Dark

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

At Close

May 16, 2025 3:59:30 PM EDT

100.56USD+0.050%(+0.05)10,109,303

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

100.56USD+0.045%(+0.05)64,766

After-hours

May 16, 2025 4:58:30 PM EDT

100.56USD0.000%(0.00)155,470

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	100.5500	100.5600	100.5500	100.55	+0.040%	10,109,303	0.000%
2025-05-15	100.5200	100.5200	100.5100	100.51	0.000%	10,057,572	+0.040%
2025-05-14	100.5000	100.5100	100.5000	100.51	+0.010%	9,821,109	+0.040%
2025-05-13	100.4900	100.5000	100.4900	100.50	+0.020%	18,174,397	+0.050%
2025-05-12	100.4800	100.4900	100.4800	100.48	0.000%	16,808,333	+0.070%
2025-05-09	100.4700	100.4800	100.4700	100.48	+0.030%	11,793,744	+0.070%
2025-05-08	100.4400	100.4500	100.4300	100.45	+0.030%	11,931,067	+0.100%
2025-05-07	100.4300	100.4300	100.4200	100.42	+0.010%	8,542,855	+0.129%
2025-05-06	100.4200	100.4200	100.4100	100.41	0.000%	8,985,996	+0.139%
2025-05-05	100.4100	100.4100	100.4000	100.41	+0.010%	13,223,731	+0.139%
2025-05-02	100.3900	100.4000	100.3900	100.40	+0.030%	13,930,879	+0.149%
2025-05-01	100.3700	100.3700	100.3600	100.37	-0.318%	21,288,666	+0.179%
2025-04-30	100.6700	100.6900	100.6700	100.69	+0.030%	16,040,248	-0.139%
2025-04-29	100.6600	100.6700	100.6600	100.66	+0.010%	8,554,985	-0.109%
2025-04-28	100.6500	100.6600	100.6500	100.65	0.000%	9,127,948	-0.099%
2025-04-25	100.6500	100.6500	100.6400	100.65	+0.040%	8,822,679	-0.099%
2025-04-24	100.6200	100.6200	100.6100	100.61	0.000%	12,068,736	-0.060%
2025-04-23	100.6000	100.6100	100.5900	100.61	+0.030%	19,135,143	-0.060%
2025-04-22	100.5900	100.5900	100.5800	100.58	+0.010%	11,603,361	-0.030%
2025-04-21	100.5800	100.5800	100.5700	100.57	0.000%	10,756,100	-0.020%
2025-04-17	100.5750	100.5800	100.5700	100.57	+0.040%	8,652,743	-0.020%
2025-04-16	100.5250	100.5300	100.5200	100.53	+0.020%	8,840,005	+0.020%
2025-04-15	100.5100	100.5100	100.5000	100.51	+0.010%	10,043,681	+0.040%
2025-04-14	100.4900	100.5000	100.4900	100.50	+0.010%	13,772,253	+0.050%
2025-04-11	100.4850	100.4900	100.4800	100.49	+0.050%	12,916,557	+0.060%
2025-04-10	100.4400	100.4500	100.4400	100.44	0.000%	16,851,485	+0.110%
2025-04-09	100.4300	100.4400	100.4300	100.44	+0.020%	21,838,816	+0.110%
2025-04-08	100.4150	100.4300	100.4100	100.42	0.000%	17,116,067	+0.129%
2025-04-07	100.4100	100.4200	100.4100	100.42	+0.010%	22,564,022	+0.129%
2025-04-04	100.4000	100.4100	100.4000	100.41	+0.030%	22,826,288	+0.139%
2025-04-03	100.3700	100.3800	100.3600	100.38	+0.020%	13,988,757	+0.169%
2025-04-02	100.3600	100.3600	100.3500	100.36	+0.010%	10,658,877	+0.189%
2025-04-01	100.3500	100.3500	100.3400	100.35	-0.318%	21,033,208	+0.199%
2025-03-31	100.6700	100.6800	100.6700	100.67	0.000%	18,210,772	-0.119%
2025-03-28	100.6600	100.6700	100.6600	100.67	+0.030%	11,747,104	-0.119%
2025-03-27	100.6400	100.6400	100.6300	100.64	+0.010%	10,022,008	-0.089%
2025-03-26	100.6300	100.6300	100.6200	100.63	+0.020%	12,321,521	-0.079%
2025-03-25	100.6100	100.6100	100.6000	100.61	+0.010%	13,841,148	-0.060%
2025-03-24	100.6050	100.6100	100.6000	100.60	+0.020%	13,854,646	-0.050%
2025-03-21	100.5900	100.5900	100.5800	100.58	+0.030%	13,101,819	-0.030%
2025-03-20	100.5600	100.5600	100.5500	100.55	0.000%	12,416,172	0.000%
2025-03-19	100.5400	100.5500	100.5400	100.55	+0.020%	13,584,822	0.000%
2025-03-18	100.5300	100.5300	100.5200	100.53	+0.010%	8,579,565	+0.020%
2025-03-17	100.5200	100.5200	100.5100	100.52	+0.010%	9,006,222	+0.030%
2025-03-14	100.5100	100.5100	100.5000	100.51	+0.030%	11,421,920	+0.040%
2025-03-13	100.4600	100.4800	100.4600	100.48	+0.030%	13,097,694	+0.070%
2025-03-12	100.4600	100.4600	100.4500	100.45	0.000%	11,198,820	+0.100%
2025-03-11	100.4400	100.4500	100.4400	100.45	+0.020%	11,456,943	+0.100%
2025-03-10	100.4400	100.4400	100.4300	100.43	0.000%	14,767,150	+0.119%
2025-03-07	100.4300	100.4300	100.4200	100.43	+0.030%	8,945,283	+0.119%
2025-03-06	100.3900	100.4000	100.3800	100.40	+0.030%	9,915,376	+0.149%
2025-03-05	100.3700	100.3800	100.3700	100.37	0.000%	7,148,606	+0.179%
2025-03-04	100.3700	100.3700	100.3600	100.37	+0.010%	11,535,481	+0.179%
2025-03-03	100.3600	100.3600	100.3500	100.36	-0.288%	17,436,378	+0.189%
2025-02-28	100.6500	100.6600	100.6500	100.65	+0.020%	13,595,631	-0.099%
2025-02-27	100.6300	100.6300	100.6200	100.63	+0.030%	10,805,085	-0.079%
2025-02-26	100.6000	100.6100	100.6000	100.60	0.000%	9,566,652	-0.050%
2025-02-25	100.5900	100.6000	100.5900	100.60	+0.010%	10,826,710	-0.050%
2025-02-24	100.5900	100.5900	100.5800	100.59	+0.010%	9,734,560	-0.040%
2025-02-21	100.5700	100.5800	100.5700	100.58	+0.040%	9,103,024	-0.030%
2025-02-20	100.5400	100.5400	100.5300	100.54	+0.020%	7,607,756	+0.010%
2025-02-19	100.5300	100.5300	100.5200	100.52	0.000%	7,277,557	+0.030%
2025-02-18	100.5200	100.5200	100.5100	100.52	+0.020%	15,815,186	+0.030%
2025-02-14	100.5050	100.5100	100.5000	100.50	+0.040%	7,611,733	+0.050%
2025-02-13	100.4600	100.4600	100.4500	100.46	+0.020%	5,690,055	+0.090%
2025-02-12	100.4400	100.4500	100.4400	100.44	+0.010%	6,618,848	+0.110%
2025-02-11	100.4400	100.4400	100.4300	100.43	0.000%	6,424,123	+0.119%
2025-02-10	100.4300	100.4300	100.4200	100.43	+0.020%	7,517,766	+0.119%
2025-02-07	100.4200	100.4200	100.4000	100.41	+0.030%	6,758,699	+0.139%
2025-02-06	100.3800	100.3800	100.3700	100.38	+0.020%	5,804,266	+0.169%
2025-02-05	100.3700	100.3700	100.3600	100.36	0.000%	7,100,109	+0.189%
2025-02-04	100.3600	100.3600	100.3500	100.36	+0.020%	7,866,634	+0.189%
2025-02-03	100.3300	100.3400	100.3300	100.34	-0.338%	16,430,106	+0.209%
2025-01-31	100.6900	100.6900	100.6800	100.68	+0.020%	12,458,109	-0.129%
2025-01-30	100.6500	100.6700	100.6500	100.66	+0.020%	8,043,525	-0.109%
2025-01-29	100.6400	100.6500	100.6400	100.64	0.000%	3,978,595	-0.089%
2025-01-28	100.6300	100.6400	100.6200	100.64	+0.030%	5,857,337	-0.089%
2025-01-27	100.6200	100.6300	100.6100	100.61	0.000%	9,439,463	-0.060%
2025-01-24	100.6100	100.6200	100.6100	100.61	+0.030%	6,379,975	-0.060%
2025-01-23	100.5800	100.5800	100.5700	100.58	+0.010%	5,085,798	-0.030%
2025-01-22	100.5600	100.5700	100.5600	100.57	+0.020%	5,716,509	-0.020%
2025-01-21	100.5550	100.5600	100.5500	100.55	+0.010%	7,952,038	0.000%
2025-01-17	100.5400	100.5500	100.5300	100.54	+0.050%	6,544,346	+0.010%
2025-01-16	100.5000	100.5100	100.4900	100.49	0.000%	5,352,499	+0.060%
2025-01-15	100.4900	100.4900	100.4800	100.49	+0.010%	6,878,581	+0.060%
2025-01-14	100.4800	100.4800	100.4700	100.48	+0.010%	7,226,071	+0.070%
2025-01-13	100.4650	100.4700	100.4600	100.47	+0.020%	7,647,252	+0.080%
2025-01-10	100.4500	100.4600	100.4400	100.45	+0.040%	7,644,579	+0.100%
2025-01-08	100.4000	100.4100	100.4000	100.41	+0.020%	6,079,271	+0.139%
2025-01-07	100.4000	100.4000	100.3900	100.39	+0.020%	6,766,582	+0.159%
2025-01-06	100.3800	100.3900	100.3700	100.37	0.000%	6,873,322	+0.179%
2025-01-03	100.3800	100.3800	100.3700	100.37	+0.030%	6,673,875	+0.179%
2025-01-02	100.3400	100.3400	100.3300	100.34	+0.020%	7,533,050	+0.209%
2024-12-31	100.3300	100.3400	100.3200	100.32	+0.030%	7,370,243	+0.229%
2024-12-30	100.3000	100.3000	100.2900	100.29	0.000%	6,527,312	+0.259%
2024-12-27	100.2800	100.2900	100.2800	100.29	+0.030%	6,557,681	+0.259%
2024-12-26	100.2600	100.2600	100.2500	100.26	+0.010%	5,015,115	+0.289%
2024-12-24	100.2500	100.2500	100.2400	100.25	+0.030%	4,653,713	+0.299%
2024-12-23	100.2200	100.2200	100.2100	100.22	+0.020%	7,016,384	+0.329%
2024-12-20	100.2050	100.2100	100.2000	100.20	+0.020%	8,887,891	+0.349%
2024-12-19	100.1700	100.1849	100.1700	100.18	+0.020%	8,283,617	+0.369%
2024-12-18	100.1600	100.1600	100.1500	100.16	-0.348%	11,526,503	+0.389%
2024-12-17	100.5200	100.5200	100.5100	100.51	0.000%	5,797,453	+0.040%
2024-12-16	100.5100	100.5100	100.5000	100.51	+0.010%	5,598,813	+0.040%
2024-12-13	100.4900	100.5000	100.4900	100.50	+0.050%	4,671,493	+0.050%
2024-12-12	100.4600	100.4600	100.4500	100.45	+0.010%	4,700,499	+0.100%
2024-12-11	100.4500	100.4500	100.4400	100.44	0.000%	4,852,012	+0.110%
2024-12-10	100.4300	100.4400	100.4300	100.44	+0.020%	5,293,425	+0.110%
2024-12-09	100.4100	100.4200	100.4100	100.42	+0.010%	5,539,785	+0.129%
2024-12-06	100.4100	100.4100	100.4000	100.41	+0.050%	4,778,815	+0.139%
2024-12-05	100.3600	100.3700	100.3600	100.36	+0.010%	4,870,132	+0.189%
2024-12-04	100.3500	100.3600	100.3400	100.35	+0.020%	5,347,021	+0.199%
2024-12-03	100.3400	100.3400	100.3300	100.33	+0.010%	5,734,082	+0.219%
2024-12-02	100.3250	100.3300	100.3200	100.32	-0.358%	11,471,762	+0.229%
2024-11-29	100.6800	100.6900	100.6800	100.68	+0.040%	6,581,008	-0.129%
2024-11-27	100.6400	100.6500	100.6400	100.64	+0.020%	5,908,972	-0.089%
2024-11-26	100.6200	100.6300	100.6100	100.62	+0.020%	4,579,288	-0.070%
2024-11-25	100.6000	100.6100	100.6000	100.60	+0.010%	5,351,242	-0.050%
2024-11-22	100.5900	100.6000	100.5900	100.59	+0.030%	4,340,464	-0.040%
2024-11-21	100.5700	100.5700	100.5600	100.56	0.000%	4,410,438	-0.010%
2024-11-20	100.5500	100.5600	100.5400	100.56	+0.020%	4,132,764	-0.010%
2024-11-19	100.5400	100.5400	100.5300	100.54	+0.010%	4,304,183	+0.010%
2024-11-18	100.5300	100.5300	100.5200	100.53	+0.010%	5,513,610	+0.020%
2024-11-15	100.5100	100.5200	100.5100	100.52	+0.050%	5,603,573	+0.030%
2024-11-14	100.4800	100.4800	100.4700	100.47	0.000%	4,352,388	+0.080%
2024-11-13	100.4600	100.4700	100.4500	100.47	+0.030%	4,802,545	+0.080%
2024-11-12	100.4500	100.4500	100.4400	100.44	+0.010%	4,283,048	+0.110%
2024-11-11	100.4300	100.4400	100.4249	100.43	-0.010%	4,370,737	+0.119%
2024-11-08	100.4300	100.4400	100.4200	100.44	+0.050%	5,624,219	+0.110%
2024-11-07	100.3800	100.3900	100.3800	100.39	+0.020%	6,187,900	+0.159%
2024-11-06	100.3600	100.3800	100.3600	100.37	0.000%	9,450,361	+0.179%
2024-11-05	100.3600	100.3700	100.3500	100.37	+0.020%	4,280,460	+0.179%
2024-11-04	100.3500	100.3593	100.3400	100.35	+0.010%	5,041,520	+0.199%
2024-11-01	100.3400	100.3400	100.3300	100.34	-0.357%	13,450,973	+0.209%
2024-10-31	100.6900	100.7100	100.6900	100.70	+0.020%	11,321,055	-0.149%
2024-10-30	100.6900	100.7000	100.6800	100.68	0.000%	7,059,200	-0.129%
2024-10-29	100.6700	100.6800	100.6650	100.68	+0.020%	3,449,622	-0.129%
2024-10-28	100.6700	100.6700	100.6600	100.66	0.000%	3,468,396	-0.109%
2024-10-25	100.6500	100.6600	100.6500	100.66	+0.040%	5,383,498	-0.109%
2024-10-24	100.6200	100.6200	100.6100	100.62	+0.030%	3,701,546	-0.070%
2024-10-23	100.6100	100.6100	100.5900	100.59	0.000%	3,920,729	-0.040%
2024-10-22	100.5900	100.5900	100.5800	100.59	+0.010%	3,461,320	-0.040%
2024-10-21	100.5700	100.5800	100.5700	100.58	+0.020%	3,940,566	-0.030%
2024-10-18	100.5700	100.5700	100.5500	100.56	+0.040%	3,969,638	-0.010%
2024-10-17	100.5200	100.5300	100.5200	100.52	0.000%	3,574,791	+0.030%
2024-10-16	100.5100	100.5200	100.5100	100.52	+0.020%	3,803,305	+0.030%
2024-10-15	100.5000	100.5000	100.4900	100.50	+0.020%	3,566,404	+0.050%
2024-10-14	100.4800	100.4900	100.4800	100.48	0.000%	3,296,943	+0.070%
2024-10-11	100.4800	100.4900	100.4800	100.48	+0.040%	3,778,350	+0.070%
2024-10-10	100.4400	100.4400	100.4300	100.44	+0.020%	3,731,052	+0.110%
2024-10-09	100.4200	100.4300	100.4100	100.42	+0.020%	4,024,189	+0.129%
2024-10-08	100.4000	100.4100	100.4000	100.40	+0.010%	3,904,105	+0.149%
2024-10-07	100.3900	100.4000	100.3900	100.39	+0.010%	4,792,487	+0.159%
2024-10-04	100.3850	100.3900	100.3800	100.38	+0.040%	5,011,063	+0.169%
2024-10-03	100.3500	100.3500	100.3400	100.34	+0.010%	4,026,848	+0.209%
2024-10-02	100.3400	100.3400	100.3300	100.33	0.000%	5,170,347	+0.219%
2024-10-01	100.3300	100.3300	100.3200	100.33	-0.387%	11,569,178	+0.219%
2024-09-30	100.7300	100.7400	100.7200	100.72	0.000%	9,293,527	-0.169%
2024-09-27	100.7200	100.7300	100.7200	100.72	+0.040%	4,945,423	-0.169%
2024-09-26	100.6800	100.6900	100.6800	100.68	+0.010%	4,364,107	-0.129%
2024-09-25	100.6800	100.6900	100.6700	100.67	0.000%	3,372,436	-0.119%
2024-09-24	100.6600	100.6700	100.6600	100.67	+0.010%	3,775,017	-0.119%
2024-09-23	100.6500	100.6600	100.6400	100.66	+0.030%	5,220,884	-0.109%
2024-09-20	100.6400	100.6400	100.6300	100.63	+0.040%	4,244,778	-0.079%
2024-09-19	100.5800	100.6000	100.5800	100.59	+0.020%	5,165,762	-0.040%
2024-09-18	100.5600	100.5800	100.5600	100.57	+0.030%	4,077,033	-0.020%
2024-09-17	100.5500	100.5600	100.5400	100.54	0.000%	4,452,203	+0.010%
2024-09-16	100.5200	100.5400	100.5200	100.54	+0.020%	3,562,697	+0.010%
2024-09-13	100.5000	100.5200	100.5000	100.52	+0.060%	3,465,187	+0.030%
2024-09-12	100.4700	100.4700	100.4600	100.46	+0.010%	3,922,629	+0.090%
2024-09-11	100.4500	100.4600	100.4500	100.45	0.000%	4,500,096	+0.100%
2024-09-10	100.4500	100.4500	100.4300	100.45	+0.020%	4,111,843	+0.100%
2024-09-09	100.4300	100.4400	100.4300	100.43	+0.010%	5,397,400	+0.119%
2024-09-06	100.4200	100.4200	100.4100	100.42	+0.040%	5,378,301	+0.129%
2024-09-05	100.3700	100.3800	100.3600	100.38	+0.030%	4,819,716	+0.169%
2024-09-04	100.3600	100.3600	100.3500	100.35	+0.010%	7,218,313	+0.199%
2024-09-03	100.3400	100.3400	100.3300	100.34	-0.397%	11,713,852	+0.209%
2024-08-30	100.7400	100.7500	100.7400	100.74	+0.050%	8,427,359	-0.189%
2024-08-29	100.7000	100.7100	100.6900	100.69	+0.010%	4,537,697	-0.139%
2024-08-28	100.6900	100.6900	100.6800	100.68	+0.010%	3,500,805	-0.129%
2024-08-27	100.6800	100.6800	100.6700	100.67	+0.010%	2,815,578	-0.119%
2024-08-26	100.6600	100.6700	100.6600	100.66	+0.020%	3,968,984	-0.109%
2024-08-23	100.6500	100.6500	100.6400	100.64	+0.040%	3,549,938	-0.089%
2024-08-22	100.6100	100.6100	100.6000	100.60	0.000%	3,849,072	-0.050%
2024-08-21	100.5800	100.6000	100.5800	100.60	+0.030%	3,935,965	-0.050%
2024-08-20	100.5800	100.5800	100.5700	100.57	+0.010%	3,084,174	-0.020%
2024-08-19	100.5600	100.5700	100.5600	100.56	+0.010%	3,920,104	-0.010%
2024-08-16	100.5500	100.5500	100.5400	100.55	+0.040%	3,638,873	0.000%
2024-08-15	100.4900	100.5100	100.4900	100.51	+0.010%	4,217,765	+0.040%
2024-08-14	100.4900	100.5000	100.4800	100.50	+0.020%	4,096,887	+0.050%
2024-08-13	100.4800	100.4800	100.4700	100.48	+0.020%	4,782,152	+0.070%
2024-08-12	100.4600	100.4700	100.4500	100.46	+0.020%	3,808,237	+0.090%
2024-08-09	100.4400	100.4500	100.4300	100.44	+0.030%	5,511,508	+0.110%
2024-08-08	100.4000	100.4100	100.3900	100.41	+0.030%	3,889,706	+0.139%
2024-08-07	100.3800	100.3900	100.3800	100.38	0.000%	4,559,808	+0.169%
2024-08-06	100.3600	100.3800	100.3600	100.38	+0.020%	4,858,283	+0.169%
2024-08-05	100.3500	100.3800	100.3500	100.36	+0.010%	8,586,894	+0.189%
2024-08-02	100.3400	100.3500	100.3300	100.35	+0.050%	7,349,717	+0.199%
2024-08-01	100.3000	100.3000	100.2900	100.30	-0.417%	11,015,583	+0.249%
2024-07-31	100.7200	100.7300	100.7200	100.72	+0.010%	7,256,919	-0.169%
2024-07-30	100.7200	100.7200	100.7100	100.71	0.000%	4,559,859	-0.159%
2024-07-29	100.7000	100.7100	100.7000	100.71	+0.030%	3,258,979	-0.159%
2024-07-26	100.6800	100.6900	100.6800	100.68	+0.030%	3,172,640	-0.129%
2024-07-25	100.6500	100.6500	100.6400	100.65	+0.020%	3,520,087	-0.099%
2024-07-24	100.6300	100.6400	100.6200	100.63	+0.010%	3,474,470	-0.079%
2024-07-23	100.6200	100.6299	100.6100	100.62	+0.010%	2,829,209	-0.070%
2024-07-22	100.6100	100.6100	100.6000	100.61	+0.020%	3,386,490	-0.060%
2024-07-19	100.5900	100.5900	100.5800	100.59	+0.040%	2,988,824	-0.040%
2024-07-18	100.5400	100.5500	100.5400	100.55	+0.020%	5,286,584	0.000%
2024-07-17	100.5300	100.5354	100.5200	100.53	+0.010%	3,822,066	+0.020%
2024-07-16	100.5200	100.5200	100.5100	100.52	+0.020%	3,621,900	+0.030%
2024-07-15	100.5100	100.5100	100.5000	100.50	0.000%	3,615,105	+0.050%
2024-07-12	100.5000	100.5000	100.4900	100.50	+0.050%	3,369,003	+0.050%
2024-07-11	100.4400	100.4500	100.4400	100.45	+0.020%	4,195,612	+0.100%
2024-07-10	100.4300	100.4400	100.4300	100.43	+0.020%	4,062,229	+0.119%
2024-07-09	100.4200	100.4300	100.4100	100.41	0.000%	4,519,180	+0.139%
2024-07-08	100.4000	100.4100	100.4000	100.41	+0.020%	3,262,994	+0.139%
2024-07-05	100.3800	100.3900	100.3800	100.39	+0.040%	3,742,040	+0.159%
2024-07-03	100.3500	100.3500	100.3400	100.35	+0.030%	3,985,650	+0.199%
2024-07-02	100.3200	100.3200	100.3100	100.32	+0.010%	5,720,921	+0.229%
2024-07-01	100.3100	100.3100	100.3000	100.31	-0.397%	9,965,321	+0.239%
2024-06-28	100.7100	100.7200	100.7100	100.71	+0.040%	7,427,773	-0.159%
2024-06-27	100.6800	100.6800	100.6700	100.67	+0.010%	3,346,600	-0.119%
2024-06-26	100.6610	100.6700	100.6600	100.66	+0.010%	4,815,501	-0.109%
2024-06-25	100.6500	100.6500	100.6400	100.65	+0.020%	3,626,386	-0.099%
2024-06-24	100.6400	100.6400	100.6300	100.63	+0.010%	3,369,496	-0.079%
2024-06-21	100.6200	100.6300	100.6200	100.62	+0.040%	3,498,053	-0.070%
2024-06-20	100.5800	100.5900	100.5800	100.58	+0.010%	3,580,662	-0.030%
2024-06-18	100.5700	100.5700	100.5599	100.57	+0.030%	2,971,950	-0.020%
2024-06-17	100.5400	100.5400	100.5300	100.54	+0.010%	3,493,685	+0.010%
2024-06-14	100.5200	100.5300	100.5100	100.53	+0.050%	3,505,498	+0.020%
2024-06-13	100.4800	100.4900	100.4700	100.48	+0.010%	3,925,736	+0.070%
2024-06-12	100.4600	100.4700	100.4500	100.47	+0.020%	5,355,686	+0.080%
2024-06-11	100.4500	100.4500	100.4400	100.45	+0.020%	3,319,961	+0.100%
2024-06-10	100.4400	100.4400	100.4300	100.43	+0.020%	2,752,443	+0.119%
2024-06-07	100.4200	100.4200	100.4100	100.41	+0.040%	3,489,939	+0.139%
2024-06-06	100.3800	100.3800	100.3700	100.37	0.000%	3,376,143	+0.179%
2024-06-05	100.3600	100.3700	100.3600	100.37	+0.020%	4,284,596	+0.179%
2024-06-04	100.3500	100.3500	100.3400	100.35	+0.020%	5,355,935	+0.199%
2024-06-03	100.3300	100.3400	100.3300	100.33	-0.417%	9,568,164	+0.219%
2024-05-31	100.7400	100.7500	100.7400	100.75	+0.040%	6,684,498	-0.199%
2024-05-30	100.7100	100.7200	100.7100	100.71	+0.020%	3,581,730	-0.159%
2024-05-29	100.7000	100.7000	100.6900	100.69	0.000%	3,971,666	-0.139%
2024-05-28	100.6800	100.6900	100.6800	100.69	+0.010%	3,684,571	-0.139%
2024-05-24	100.6800	100.6800	100.6700	100.68	+0.010%	2,506,213	-0.129%
2024-05-23	100.6600	100.6700	100.6600	100.67	+0.070%	3,077,797	-0.119%
2024-05-22	100.6100	100.6100	100.6000	100.60	+0.010%	2,609,019	-0.050%
2024-05-21	100.5900	100.6000	100.5900	100.59	+0.020%	3,774,876	-0.040%
2024-05-20	100.5800	100.5800	100.5700	100.57	+0.010%	3,340,598	-0.020%
2024-05-17	100.5700	100.5700	100.5600	100.56	+0.010%	4,544,232	-0.010%
2024-05-16	100.5500	100.5600	100.5400	100.55	+0.050%	3,699,272	0.000%
2024-05-15	100.5000	100.5100	100.5000	100.50	+0.020%	4,228,566	+0.050%
2024-05-14	100.4900	100.4900	100.4800	100.48	0.000%	2,765,375	+0.070%
2024-05-13	100.4800	100.4800	100.4700	100.48	+0.010%	3,286,998	+0.070%
2024-05-10	100.4700	100.4700	100.4500	100.47	+0.030%	3,005,776	+0.080%
2024-05-09	100.4450	100.4500	100.4400	100.44	+0.030%	2,739,055	+0.110%
2024-05-08	100.4000	100.4100	100.3900	100.41	+0.030%	3,081,535	+0.139%
2024-05-07	100.3900	100.3900	100.3800	100.38	0.000%	3,569,021	+0.169%
2024-05-06	100.3700	100.3800	100.3700	100.38	+0.010%	3,623,658	+0.169%
2024-05-03	100.3600	100.3700	100.3500	100.37	+0.020%	4,756,529	+0.179%
2024-05-02	100.3500	100.3500	100.3400	100.35	+0.040%	4,369,601	+0.199%
2024-05-01	100.3100	100.3100	100.3000	100.31	-0.387%	8,406,643	+0.239%
2024-04-30	100.7000	100.7100	100.7000	100.70	+0.010%	6,486,727	-0.149%
2024-04-29	100.7000	100.7000	100.6900	100.69	0.000%	2,501,932	-0.139%
2024-04-26	100.6800	100.6900	100.6800	100.69	+0.020%	3,008,586	-0.139%
2024-04-25	100.6700	100.6700	100.6600	100.67	+0.050%	2,705,934	-0.119%
2024-04-24	100.6300	100.6300	100.6200	100.62	+0.010%	3,186,721	-0.070%
2024-04-23	100.6100	100.6200	100.6000	100.61	+0.010%	4,232,497	-0.060%
2024-04-22	100.6000	100.6000	100.5900	100.60	+0.010%	3,547,225	-0.050%
2024-04-19	100.5900	100.5900	100.5700	100.59	+0.030%	3,290,539	-0.040%
2024-04-18	100.5700	100.5700	100.5600	100.56	+0.030%	3,235,055	-0.010%
2024-04-17	100.5300	100.5300	100.5200	100.53	+0.030%	3,588,086	+0.020%
2024-04-16	100.5100	100.5200	100.5000	100.50	0.000%	4,702,476	+0.050%
2024-04-15	100.4900	100.5000	100.4900	100.50	+0.020%	4,130,785	+0.050%
2024-04-12	100.4800	100.4800	100.4700	100.48	+0.010%	4,235,442	+0.070%
2024-04-11	100.4600	100.4700	100.4600	100.47	+0.040%	3,521,147	+0.080%
2024-04-10	100.4200	100.4300	100.4100	100.43	+0.020%	3,893,050	+0.119%
2024-04-09	100.4100	100.4100	100.4000	100.41	+0.010%	3,587,179	+0.139%
2024-04-08	100.4000	100.4000	100.3900	100.40	+0.020%	3,511,417	+0.149%
2024-04-05	100.3900	100.3900	100.3800	100.38	+0.010%	3,104,232	+0.169%
2024-04-04	100.3600	100.3700	100.3600	100.37	+0.050%	3,427,471	+0.179%
2024-04-03	100.3200	100.3300	100.3200	100.32	+0.010%	4,333,585	+0.229%
2024-04-02	100.3100	100.3100	100.3000	100.31	+0.020%	4,202,894	+0.239%
2024-04-01	100.3000	100.3000	100.2900	100.29	-0.417%	7,395,416	+0.259%
2024-03-28	100.7200	100.7200	100.7100	100.71	+0.010%	5,425,754	-0.159%
2024-03-27	100.7100	100.7100	100.7000	100.70	+0.050%	2,990,762	-0.149%
2024-03-26	100.6500	100.6600	100.6500	100.65	+0.010%	3,181,669	-0.099%
2024-03-25	100.6400	100.6500	100.6400	100.64	+0.020%	2,422,898	-0.089%
2024-03-22	100.6300	100.6300	100.6100	100.62	+0.020%	2,636,660	-0.070%
2024-03-21	100.6000	100.6100	100.6000	100.60	+0.040%	3,547,391	-0.050%
2024-03-20	100.5600	100.5700	100.5600	100.56	+0.010%	2,492,738	-0.010%
2024-03-19	100.5600	100.5600	100.5500	100.55	+0.020%	2,661,871	0.000%
2024-03-18	100.5400	100.5400	100.5300	100.53	+0.010%	3,578,600	+0.020%
2024-03-15	100.5200	100.5200	100.5100	100.52	+0.020%	3,277,282	+0.030%
2024-03-14	100.5000	100.5100	100.5000	100.50	+0.040%	3,469,583	+0.050%
2024-03-13	100.4600	100.4700	100.4600	100.46	+0.010%	2,249,297	+0.090%
2024-03-12	100.4500	100.4600	100.4500	100.45	+0.010%	2,613,328	+0.100%
2024-03-11	100.4400	100.4400	100.4300	100.44	+0.020%	3,238,400	+0.110%
2024-03-08	100.4300	100.4300	100.4100	100.42	+0.010%	3,748,924	+0.129%
2024-03-07	100.4100	100.4100	100.4000	100.41	+0.050%	2,415,511	+0.139%
2024-03-06	100.3600	100.3700	100.3500	100.36	+0.020%	2,759,983	+0.189%
2024-03-05	100.3400	100.3500	100.3400	100.34	+0.010%	3,905,276	+0.209%
2024-03-04	100.3300	100.3400	100.3300	100.33	+0.010%	3,613,491	+0.219%
2024-03-01	100.3200	100.3200	100.3100	100.32	-0.377%	7,579,179	+0.229%
2024-02-29	100.7000	100.7100	100.7000	100.70	+0.030%	5,560,198	-0.149%
2024-02-28	100.6600	100.6700	100.6600	100.67	+0.010%	4,526,206	-0.119%
2024-02-27	100.6600	100.6600	100.6500	100.66	+0.020%	2,360,278	-0.109%
2024-02-26	100.6400	100.6500	100.6400	100.64	+0.010%	2,645,068	-0.089%
2024-02-23	100.6300	100.6300	100.6200	100.63	+0.030%	2,010,086	-0.079%
2024-02-22	100.6000	100.6100	100.6000	100.60	+0.040%	2,452,158	-0.050%
2024-02-21	100.5700	100.5800	100.5600	100.56	+0.010%	2,316,624	-0.010%
2024-02-20	100.5500	100.5600	100.5400	100.55	+0.020%	3,268,639	0.000%
2024-02-16	100.5400	100.5400	100.5300	100.53	+0.010%	2,920,731	+0.020%
2024-02-15	100.5300	100.5300	100.5200	100.52	+0.050%	2,577,790	+0.030%
2024-02-14	100.4700	100.4700	100.4600	100.47	+0.020%	2,614,103	+0.080%
2024-02-13	100.4500	100.4500	100.4400	100.45	+0.020%	3,009,022	+0.100%
2024-02-12	100.4400	100.4500	100.4300	100.43	0.000%	2,792,693	+0.119%
2024-02-09	100.4200	100.4300	100.4150	100.43	+0.030%	3,232,544	+0.119%
2024-02-08	100.4000	100.4200	100.4000	100.40	+0.030%	3,838,722	+0.149%
2024-02-07	100.3700	100.3700	100.3600	100.37	+0.020%	2,621,203	+0.179%
2024-02-06	100.3500	100.3600	100.3400	100.35	+0.010%	2,167,341	+0.199%
2024-02-05	100.3400	100.3400	100.3300	100.34	+0.020%	3,969,403	+0.209%
2024-02-02	100.3200	100.3200	100.3100	100.32	+0.010%	3,864,786	+0.229%
2024-02-01	100.3200	100.3200	100.3100	100.31	-0.397%	7,038,575	+0.239%
2024-01-31	100.7100	100.7200	100.7100	100.71	0.000%	5,171,264	-0.159%
2024-01-30	100.7000	100.7100	100.7000	100.71	+0.030%	3,741,014	-0.159%
2024-01-29	100.6900	100.7000	100.6800	100.68	+0.010%	2,914,388	-0.129%
2024-01-26	100.6800	100.6800	100.6700	100.67	0.000%	2,058,926	-0.119%
2024-01-25	100.6500	100.6700	100.6500	100.67	+0.050%	2,426,026	-0.119%
2024-01-24	100.6100	100.6200	100.6100	100.62	+0.010%	3,441,606	-0.070%
2024-01-23	100.6000	100.6100	100.6000	100.61	+0.020%	2,066,172	-0.060%
2024-01-22	100.5950	100.6000	100.5800	100.59	+0.010%	4,306,965	-0.040%
2024-01-19	100.5700	100.5800	100.5600	100.58	+0.030%	3,630,115	-0.030%
2024-01-18	100.5600	100.5600	100.5500	100.55	+0.040%	2,672,038	0.000%
2024-01-17	100.5200	100.5200	100.5100	100.51	+0.010%	2,317,656	+0.040%
2024-01-16	100.5100	100.5100	100.5000	100.50	+0.010%	2,713,025	+0.050%
2024-01-12	100.4800	100.4900	100.4800	100.49	+0.010%	2,557,903	+0.060%
2024-01-11	100.4600	100.4800	100.4600	100.48	+0.060%	3,164,850	+0.070%
2024-01-10	100.4200	100.4200	100.4100	100.42	+0.020%	1,961,366	+0.129%
2024-01-09	100.4000	100.4000	100.3900	100.40	+0.010%	2,419,823	+0.149%
2024-01-08	100.3900	100.3900	100.3800	100.39	+0.030%	2,867,500	+0.159%
2024-01-05	100.3600	100.3700	100.3600	100.36	+0.010%	3,491,213	+0.189%
2024-01-04	100.3500	100.3600	100.3500	100.35	+0.050%	2,794,056	+0.199%
2024-01-03	100.3000	100.3199	100.3000	100.30	+0.010%	4,597,255	+0.249%
2024-01-02	100.2900	100.3000	100.2800	100.29	+0.020%	5,286,214	+0.259%
2023-12-29	100.2700	100.2800	100.2700	100.27	+0.010%	3,189,227	+0.279%
2023-12-28	100.2600	100.2700	100.2600	100.26	+0.060%	3,386,705	+0.289%
2023-12-27	100.2100	100.2100	100.2000	100.20	+0.010%	3,096,479	+0.349%
2023-12-26	100.1900	100.2000	100.1900	100.19	+0.010%	2,559,857	+0.359%
2023-12-22	100.1700	100.1800	100.1700	100.18	+0.010%	3,353,691	+0.369%
2023-12-21	100.1600	100.1700	100.1600	100.17	+0.060%	4,097,474	+0.379%
2023-12-20	100.1100	100.1200	100.1000	100.11	+0.010%	4,477,190	+0.440%
2023-12-19	100.0900	100.1000	100.0800	100.10	+0.030%	4,336,212	+0.450%
2023-12-18	100.0800	100.0800	100.0700	100.07	+0.010%	4,107,676	+0.480%
2023-12-15	100.0600	100.0700	100.0600	100.06	+0.010%	3,426,531	+0.490%
2023-12-14	100.0500	100.0600	100.0400	100.05	-0.398%	5,268,124	+0.500%
2023-12-13	100.4600	100.4600	100.4500	100.45	+0.010%	4,325,960	+0.100%
2023-12-12	100.4500	100.4500	100.4400	100.44	+0.010%	2,250,256	+0.110%
2023-12-11	100.4300	100.4300	100.4200	100.43	+0.020%	2,478,584	+0.119%
2023-12-08	100.4100	100.4100	100.4000	100.41	+0.010%	2,503,476	+0.139%
2023-12-07	100.4000	100.4100	100.3900	100.40	+0.050%	2,551,063	+0.149%
2023-12-06	100.3500	100.3600	100.3500	100.35	0.000%	2,371,245	+0.199%
2023-12-05	100.3500	100.3500	100.3300	100.35	+0.020%	2,138,949	+0.199%
2023-12-04	100.3300	100.3400	100.3200	100.33	+0.010%	3,521,621	+0.219%
2023-12-01	100.3200	100.3200	100.3100	100.32	-0.407%	6,707,957	+0.229%
2023-11-30	100.7200	100.7400	100.7200	100.73	+0.030%	6,294,647	-0.179%
2023-11-29	100.6850	100.7000	100.6800	100.70	+0.030%	2,921,009	-0.149%
2023-11-28	100.6800	100.6900	100.6700	100.67	+0.010%	1,779,230	-0.119%
2023-11-27	100.6800	100.6800	100.6600	100.66	0.000%	2,890,576	-0.109%
2023-11-24	100.6600	100.6600	100.6500	100.66	+0.030%	1,104,427	-0.109%

.dark-mode .YvHm7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvHm7V{ 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