MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%

Sector Heatmap

Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%

SGOV — iShares 0-3 Month Treasury Bond ETF

NYSE

iShares 0-3 Month Treasury Bond ETF

CompareBack to Screener
$100.47
+0.01(+0.01%)
O
100.47
H
100.47
L
100.46
V
19.51M
⏱️ End-of-day dataAs of Oct 7, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$100.47
Period Return-0.18%
Period High$100.74
Period Low$100.27
Avg Daily Volume16.63M
Total Trading Days365

SGOV — Historical OHLCV Price & Volume Table

Apr 25, 2025 — Oct 7, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 7, 2026$100.47$100.47$100.46$100.47+$0.01+0.01% 19,514,855$100.47
$100.46
$100.47
Oct 6, 2026$100.46$100.46$100.45$100.46+$0.01+0.01% 22,533,347$100.46
$100.45
$100.46
Oct 5, 2026$100.44$100.45$100.44$100.45+$0.01+0.01% 22,318,499$100.45
$100.44
$100.45
Oct 2, 2026$100.44$100.44$100.43$100.44+$0.03+0.03% 25,548,383$100.44
$100.43
$100.44
Oct 1, 2026$100.41$100.41$100.40$100.41$-0.27-0.27% 40,519,978$100.41
$100.40
$100.41
Sep 30, 2026$100.68$100.69$100.68$100.68+$0.00+0.00% 31,213,670$100.68
$100.68
$100.69
Sep 29, 2026$100.67$100.68$100.67$100.68+$0.01+0.01% 21,954,687$100.67
$100.67
$100.68
Sep 28, 2026$100.67$100.67$100.66$100.67+$0.01+0.01% 20,998,860$100.66
$100.66
$100.67
Sep 25, 2026$100.65$100.66$100.65$100.66+$0.04+0.04% 20,394,323$100.65
$100.65
$100.66
Sep 24, 2026$100.62$100.63$100.62$100.62+$0.00+0.00% 19,301,959$100.63
$100.62
$100.63
Sep 23, 2026$100.62$100.62$100.61$100.62+$0.01+0.01% 21,036,155$100.62
$100.61
$100.62
Sep 22, 2026$100.61$100.61$100.60$100.61+$0.01+0.01% 19,568,047$100.61
$100.60
$100.61
Sep 21, 2026$100.59$100.60$100.59$100.60+$0.01+0.01% 24,224,989$100.59
$100.59
$100.60
Sep 18, 2026$100.59$100.59$100.58$100.59+$0.03+0.03% 18,170,455$100.59
$100.58
$100.59
Sep 17, 2026$100.56$100.56$100.55$100.56+$0.01+0.01% 19,387,773$100.56
$100.55
$100.56
Sep 16, 2026$100.54$100.55$100.54$100.55+$0.02+0.02% 18,618,317$100.54
$100.54
$100.55
Sep 15, 2026$100.53$100.54$100.53$100.53+$0.00+0.00% 18,929,469$100.53
$100.53
$100.54
Sep 14, 2026$100.52$100.53$100.52$100.53+$0.01+0.01% 21,031,475$100.52
$100.52
$100.53
Sep 11, 2026$100.52$100.52$100.51$100.52+$0.02+0.02% 19,549,774$100.52
$100.51
$100.52
Sep 10, 2026$100.49$100.50$100.49$100.50+$0.01+0.01% 20,396,359$100.49
$100.49
$100.50
Sep 9, 2026$100.48$100.49$100.48$100.49+$0.01+0.01% 19,136,712$100.49
$100.48
$100.49
Sep 8, 2026$100.48$100.48$100.47$100.48+$0.01+0.01% 26,518,269$100.48
$100.47
$100.48
Sep 4, 2026$100.46$100.47$100.46$100.47+$0.04+0.04% 20,899,997$100.47
$100.46
$100.47
Sep 3, 2026$100.43$100.43$100.42$100.43+$0.01+0.01% 21,303,411$100.42
$100.42
$100.43
Sep 2, 2026$100.41$100.42$100.41$100.42+$0.01+0.01% 21,524,706$100.41
$100.41
$100.42
Sep 1, 2026$100.41$100.41$100.40$100.41$-0.28-0.28% 43,943,702$100.41
$100.40
$100.41
Aug 31, 2026$100.70$100.70$100.69$100.69+$0.00+0.00% 33,942,160$100.69
$100.69
$100.70
Aug 28, 2026$100.70$100.70$100.69$100.69+$0.03+0.03% 24,992,706$100.69
$100.69
$100.70
Aug 27, 2026$100.66$100.67$100.66$100.66+$0.01+0.01% 20,320,464$100.66
$100.66
$100.67
Aug 26, 2026$100.65$100.66$100.65$100.65+$0.01+0.01% 14,591,626$100.65
$100.65
$100.66
Showof 365 records
Page 1 of 13