100.3900	+0.020%	6,766,582	+0.139%
2025-01-06	100.3800	100.3900	100.3700	100.3700	0.000%	6,873,322	+0.159%
2025-01-03	100.3800	100.3800	100.3700	100.3700	+0.030%	6,673,875	+0.159%
2025-01-02	100.3400	100.3400	100.3300	100.3400	+0.020%	7,533,050	+0.189%
2024-12-31	100.3300	100.3400	100.3200	100.3200	+0.030%	7,370,243	+0.209%
2024-12-30	100.3000	100.3000	100.2900	100.2900	0.000%	6,527,312	+0.239%
2024-12-27	100.2800	100.2900	100.2800	100.2900	+0.030%	6,557,681	+0.239%
2024-12-26	100.2600	100.2600	100.2500	100.2600	+0.010%	5,015,115	+0.269%
2024-12-24	100.2500	100.2500	100.2400	100.2500	+0.030%	4,653,713	+0.279%
2024-12-23	100.2200	100.2200	100.2100	100.2200	+0.020%	7,016,384	+0.309%
2024-12-20	100.2050	100.2100	100.2000	100.2000	+0.020%	8,887,891	+0.329%
2024-12-19	100.1700	100.1849	100.1700	100.1800	+0.020%	8,283,617	+0.349%
2024-12-18	100.1600	100.1600	100.1500	100.1600	-0.348%	11,526,503	+0.369%
2024-12-17	100.5200	100.5200	100.5100	100.5100	0.000%	5,797,453	+0.020%
2024-12-16	100.5100	100.5100	100.5000	100.5100	+0.010%	5,598,813	+0.020%
2024-12-13	100.4900	100.5000	100.4900	100.5000	+0.050%	4,671,493	+0.030%
2024-12-12	100.4600	100.4600	100.4500	100.4500	+0.010%	4,700,499	+0.080%
2024-12-11	100.4500	100.4500	100.4400	100.4400	0.000%	4,852,012	+0.090%
2024-12-10	100.4300	100.4400	100.4300	100.4400	+0.020%	5,293,425	+0.090%
2024-12-09	100.4100	100.4200	100.4100	100.4200	+0.010%	5,539,785	+0.110%
2024-12-06	100.4100	100.4100	100.4000	100.4100	+0.050%	4,778,815	+0.120%
2024-12-05	100.3600	100.3700	100.3600	100.3600	+0.010%	4,870,132	+0.169%
2024-12-04	100.3500	100.3600	100.3400	100.3500	+0.020%	5,347,021	+0.179%
2024-12-03	100.3400	100.3400	100.3300	100.3300	+0.010%	5,734,082	+0.199%
2024-12-02	100.3250	100.3300	100.3200	100.3200	-0.358%	11,471,762	+0.209%
2024-11-29	100.6800	100.6900	100.6800	100.6800	+0.040%	6,581,008	-0.149%
2024-11-27	100.6400	100.6500	100.6400	100.6400	+0.020%	5,908,972	-0.109%
2024-11-26	100.6200	100.6300	100.6100	100.6200	+0.020%	4,579,288	-0.089%
2024-11-25	100.6000	100.6100	100.6000	100.6000	+0.010%	5,351,242	-0.070%
2024-11-22	100.5900	100.6000	100.5900	100.5900	+0.030%	4,340,464	-0.060%
2024-11-21	100.5700	100.5700	100.5600	100.5600	0.000%	4,410,438	-0.030%
2024-11-20	100.5500	100.5600	100.5400	100.5600	+0.020%	4,132,764	-0.030%
2024-11-19	100.5400	100.5400	100.5300	100.5400	+0.010%	4,304,183	-0.010%
2024-11-18	100.5300	100.5300	100.5200	100.5300	+0.010%	5,513,610	0.000%
2024-11-15	100.5100	100.5200	100.5100	100.5200	+0.050%	5,603,573	+0.010%
2024-11-14	100.4800	100.4800	100.4700	100.4700	0.000%	4,352,388	+0.060%
2024-11-13	100.4600	100.4700	100.4500	100.4700	+0.030%	4,802,545	+0.060%
2024-11-12	100.4500	100.4500	100.4400	100.4400	+0.010%	4,283,048	+0.090%
2024-11-11	100.4300	100.4400	100.4249	100.4300	-0.010%	4,370,737	+0.100%
2024-11-08	100.4300	100.4400	100.4200	100.4400	+0.050%	5,624,219	+0.090%
2024-11-07	100.3800	100.3900	100.3800	100.3900	+0.020%	6,187,900	+0.139%
2024-11-06	100.3600	100.3800	100.3600	100.3700	0.000%	9,450,361	+0.159%
2024-11-05	100.3600	100.3700	100.3500	100.3700	+0.020%	4,280,460	+0.159%
2024-11-04	100.3500	100.3593	100.3400	100.3500	+0.010%	5,041,520	+0.179%
2024-11-01	100.3400	100.3400	100.3300	100.3400	-0.357%	13,450,973	+0.189%
2024-10-31	100.6900	100.7100	100.6900	100.7000	+0.020%	11,321,055	-0.169%
2024-10-30	100.6900	100.7000	100.6800	100.6800	0.000%	7,059,200	-0.149%
2024-10-29	100.6700	100.6800	100.6650	100.6800	+0.020%	3,449,622	-0.149%
2024-10-28	100.6700	100.6700	100.6600	100.6600	0.000%	3,468,396	-0.129%
2024-10-25	100.6500	100.6600	100.6500	100.6600	+0.040%	5,383,498	-0.129%
2024-10-24	100.6200	100.6200	100.6100	100.6200	+0.030%	3,701,546	-0.089%
2024-10-23	100.6100	100.6100	100.5900	100.5900	0.000%	3,920,729	-0.060%
2024-10-22	100.5900	100.5900	100.5800	100.5900	+0.010%	3,461,320	-0.060%
2024-10-21	100.5700	100.5800	100.5700	100.5800	+0.020%	3,940,566	-0.050%
2024-10-18	100.5700	100.5700	100.5500	100.5600	+0.040%	3,969,638	-0.030%
2024-10-17	100.5200	100.5300	100.5200	100.5200	0.000%	3,574,791	+0.010%
2024-10-16	100.5100	100.5200	100.5100	100.5200	+0.020%	3,803,305	+0.010%
2024-10-15	100.5000	100.5000	100.4900	100.5000	+0.020%	3,566,404	+0.030%
2024-10-14	100.4800	100.4900	100.4800	100.4800	0.000%	3,296,943	+0.050%
2024-10-11	100.4800	100.4900	100.4800	100.4800	+0.040%	3,778,350	+0.050%
2024-10-10	100.4400	100.4400	100.4300	100.4400	+0.020%	3,731,052	+0.090%
2024-10-09	100.4200	100.4300	100.4100	100.4200	+0.020%	4,024,189	+0.110%
2024-10-08	100.4000	100.4100	100.4000	100.4000	+0.010%	3,904,105	+0.129%
2024-10-07	100.3900	100.4000	100.3900	100.3900	+0.010%	4,792,487	+0.139%
2024-10-04	100.3850	100.3900	100.3800	100.3800	+0.040%	5,011,063	+0.149%
2024-10-03	100.3500	100.3500	100.3400	100.3400	+0.010%	4,026,848	+0.189%
2024-10-02	100.3400	100.3400	100.3300	100.3300	0.000%	5,170,347	+0.199%
2024-10-01	100.3300	100.3300	100.3200	100.3300	-0.387%	11,569,178	+0.199%
2024-09-30	100.7300	100.7400	100.7200	100.7200	0.000%	9,293,527	-0.189%
2024-09-27	100.7200	100.7300	100.7200	100.7200	+0.040%	4,945,423	-0.189%
2024-09-26	100.6800	100.6900	100.6800	100.6800	+0.010%	4,364,107	-0.149%
2024-09-25	100.6800	100.6900	100.6700	100.6700	0.000%	3,372,436	-0.139%
2024-09-24	100.6600	100.6700	100.6600	100.6700	+0.010%	3,775,017	-0.139%
2024-09-23	100.6500	100.6600	100.6400	100.6600	+0.030%	5,220,884	-0.129%
2024-09-20	100.6400	100.6400	100.6300	100.6300	+0.040%	4,244,778	-0.099%
2024-09-19	100.5800	100.6000	100.5800	100.5900	+0.020%	5,165,762	-0.060%
2024-09-18	100.5600	100.5800	100.5600	100.5700	+0.030%	4,077,033	-0.040%
2024-09-17	100.5500	100.5600	100.5400	100.5400	0.000%	4,452,203	-0.010%
2024-09-16	100.5200	100.5400	100.5200	100.5400	+0.020%	3,562,697	-0.010%
2024-09-13	100.5000	100.5200	100.5000	100.5200	+0.060%	3,465,187	+0.010%
2024-09-12	100.4700	100.4700	100.4600	100.4600	+0.010%	3,922,629	+0.070%
2024-09-11	100.4500	100.4600	100.4500	100.4500	0.000%	4,500,096	+0.080%
2024-09-10	100.4500	100.4500	100.4300	100.4500	+0.020%	4,111,843	+0.080%
2024-09-09	100.4300	100.4400	100.4300	100.4300	+0.010%	5,397,400	+0.100%
2024-09-06	100.4200	100.4200	100.4100	100.4200	+0.040%	5,378,301	+0.110%
2024-09-05	100.3700	100.3800	100.3600	100.3800	+0.030%	4,819,716	+0.149%
2024-09-04	100.3600	100.3600	100.3500	100.3500	+0.010%	7,218,313	+0.179%
2024-09-03	100.3400	100.3400	100.3300	100.3400	-0.397%	11,713,852	+0.189%
2024-08-30	100.7400	100.7500	100.7400	100.7400	+0.050%	8,427,359	-0.208%
2024-08-29	100.7000	100.7100	100.6900	100.6900	+0.010%	4,537,697	-0.159%
2024-08-28	100.6900	100.6900	100.6800	100.6800	+0.010%	3,500,805	-0.149%
2024-08-27	100.6800	100.6800	100.6700	100.6700	+0.010%	2,815,578	-0.139%
2024-08-26	100.6600	100.6700	100.6600	100.6600	+0.020%	3,968,984	-0.129%
2024-08-23	100.6500	100.6500	100.6400	100.6400	+0.040%	3,549,938	-0.109%
2024-08-22	100.6100	100.6100	100.6000	100.6000	0.000%	3,849,072	-0.070%
2024-08-21	100.5800	100.6000	100.5800	100.6000	+0.030%	3,935,965	-0.070%
2024-08-20	100.5800	100.5800	100.5700	100.5700	+0.010%	3,084,174	-0.040%
2024-08-19	100.5600	100.5700	100.5600	100.5600	+0.010%	3,920,104	-0.030%
2024-08-16	100.5500	100.5500	100.5400	100.5500	+0.040%	3,638,873	-0.020%
2024-08-15	100.4900	100.5100	100.4900	100.5100	+0.010%	4,217,765	+0.020%
2024-08-14	100.4900	100.5000	100.4800	100.5000	+0.020%	4,096,887	+0.030%
2024-08-13	100.4800	100.4800	100.4700	100.4800	+0.020%	4,782,152	+0.050%
2024-08-12	100.4600	100.4700	100.4500	100.4600	+0.020%	3,808,237	+0.070%
2024-08-09	100.4400	100.4500	100.4300	100.4400	+0.030%	5,511,508	+0.090%
2024-08-08	100.4000	100.4100	100.3900	100.4100	+0.030%	3,889,706	+0.120%
2024-08-07	100.3800	100.3900	100.3800	100.3800	0.000%	4,559,808	+0.149%
2024-08-06	100.3600	100.3800	100.3600	100.3800	+0.020%	4,858,283	+0.149%
2024-08-05	100.3500	100.3800	100.3500	100.3600	+0.010%	8,586,894	+0.169%
2024-08-02	100.3400	100.3500	100.3300	100.3500	+0.050%	7,349,717	+0.179%
2024-08-01	100.3000	100.3000	100.2900	100.3000	-0.417%	11,015,583	+0.229%
2024-07-31	100.7200	100.7300	100.7200	100.7200	+0.010%	7,256,919	-0.189%
2024-07-30	100.7200	100.7200	100.7100	100.7100	0.000%	4,559,859	-0.179%
2024-07-29	100.7000	100.7100	100.7000	100.7100	+0.030%	3,258,979	-0.179%
2024-07-26	100.6800	100.6900	100.6800	100.6800	+0.030%	3,172,640	-0.149%
2024-07-25	100.6500	100.6500	100.6400	100.6500	+0.020%	3,520,087	-0.119%
2024-07-24	100.6300	100.6400	100.6200	100.6300	+0.010%	3,474,470	-0.099%
2024-07-23	100.6200	100.6299	100.6100	100.6200	+0.010%	2,829,209	-0.089%
2024-07-22	100.6100	100.6100	100.6000	100.6100	+0.020%	3,386,490	-0.080%
2024-07-19	100.5900	100.5900	100.5800	100.5900	+0.040%	2,988,824	-0.060%
2024-07-18	100.5400	100.5500	100.5400	100.5500	+0.020%	5,286,584	-0.020%
2024-07-17	100.5300	100.5354	100.5200	100.5300	+0.010%	3,822,066	0.000%
2024-07-16	100.5200	100.5200	100.5100	100.5200	+0.020%	3,621,900	+0.010%
2024-07-15	100.5100	100.5100	100.5000	100.5000	0.000%	3,615,105	+0.030%
2024-07-12	100.5000	100.5000	100.4900	100.5000	+0.050%	3,369,003	+0.030%
2024-07-11	100.4400	100.4500	100.4400	100.4500	+0.020%	4,195,612	+0.080%
2024-07-10	100.4300	100.4400	100.4300	100.4300	+0.020%	4,062,229	+0.100%
2024-07-09	100.4200	100.4300	100.4100	100.4100	0.000%	4,519,180	+0.120%
2024-07-08	100.4000	100.4100	100.4000	100.4100	+0.020%	3,262,994	+0.120%
2024-07-05	100.3800	100.3900	100.3800	100.3900	+0.040%	3,742,040	+0.139%
2024-07-03	100.3500	100.3500	100.3400	100.3500	+0.030%	3,985,650	+0.179%
2024-07-02	100.3200	100.3200	100.3100	100.3200	+0.010%	5,720,921	+0.209%
2024-07-01	100.3100	100.3100	100.3000	100.3100	-0.397%	9,965,321	+0.219%
2024-06-28	100.7100	100.7200	100.7100	100.7100	+0.040%	7,427,773	-0.179%
2024-06-27	100.6800	100.6800	100.6700	100.6700	+0.010%	3,346,600	-0.139%
2024-06-26	100.6610	100.6700	100.6600	100.6600	+0.010%	4,815,501	-0.129%
2024-06-25	100.6500	100.6500	100.6400	100.6500	+0.020%	3,626,386	-0.119%

.dark-mode .RqzhL0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqzhL0{ color: #333333; background-color: white; border: 2px solid #333333; }SGOViShares 0-3 Month Treasury Bond ETFstock NYSE ETF

SGOV
iShares 0-3 Month Treasury Bond ETF
stock NYSE ETF