Dark

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

Market Open

Aug 6, 2026 2:24:31 PM EDT

100.45USD+0.010%(+0.01)14,196,138

100.45Bid 100.46Ask 0.01Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

100.46USD+0.015%(+0.02)210,663

After-hours

Aug 5, 2026 4:59:30 PM EDT

100.44USD-0.005%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	100.4600	100.4600	100.4500	100.4500	0.000%	14,196,138	0.000%
2026-08-05	100.4400	100.4500	100.4400	100.4500	+0.020%	21,347,102	0.000%
2026-08-04	100.4250	100.4300	100.4200	100.4300	+0.010%	25,526,817	+0.020%
2026-08-03	100.4250	100.4300	100.4200	100.4200	-0.288%	35,522,384	+0.030%
2026-07-31	100.7100	100.7200	100.7100	100.7100	+0.020%	28,605,376	-0.258%
2026-07-30	100.6800	100.6900	100.6800	100.6900	+0.010%	23,298,901	-0.238%
2026-07-29	100.6700	100.6800	100.6600	100.6800	+0.020%	16,931,156	-0.228%
2026-07-28	100.6500	100.6600	100.6500	100.6600	+0.010%	16,048,880	-0.209%
2026-07-27	100.6400	100.6500	100.6400	100.6500	+0.010%	15,942,203	-0.199%
2026-07-24	100.6300	100.6400	100.6300	100.6400	+0.030%	14,982,439	-0.189%
2026-07-23	100.6100	100.6200	100.6000	100.6100	+0.010%	20,047,361	-0.159%
2026-07-22	100.6000	100.6100	100.6000	100.6000	0.000%	12,644,365	-0.149%
2026-07-21	100.5900	100.6000	100.5900	100.6000	+0.010%	14,626,488	-0.149%
2026-07-20	100.5800	100.5900	100.5800	100.5900	+0.010%	19,114,520	-0.139%
2026-07-17	100.5800	100.5800	100.5700	100.5800	+0.030%	20,866,458	-0.129%
2026-07-16	100.5450	100.5500	100.5400	100.5500	+0.010%	16,153,783	-0.099%
2026-07-15	100.5350	100.5400	100.5300	100.5400	+0.020%	15,943,285	-0.090%
2026-07-14	100.5300	100.5300	100.5200	100.5200	0.000%	14,999,541	-0.070%
2026-07-13	100.5100	100.5200	100.5100	100.5200	+0.020%	15,894,533	-0.070%
2026-07-10	100.5000	100.5100	100.5000	100.5000	+0.020%	15,612,307	-0.050%
2026-07-09	100.4800	100.4800	100.4700	100.4800	+0.010%	15,296,571	-0.030%
2026-07-08	100.4600	100.4700	100.4600	100.4700	+0.010%	19,251,329	-0.020%
2026-07-07	100.4500	100.4600	100.4500	100.4600	+0.020%	18,518,198	-0.010%
2026-07-06	100.4400	100.4500	100.4400	100.4400	0.000%	20,795,519	+0.010%
2026-07-02	100.4300	100.4400	100.4300	100.4400	+0.040%	22,884,779	+0.010%
2026-07-01	100.3950	100.4000	100.3900	100.4000	-0.268%	38,244,673	+0.050%
2026-06-30	100.6700	100.6800	100.6700	100.6700	0.000%	28,940,574	-0.219%
2026-06-29	100.6600	100.6700	100.6600	100.6700	+0.020%	18,821,017	-0.219%
2026-06-26	100.6500	100.6600	100.6500	100.6500	+0.020%	14,153,396	-0.199%
2026-06-25	100.6200	100.6300	100.6200	100.6300	+0.010%	17,871,388	-0.179%
2026-06-24	100.6200	100.6200	100.6100	100.6200	+0.010%	18,011,783	-0.169%
2026-06-23	100.6000	100.6100	100.6000	100.6100	+0.010%	18,545,345	-0.159%
2026-06-22	100.5950	100.6000	100.5900	100.6000	+0.010%	20,317,278	-0.149%
2026-06-18	100.5900	100.5900	100.5800	100.5900	+0.040%	18,597,696	-0.139%
2026-06-17	100.5500	100.5600	100.5400	100.5500	+0.010%	15,975,153	-0.099%
2026-06-16	100.5400	100.5400	100.5300	100.5400	+0.010%	20,341,845	-0.090%
2026-06-15	100.5250	100.5300	100.5200	100.5300	+0.020%	25,230,669	-0.080%
2026-06-12	100.5200	100.5200	100.5100	100.5100	+0.020%	23,146,500	-0.060%
2026-06-11	100.4900	100.4900	100.4800	100.4900	+0.010%	24,927,703	-0.040%
2026-06-10	100.4750	100.4800	100.4700	100.4800	+0.010%	20,362,221	-0.030%
2026-06-09	100.4700	100.4700	100.4600	100.4700	+0.010%	25,747,544	-0.020%
2026-06-08	100.4500	100.4700	100.4500	100.4600	+0.010%	24,095,708	-0.010%
2026-06-05	100.4550	100.4600	100.4400	100.4500	+0.030%	27,836,867	0.000%
2026-06-04	100.4250	100.4300	100.4200	100.4200	+0.010%	18,801,734	+0.030%
2026-06-03	100.4200	100.4200	100.4100	100.4100	+0.010%	19,999,231	+0.040%
2026-06-02	100.4090	100.4100	100.4000	100.4000	0.000%	22,213,717	+0.050%
2026-06-01	100.4000	100.4000	100.3900	100.4000	-0.268%	39,897,675	+0.050%
2026-05-29	100.6700	100.6800	100.6700	100.6700	+0.020%	34,224,433	-0.219%
2026-05-28	100.6580	100.6600	100.6500	100.6500	0.000%	16,614,792	-0.199%
2026-05-27	100.6400	100.6500	100.6400	100.6500	+0.010%	15,486,641	-0.199%
2026-05-26	100.6400	100.6400	100.6300	100.6400	+0.010%	21,664,490	-0.189%
2026-05-22	100.6250	100.6300	100.6200	100.6300	+0.050%	18,433,380	-0.179%
2026-05-21	100.5900	100.5900	100.5800	100.5800	0.000%	17,238,042	-0.129%
2026-05-20	100.5800	100.5800	100.5700	100.5800	+0.010%	16,940,910	-0.129%
2026-05-19	100.5700	100.5700	100.5600	100.5700	+0.010%	20,454,329	-0.119%
2026-05-18	100.5600	100.5600	100.5500	100.5600	+0.010%	23,561,151	-0.109%
2026-05-15	100.5500	100.5500	100.5400	100.5500	+0.030%	18,242,441	-0.099%
2026-05-14	100.5200	100.5200	100.5100	100.5200	+0.010%	15,723,898	-0.070%
2026-05-13	100.5100	100.5100	100.5000	100.5100	+0.010%	16,770,479	-0.060%
2026-05-12	100.4900	100.5000	100.4900	100.5000	+0.010%	18,313,614	-0.050%
2026-05-11	100.4900	100.4900	100.4800	100.4900	+0.010%	21,436,301	-0.040%
2026-05-08	100.4800	100.4800	100.4700	100.4800	+0.030%	20,272,052	-0.030%
2026-05-07	100.4500	100.4500	100.4400	100.4500	+0.010%	17,277,071	0.000%
2026-05-06	100.4400	100.4400	100.4300	100.4400	+0.010%	20,551,894	+0.010%
2026-05-05	100.4300	100.4300	100.4200	100.4300	+0.010%	17,147,107	+0.020%
2026-05-04	100.4200	100.4200	100.4100	100.4200	+0.010%	20,782,150	+0.030%
2026-05-01	100.4100	100.4100	100.4000	100.4100	-0.258%	33,809,729	+0.040%
2026-04-30	100.6700	100.6800	100.6700	100.6700	0.000%	26,075,393	-0.219%
2026-04-29	100.6600	100.6700	100.6500	100.6700	+0.010%	15,116,699	-0.219%
2026-04-28	100.6600	100.6600	100.6500	100.6600	+0.020%	13,302,594	-0.209%
2026-04-27	100.6500	100.6500	100.6400	100.6400	0.000%	14,301,704	-0.189%
2026-04-24	100.6400	100.6400	100.6300	100.6400	+0.030%	16,816,683	-0.189%
2026-04-23	100.6100	100.6100	100.6000	100.6100	+0.010%	14,592,927	-0.159%
2026-04-22	100.6000	100.6000	100.5900	100.6000	+0.010%	15,070,121	-0.149%
2026-04-21	100.5800	100.5900	100.5800	100.5900	+0.020%	14,009,676	-0.139%
2026-04-20	100.5700	100.5800	100.5700	100.5700	+0.010%	19,208,926	-0.119%
2026-04-17	100.5600	100.5700	100.5600	100.5600	+0.030%	20,660,530	-0.109%
2026-04-16	100.5300	100.5400	100.5300	100.5300	0.000%	16,656,124	-0.080%
2026-04-15	100.5200	100.5300	100.5200	100.5300	+0.020%	19,787,095	-0.080%
2026-04-14	100.5100	100.5200	100.5100	100.5100	0.000%	29,929,420	-0.060%
2026-04-13	100.5000	100.5100	100.5000	100.5100	+0.010%	20,215,522	-0.060%
2026-04-10	100.4900	100.5000	100.4900	100.5000	+0.040%	18,784,374	-0.050%
2026-04-09	100.4700	100.4700	100.4600	100.4600	+0.010%	17,797,618	-0.010%
2026-04-08	100.4600	100.4600	100.4500	100.4500	0.000%	24,241,591	0.000%
2026-04-07	100.4400	100.4500	100.4400	100.4500	+0.010%	18,849,560	0.000%
2026-04-06	100.4350	100.4400	100.4300	100.4400	+0.010%	23,234,725	+0.010%
2026-04-02	100.4200	100.4300	100.4200	100.4300	+0.040%	22,593,007	+0.020%
2026-04-01	100.3900	100.3900	100.3800	100.3900	-0.268%	41,267,306	+0.060%
2026-03-31	100.6600	100.6700	100.6600	100.6600	0.000%	36,976,808	-0.209%
2026-03-30	100.6500	100.6600	100.6500	100.6600	+0.010%	19,102,660	-0.209%
2026-03-27	100.6400	100.6500	100.6400	100.6500	+0.030%	19,748,371	-0.199%
2026-03-26	100.6200	100.6200	100.6100	100.6200	+0.010%	17,499,425	-0.169%
2026-03-25	100.6100	100.6200	100.6000	100.6100	0.000%	15,235,809	-0.159%
2026-03-24	100.6050	100.6100	100.6000	100.6100	+0.030%	17,660,580	-0.159%
2026-03-23	100.5900	100.6000	100.5800	100.5800	0.000%	33,994,336	-0.129%
2026-03-20	100.5800	100.5800	100.5700	100.5800	+0.030%	23,039,539	-0.129%
2026-03-19	100.5550	100.5600	100.5400	100.5500	0.000%	20,345,363	-0.099%
2026-03-18	100.5400	100.5500	100.5400	100.5500	+0.010%	14,135,088	-0.099%
2026-03-17	100.5350	100.5400	100.5300	100.5400	+0.020%	14,454,112	-0.090%
2026-03-16	100.5200	100.5300	100.5200	100.5200	0.000%	14,898,451	-0.070%
2026-03-13	100.5100	100.5200	100.5100	100.5200	+0.030%	17,757,034	-0.070%
2026-03-12	100.4850	100.4900	100.4800	100.4900	+0.010%	17,521,912	-0.040%
2026-03-11	100.4700	100.4800	100.4700	100.4800	+0.020%	12,287,832	-0.030%
2026-03-10	100.4673	100.4700	100.4600	100.4600	0.000%	13,664,191	-0.010%
2026-03-09	100.4550	100.4600	100.4500	100.4600	+0.010%	19,053,915	-0.010%
2026-03-06	100.4400	100.4500	100.4400	100.4500	+0.040%	18,921,253	0.000%
2026-03-05	100.4200	100.4200	100.4100	100.4100	+0.010%	16,218,181	+0.040%
2026-03-04	100.4050	100.4100	100.4000	100.4000	0.000%	14,325,415	+0.050%
2026-03-03	100.3950	100.4000	100.3900	100.4000	+0.020%	19,224,434	+0.050%
2026-03-02	100.3850	100.3900	100.3800	100.3800	-0.258%	33,993,455	+0.070%
2026-02-27	100.6450	100.6500	100.6400	100.6400	+0.020%	26,602,411	-0.189%
2026-02-26	100.6100	100.6200	100.6100	100.6200	+0.020%	13,595,067	-0.169%
2026-02-25	100.6100	100.6100	100.6000	100.6000	+0.010%	12,532,005	-0.149%
2026-02-24	100.5950	100.6000	100.5900	100.5900	0.000%	12,168,917	-0.139%
2026-02-23	100.5850	100.5900	100.5800	100.5900	+0.020%	13,465,358	-0.139%
2026-02-20	100.5800	100.5800	100.5700	100.5700	+0.020%	13,489,959	-0.119%
2026-02-19	100.5500	100.5500	100.5400	100.5500	+0.010%	11,292,886	-0.099%
2026-02-18	100.5400	100.5400	100.5300	100.5400	+0.020%	10,207,261	-0.090%
2026-02-17	100.5250	100.5300	100.5200	100.5200	0.000%	14,976,248	-0.070%
2026-02-13	100.5200	100.5200	100.5100	100.5200	+0.040%	14,917,189	-0.070%
2026-02-12	100.4700	100.4800	100.4700	100.4800	+0.020%	16,593,894	-0.030%
2026-02-11	100.4700	100.4700	100.4600	100.4600	0.000%	12,558,976	-0.010%
2026-02-10	100.4600	100.4600	100.4500	100.4600	+0.010%	14,002,728	-0.010%
2026-02-09	100.4400	100.4500	100.4400	100.4500	+0.020%	13,991,551	0.000%
2026-02-06	100.4300	100.4400	100.4300	100.4300	+0.030%	17,381,416	+0.020%
2026-02-05	100.4100	100.4100	100.4000	100.4000	0.000%	20,286,614	+0.050%
2026-02-04	100.3950	100.4000	100.3900	100.4000	+0.010%	18,129,380	+0.050%
2026-02-03	100.3900	100.3900	100.3800	100.3900	+0.020%	18,150,785	+0.060%
2026-02-02	100.3800	100.3800	100.3700	100.3700	-0.298%	31,158,339	+0.080%
2026-01-30	100.6700	100.6800	100.6700	100.6700	+0.020%	29,215,724	-0.219%
2026-01-29	100.6400	100.6500	100.6400	100.6500	+0.010%	16,025,608	-0.199%
2026-01-28	100.6300	100.6400	100.6300	100.6400	+0.020%	11,987,615	-0.189%
2026-01-27	100.6300	100.6350	100.6200	100.6200	0.000%	13,392,929	-0.169%
2026-01-26	100.6200	100.6200	100.6100	100.6200	+0.010%	16,871,880	-0.169%
2026-01-23	100.6100	100.6100	100.6000	100.6100	+0.030%	12,142,451	-0.159%
2026-01-22	100.5800	100.5800	100.5700	100.5800	+0.020%	13,622,974	-0.129%
2026-01-21	100.5650	100.5800	100.5600	100.5600	0.000%	17,501,835	-0.109%
2026-01-20	100.5600	100.5700	100.5600	100.5600	0.000%	19,394,413	-0.109%
2026-01-16	100.5500	100.5600	100.5450	100.5600	+0.040%	14,764,759	-0.109%
2026-01-15	100.5100	100.5200	100.5100	100.5200	+0.010%	11,470,266	-0.070%
2026-01-14	100.5100	100.5100	100.5000	100.5100	+0.010%	11,851,355	-0.060%
2026-01-13	100.4900	100.5000	100.4900	100.5000	+0.010%	14,156,753	-0.050%
2026-01-12	100.4800	100.4900	100.4800	100.4900	+0.020%	14,816,435	-0.040%
2026-01-09	100.4800	100.4800	100.4700	100.4700	+0.020%	14,739,654	-0.020%
2026-01-08	100.4500	100.4500	100.4500	100.4500	+0.010%	11,406,496	0.000%
2026-01-07	100.4400	100.4400	100.4400	100.4400	+0.010%	14,053,536	+0.010%
2026-01-06	100.4300	100.4300	100.4300	100.4300	+0.010%	17,634,017	+0.020%
2026-01-05	100.4200	100.4250	100.4200	100.4200	+0.010%	24,997,444	+0.030%
2026-01-02	100.4100	100.4200	100.4100	100.4100	+0.030%	19,185,604	+0.040%
2025-12-31	100.3900	100.3900	100.3800	100.3800	+0.010%	13,904,647	+0.070%
2025-12-30	100.3650	100.3700	100.3600	100.3700	+0.010%	12,607,143	+0.080%
2025-12-29	100.3500	100.3600	100.3500	100.3600	+0.020%	17,345,851	+0.090%
2025-12-26	100.3400	100.3450	100.3400	100.3400	+0.030%	12,661,441	+0.110%
2025-12-24	100.3200	100.3200	100.3100	100.3100	+0.020%	7,791,305	+0.140%
2025-12-23	100.3000	100.3000	100.2900	100.2900	+0.010%	12,256,199	+0.160%
2025-12-22	100.2800	100.2900	100.2800	100.2800	0.000%	17,890,913	+0.170%
2025-12-19	100.2800	100.2800	100.2700	100.2800	-0.278%	18,203,554	+0.170%
2025-12-18	100.5700	100.5700	100.5600	100.5600	0.000%	20,890,620	-0.109%
2025-12-17	100.5500	100.5600	100.5500	100.5600	+0.020%	13,784,828	-0.109%
2025-12-16	100.5500	100.5500	100.5400	100.5400	+0.010%	10,701,203	-0.090%
2025-12-15	100.5300	100.5400	100.5300	100.5300	0.000%	14,767,106	-0.080%
2025-12-12	100.5200	100.5300	100.5200	100.5300	+0.040%	13,318,703	-0.080%
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	-0.020%
2025-12-09	100.4700	100.4750	100.4700	100.4700	+0.010%	11,015,566	-0.020%
2025-12-08	100.4600	100.4600	100.4500	100.4600	0.000%	16,656,602	-0.010%
2025-12-05	100.4500	100.4600	100.4500	100.4600	+0.030%	17,918,107	-0.010%
2025-12-04	100.4200	100.4300	100.4200	100.4300	+0.020%	13,689,588	+0.020%
2025-12-03	100.4100	100.4150	100.4100	100.4100	+0.010%	15,531,580	+0.040%
2025-12-02	100.3900	100.4000	100.3900	100.4000	+0.020%	14,362,577	+0.050%
2025-12-01	100.3800	100.3800	100.3700	100.3800	-0.288%	29,025,592	+0.070%
2025-11-28	100.6700	100.6800	100.6600	100.6700	+0.030%	24,417,508	-0.219%
2025-11-26	100.6400	100.6500	100.6400	100.6400	+0.010%	11,948,523	-0.189%
2025-11-25	100.6300	100.6300	100.6200	100.6300	+0.020%	19,115,046	-0.179%
2025-11-24	100.6100	100.6200	100.6100	100.6100	+0.010%	15,830,786	-0.159%
2025-11-21	100.6000	100.6000	100.5900	100.6000	+0.020%	16,446,851	-0.149%
2025-11-20	100.5600	100.5800	100.5600	100.5800	+0.020%	15,261,696	-0.129%
2025-11-19	100.5500	100.5600	100.5500	100.5600	+0.020%	23,022,350	-0.109%
2025-11-18	100.5400	100.5500	100.5400	100.5400	0.000%	13,130,303	-0.090%
2025-11-17	100.5350	100.5400	100.5300	100.5400	+0.010%	15,032,831	-0.090%
2025-11-14	100.5300	100.5300	100.5200	100.5300	+0.030%	13,522,469	-0.080%
2025-11-13	100.4900	100.5000	100.4900	100.5000	+0.010%	11,255,607	-0.050%
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	-0.030%
2025-11-10	100.4800	100.4800	100.4700	100.4700	+0.010%	14,121,915	-0.020%
2025-11-07	100.4600	100.4600	100.4500	100.4600	+0.030%	18,799,018	-0.010%
2025-11-06	100.4300	100.4300	100.4200	100.4300	+0.010%	16,658,111	+0.020%
2025-11-05	100.4100	100.4200	100.4100	100.4200	+0.020%	11,334,972	+0.030%
2025-11-04	100.4000	100.4000	100.3950	100.4000	0.000%	15,707,493	+0.050%
2025-11-03	100.3950	100.4000	100.3900	100.4000	-0.318%	27,049,195	+0.050%
2025-10-31	100.7250	100.7300	100.7200	100.7200	+0.030%	23,254,098	-0.268%
2025-10-30	100.6900	100.7000	100.6900	100.6900	+0.010%	12,370,729	-0.238%
2025-10-29	100.6900	100.6900	100.6800	100.6800	+0.010%	14,177,712	-0.228%
2025-10-28	100.6700	100.6800	100.6700	100.6700	+0.010%	11,134,718	-0.219%
2025-10-27	100.6500	100.6700	100.6500	100.6600	+0.010%	26,389,577	-0.209%
2025-10-24	100.6500	100.6500	100.6400	100.6500	+0.030%	12,382,006	-0.199%
2025-10-23	100.6200	100.6200	100.6100	100.6200	+0.010%	10,658,110	-0.169%
2025-10-22	100.6100	100.6100	100.6000	100.6100	+0.010%	9,089,895	-0.159%
2025-10-21	100.5900	100.6000	100.5900	100.6000	+0.020%	12,061,925	-0.149%
2025-10-20	100.5800	100.5800	100.5700	100.5800	+0.010%	16,129,081	-0.129%
2025-10-17	100.5650	100.5700	100.5600	100.5700	+0.030%	14,603,544	-0.119%
2025-10-16	100.5400	100.5400	100.5300	100.5400	+0.010%	12,394,460	-0.090%
2025-10-15	100.5300	100.5300	100.5200	100.5300	+0.020%	11,069,105	-0.080%
2025-10-14	100.5100	100.5200	100.5100	100.5100	+0.010%	13,475,029	-0.060%
2025-10-13	100.5000	100.5100	100.5000	100.5000	-0.010%	14,453,476	-0.050%
2025-10-10	100.5000	100.5100	100.4900	100.5100	+0.050%	18,966,564	-0.060%
2025-10-09	100.4700	100.4700	100.4500	100.4600	+0.010%	15,718,869	-0.010%
2025-10-08	100.4500	100.4500	100.4400	100.4500	+0.010%	16,811,191	0.000%
2025-10-07	100.4400	100.4400	100.4300	100.4400	+0.020%	14,289,065	+0.010%
2025-10-06	100.4300	100.4300	100.4200	100.4200	0.000%	13,944,331	+0.030%
2025-10-03	100.4200	100.4200	100.4100	100.4200	+0.040%	13,837,390	+0.030%
2025-10-02	100.3900	100.3900	100.3800	100.3800	+0.010%	12,870,108	+0.070%
2025-10-01	100.3800	100.3800	100.3700	100.3700	-0.328%	26,613,614	+0.080%
2025-09-30	100.7050	100.7100	100.7000	100.7000	0.000%	22,909,483	-0.248%
2025-09-29	100.7000	100.7000	100.6900	100.7000	+0.010%	13,580,791	-0.248%
2025-09-26	100.6800	100.6900	100.6800	100.6900	+0.030%	10,688,563	-0.238%
2025-09-25	100.6500	100.6600	100.6500	100.6600	+0.010%	10,549,077	-0.209%
2025-09-24	100.6450	100.6500	100.6400	100.6500	+0.010%	10,108,514	-0.199%
2025-09-23	100.6350	100.6400	100.6300	100.6400	+0.020%	11,191,733	-0.189%
2025-09-22	100.6200	100.6300	100.6200	100.6200	0.000%	12,279,489	-0.169%
2025-09-19	100.6100	100.6200	100.6100	100.6200	+0.040%	11,174,043	-0.169%
2025-09-18	100.5800	100.5800	100.5700	100.5800	+0.020%	13,414,464	-0.129%
2025-09-17	100.5700	100.5700	100.5600	100.5600	+0.010%	10,381,170	-0.109%
2025-09-16	100.5500	100.5600	100.5500	100.5500	+0.020%	11,551,921	-0.099%
2025-09-15	100.5300	100.5400	100.5300	100.5300	0.000%	15,288,263	-0.080%
2025-09-12	100.5300	100.5400	100.5300	100.5300	+0.030%	10,482,015	-0.080%
2025-09-11	100.4950	100.5000	100.4900	100.5000	+0.020%	9,136,578	-0.050%
2025-09-10	100.4800	100.4900	100.4800	100.4800	+0.010%	9,356,560	-0.030%
2025-09-09	100.4800	100.4800	100.4700	100.4700	0.000%	11,005,482	-0.020%
2025-09-08	100.4650	100.4700	100.4600	100.4700	+0.030%	12,715,060	-0.020%
2025-09-05	100.4500	100.4500	100.4400	100.4400	+0.020%	15,311,959	+0.010%
2025-09-04	100.4150	100.4200	100.4100	100.4200	+0.020%	11,300,205	+0.030%
2025-09-03	100.3950	100.4000	100.3900	100.4000	+0.010%	14,296,020	+0.050%
2025-09-02	100.3900	100.3900	100.3800	100.3900	-0.347%	27,254,500	+0.060%
2025-08-29	100.7200	100.7400	100.7200	100.7400	+0.060%	21,369,382	-0.288%
2025-08-28	100.6850	100.6900	100.6800	100.6800	+0.010%	8,816,581	-0.228%
2025-08-27	100.6800	100.6800	100.6700	100.6700	+0.010%	7,384,602	-0.219%
2025-08-26	100.6650	100.6700	100.6600	100.6600	0.000%	8,741,589	-0.209%
2025-08-25	100.6550	100.6600	100.6500	100.6600	+0.020%	13,555,951	-0.209%
2025-08-22	100.6400	100.6400	100.6300	100.6400	+0.040%	13,160,407	-0.189%
2025-08-21	100.6100	100.6100	100.6000	100.6000	0.000%	8,765,277	-0.149%
2025-08-20	100.6000	100.6000	100.5900	100.6000	+0.020%	10,922,074	-0.149%
2025-08-19	100.5900	100.5900	100.5800	100.5800	0.000%	10,474,910	-0.129%
2025-08-18	100.5700	100.5800	100.5600	100.5800	+0.030%	14,768,501	-0.129%
2025-08-15	100.5600	100.5600	100.5500	100.5500	+0.030%	9,493,913	-0.099%
2025-08-14	100.5200	100.5300	100.5200	100.5200	+0.010%	9,798,909	-0.070%
2025-08-13	100.5100	100.5200	100.5000	100.5100	+0.020%	12,144,760	-0.060%
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	-0.030%
2025-08-07	100.4400	100.4400	100.4300	100.4300	0.000%	10,823,043	+0.020%
2025-08-06	100.4300	100.4300	100.4200	100.4300	+0.010%	10,653,896	+0.020%
2025-08-05	100.4100	100.4200	100.4100	100.4200	+0.010%	12,350,267	+0.030%
2025-08-04	100.4050	100.4100	100.4000	100.4100	+0.020%	14,766,378	+0.040%
2025-08-01	100.3900	100.4000	100.3900	100.3900	-0.328%	26,832,546	+0.060%
2025-07-31	100.7150	100.7200	100.7100	100.7200	+0.010%	19,051,163	-0.268%
2025-07-30	100.7000	100.7100	100.7000	100.7100	+0.020%	9,105,990	-0.258%
2025-07-29	100.6900	100.7000	100.6900	100.6900	0.000%	8,622,304	-0.238%
2025-07-28	100.6850	100.6900	100.6800	100.6900	+0.030%	11,580,972	-0.238%
2025-07-25	100.6700	100.6700	100.6600	100.6600	+0.020%	9,776,556	-0.209%
2025-07-24	100.6300	100.6400	100.6300	100.6400	+0.010%	10,701,572	-0.189%
2025-07-23	100.6300	100.6300	100.6200	100.6300	+0.010%	8,056,133	-0.179%
2025-07-22	100.6200	100.6200	100.6100	100.6200	+0.020%	9,340,615	-0.169%
2025-07-21	100.5900	100.6000	100.5900	100.6000	+0.010%	12,892,970	-0.149%
2025-07-18	100.5800	100.5900	100.5800	100.5900	+0.030%	9,399,450	-0.139%
2025-07-17	100.5550	100.5600	100.5500	100.5600	+0.010%	9,040,378	-0.109%
2025-07-16	100.5400	100.5500	100.5400	100.5500	+0.030%	8,179,401	-0.099%
2025-07-15	100.5300	100.5300	100.5200	100.5200	+0.010%	10,207,102	-0.070%
2025-07-14	100.5200	100.5200	100.5100	100.5100	0.000%	10,293,900	-0.060%
2025-07-11	100.5000	100.5100	100.5000	100.5100	+0.040%	9,288,861	-0.060%
2025-07-10	100.4700	100.4800	100.4600	100.4700	+0.020%	10,071,650	-0.020%
2025-07-09	100.4600	100.4600	100.4500	100.4500	-0.010%	11,156,609	0.000%
2025-07-08	100.4500	100.4600	100.4400	100.4600	+0.020%	13,107,782	-0.010%
2025-07-07	100.4400	100.4400	100.4300	100.4400	+0.020%	12,363,915	+0.010%
2025-07-03	100.4200	100.4300	100.4200	100.4200	+0.050%	7,403,965	+0.030%
2025-07-02	100.3800	100.3800	100.3700	100.3700	0.000%	10,850,770	+0.080%
2025-07-01	100.3700	100.3700	100.3600	100.3700	-0.318%	24,173,857	+0.080%
2025-06-30	100.6900	100.7000	100.6900	100.6900	0.000%	18,195,597	-0.238%
2025-06-27	100.6850	100.6900	100.6800	100.6900	+0.040%	9,742,349	-0.238%
2025-06-26	100.6600	100.6600	100.6500	100.6500	+0.010%	9,277,650	-0.199%
2025-06-25	100.6450	100.6500	100.6400	100.6400	+0.010%	8,015,135	-0.189%
2025-06-24	100.6350	100.6400	100.6300	100.6300	+0.010%	10,132,088	-0.179%
2025-06-23	100.6150	100.6200	100.6100	100.6200	+0.020%	8,847,271	-0.169%
2025-06-20	100.6050	100.6100	100.6000	100.6000	+0.040%	9,399,417	-0.149%
2025-06-18	100.5700	100.5700	100.5600	100.5600	+0.020%	9,783,421	-0.109%
2025-06-17	100.5500	100.5500	100.5400	100.5400	+0.010%	8,734,456	-0.090%
2025-06-16	100.5400	100.5400	100.5300	100.5300	0.000%	10,286,452	-0.080%
2025-06-13	100.5200	100.5300	100.5200	100.5300	+0.040%	7,880,306	-0.080%
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	-0.030%
2025-06-10	100.4650	100.4700	100.4600	100.4600	+0.010%	9,201,772	-0.010%
2025-06-09	100.4500	100.4600	100.4500	100.4500	+0.010%	9,902,068	0.000%
2025-06-06	100.4450	100.4500	100.4400	100.4400	+0.030%	9,122,424	+0.010%
2025-06-05	100.4100	100.4100	100.4000	100.4100	+0.010%	10,152,631	+0.040%
2025-06-04	100.3950	100.4000	100.3900	100.4000	+0.010%	8,923,793	+0.050%
2025-06-03	100.3850	100.3900	100.3800	100.3900	+0.010%	11,979,544	+0.060%
2025-06-02	100.3800	100.3800	100.3700	100.3800	-0.328%	21,934,030	+0.070%
2025-05-30	100.7100	100.7200	100.7100	100.7100	+0.030%	14,209,488	-0.258%
2025-05-29	100.6800	100.6900	100.6700	100.6800	0.000%	10,435,739	-0.228%
2025-05-28	100.6750	100.6800	100.6700	100.6800	+0.030%	8,415,209	-0.228%
2025-05-27	100.6600	100.6600	100.6500	100.6500	+0.010%	10,526,640	-0.199%
2025-05-23	100.6500	100.6500	100.6400	100.6400	+0.030%	9,119,434	-0.189%
2025-05-22	100.6000	100.6100	100.6000	100.6100	+0.020%	8,901,730	-0.159%
2025-05-21	100.5900	100.5900	100.5800	100.5900	+0.010%	11,325,898	-0.139%
2025-05-20	100.5800	100.5800	100.5700	100.5800	+0.020%	9,249,089	-0.129%
2025-05-19	100.5700	100.5700	100.5600	100.5600	+0.010%	15,759,066	-0.109%
2025-05-16	100.5500	100.5600	100.5500	100.5500	+0.040%	10,109,303	-0.099%
2025-05-15	100.5200	100.5200	100.5100	100.5100	0.000%	10,057,572	-0.060%
2025-05-14	100.5000	100.5100	100.5000	100.5100	+0.010%	9,821,109	-0.060%
2025-05-13	100.4900	100.5000	100.4900	100.5000	+0.020%	18,174,397	-0.050%
2025-05-12	100.4800	100.4900	100.4800	100.4800	0.000%	16,808,333	-0.030%
2025-05-09	100.4700	100.4800	100.4700	100.4800	+0.030%	11,793,744	-0.030%
2025-05-08	100.4400	100.4500	100.4300	100.4500	+0.030%	11,931,067	0.000%
2025-05-07	100.4300	100.4300	100.4200	100.4200	+0.010%	8,542,855	+0.030%
2025-05-06	100.4200	100.4200	100.4100	100.4100	0.000%	8,985,996	+0.040%
2025-05-05	100.4100	100.4100	100.4000	100.4100	+0.010%	13,223,731	+0.040%
2025-05-02	100.3900	100.4000	100.3900	100.4000	+0.030%	13,930,879	+0.050%
2025-05-01	100.3700	100.3700	100.3600	100.3700	-0.318%	21,288,666	+0.080%
2025-04-30	100.6700	100.6900	100.6700	100.6900	+0.030%	16,040,248	-0.238%
2025-04-29	100.6600	100.6700	100.6600	100.6600	+0.010%	8,554,985	-0.209%
2025-04-28	100.6500	100.6600	100.6500	100.6500	0.000%	9,127,948	-0.199%
2025-04-25	100.6500	100.6500	100.6400	100.6500	+0.040%	8,822,679	-0.199%
2025-04-24	100.6200	100.6200	100.6100	100.6100	0.000%	12,068,736	-0.159%
2025-04-23	100.6000	100.6100	100.5900	100.6100	+0.030%	19,135,143	-0.159%
2025-04-22	100.5900	100.5900	100.5800	100.5800	+0.010%	11,603,361	-0.129%
2025-04-21	100.5800	100.5800	100.5700	100.5700	0.000%	10,756,100	-0.119%
2025-04-17	100.5750	100.5800	100.5700	100.5700	+0.040%	8,652,743	-0.119%
2025-04-16	100.5250	100.5300	100.5200	100.5300	+0.020%	8,840,005	-0.080%
2025-04-15	100.5100	100.5100	100.5000	100.5100	+0.010%	10,043,681	-0.060%
2025-04-14	100.4900	100.5000	100.4900	100.5000	+0.010%	13,772,253	-0.050%
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	+0.010%
2025-04-09	100.4300	100.4400	100.4300	100.4400	+0.020%	21,838,816	+0.010%
2025-04-08	100.4150	100.4300	100.4100	100.4200	0.000%	17,116,067	+0.030%
2025-04-07	100.4100	100.4200	100.4100	100.4200	+0.010%	22,564,022	+0.030%
2025-04-04	100.4000	100.4100	100.4000	100.4100	+0.030%	22,826,288	+0.040%
2025-04-03	100.3700	100.3800	100.3600	100.3800	+0.020%	13,988,757	+0.070%
2025-04-02	100.3600	100.3600	100.3500	100.3600	+0.010%	10,658,877	+0.090%
2025-04-01	100.3500	100.3500	100.3400	100.3500	-0.318%	21,033,208	+0.100%
2025-03-31	100.6700	100.6800	100.6700	100.6700	0.000%	18,210,772	-0.219%
2025-03-28	100.6600	100.6700	100.6600	100.6700	+0.030%	11,747,104	-0.219%
2025-03-27	100.6400	100.6400	100.6300	100.6400	+0.010%	10,022,008	-0.189%
2025-03-26	100.6300	100.6300	100.6200	100.6300	+0.020%	12,321,521	-0.179%
2025-03-25	100.6100	100.6100	100.6000	100.6100	+0.010%	13,841,148	-0.159%
2025-03-24	100.6050	100.6100	100.6000	100.6000	+0.020%	13,854,646	-0.149%
2025-03-21	100.5900	100.5900	100.5800	100.5800	+0.030%	13,101,819	-0.129%
2025-03-20	100.5600	100.5600	100.5500	100.5500	0.000%	12,416,172	-0.099%
2025-03-19	100.5400	100.5500	100.5400	100.5500	+0.020%	13,584,822	-0.099%
2025-03-18	100.5300	100.5300	100.5200	100.5300	+0.010%	8,579,565	-0.080%
2025-03-17	100.5200	100.5200	100.5100	100.5200	+0.010%	9,006,222	-0.070%
2025-03-14	100.5100	100.5100	100.5000	100.5100	+0.030%	11,421,920	-0.060%
2025-03-13	100.4600	100.4800	100.4600	100.4800	+0.030%	13,097,694	-0.030%
2025-03-12	100.4600	100.4600	100.4500	100.4500	0.000%	11,198,820	0.000%
2025-03-11	100.4400	100.4500	100.4400	100.4500	+0.020%	11,456,943	0.000%
2025-03-10	100.4400	100.4400	100.4300	100.4300	0.000%	14,767,150	+0.020%
2025-03-07	100.4300	100.4300	100.4200	100.4300	+0.030%	8,945,283	+0.020%
2025-03-06	100.3900	100.4000	100.3800	100.4000	+0.030%	9,915,376	+0.050%
2025-03-05	100.3700	100.3800	100.3700	100.3700	0.000%	7,148,606	+0.080%
2025-03-04	100.3700	100.3700	100.3600	100.3700	+0.010%	11,535,481	+0.080%
2025-03-03	100.3600	100.3600	100.3500	100.3600	-0.288%	17,436,378	+0.090%
2025-02-28	100.6500	100.6600	100.6500	100.6500	+0.020%	13,595,631	-0.199%
2025-02-27	100.6300	100.6300	100.6200	100.6300	+0.030%	10,805,085	-0.179%
2025-02-26	100.6000	100.6100	100.6000	100.6000	0.000%	9,566,652	-0.149%
2025-02-25	100.5900	100.6000	100.5900	100.6000	+0.010%	10,826,710	-0.149%
2025-02-24	100.5900	100.5900	100.5800	100.5900	+0.010%	9,734,560	-0.139%
2025-02-21	100.5700	100.5800	100.5700	100.5800	+0.040%	9,103,024	-0.129%
2025-02-20	100.5400	100.5400	100.5300	100.5400	+0.020%	7,607,756	-0.090%
2025-02-19	100.5300	100.5300	100.5200	100.5200	0.000%	7,277,557	-0.070%
2025-02-18	100.5200	100.5200	100.5100	100.5200	+0.020%	15,815,186	-0.070%
2025-02-14	100.5050	100.5100	100.5000	100.5000	+0.040%	7,611,733	-0.050%

.dark-mode .lnhZYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnhZYt{ 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