Skip to main content

Ishares 0-3 Month Treasury Bond ETF (NY: SGOV )

100.72 +0.02 (+0.02%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 100.71 100.71 100.70 100.70 2,979,702 +0.05(+0.05%)
Mar 26, 2024 100.65 100.66 100.65 100.65 3,176,688 +0.01(+0.01%)
Mar 25, 2024 100.64 100.65 100.64 100.64 2,350,835 +0.02(+0.02%)
Mar 22, 2024 100.63 100.63 100.61 100.62 2,637,160 +0.02(+0.02%)
Mar 21, 2024 100.60 100.61 100.60 100.60 3,543,358 +0.04(+0.04%)
Mar 20, 2024 100.56 100.57 100.56 100.56 2,481,438 +0.01(+0.01%)
Mar 19, 2024 100.56 100.56 100.55 100.55 2,658,099 +0.02(+0.02%)
Mar 18, 2024 100.54 100.54 100.53 100.53 3,574,513 +0.01(+0.01%)
Mar 15, 2024 100.52 100.52 100.51 100.52 3,277,282 +0.02(+0.02%)
Mar 14, 2024 100.50 100.51 100.50 100.50 3,468,173 +0.04(+0.04%)
Mar 13, 2024 100.46 100.47 100.46 100.46 2,237,388 +0.01(+0.01%)
Mar 12, 2024 100.45 100.46 100.45 100.45 2,724,066 +0.01(+0.01%)
Mar 11, 2024 100.44 100.44 100.43 100.44 3,213,184 +0.02(+0.02%)
Mar 08, 2024 100.43 100.43 100.41 100.42 3,748,931 +0.01(+0.01%)
Mar 07, 2024 100.41 100.41 100.40 100.41 2,409,170 +0.05(+0.05%)
Mar 06, 2024 100.36 100.37 100.35 100.36 2,745,672 +0.02(+0.02%)
Mar 05, 2024 100.34 100.35 100.34 100.34 3,883,439 +0.01(+0.01%)
Mar 04, 2024 100.33 100.34 100.33 100.33 3,586,353 +0.01(+0.01%)
Mar 01, 2024 100.32 100.32 100.31 100.32 7,579,183 +0.03(+0.03%)
Feb 29, 2024 100.29 100.30 100.29 100.29 5,567,309 +0.03(+0.03%)
Feb 28, 2024 100.25 100.26 100.25 100.26 4,537,278 +0.01(+0.01%)
Feb 27, 2024 100.25 100.25 100.24 100.25 2,365,865 +0.02(+0.02%)
Feb 26, 2024 100.23 100.24 100.23 100.23 2,644,068 +0.01(+0.01%)
Feb 23, 2024 100.22 100.22 100.21 100.22 2,018,298 +0.03(+0.03%)
Feb 22, 2024 100.19 100.20 100.19 100.19 2,445,308 +0.04(+0.04%)
Feb 21, 2024 100.16 100.17 100.15 100.15 2,313,958 +0.01(+0.01%)
Feb 20, 2024 100.14 100.15 100.13 100.14 3,268,525 +0.02(+0.02%)
Feb 16, 2024 100.13 100.13 100.12 100.12 2,932,664 +0.01(+0.01%)
Feb 15, 2024 100.12 100.12 100.11 100.11 2,583,260 +0.05(+0.05%)
Feb 14, 2024 100.06 100.06 100.05 100.06 2,599,781 +0.02(+0.02%)
Feb 13, 2024 100.04 100.04 100.03 100.04 3,014,196 +0.02(+0.02%)
Feb 12, 2024 100.03 100.04 100.02 100.02 2,797,645 +0.00(+0.00%)
Feb 09, 2024 100.01 100.02 100.01 100.02 3,245,751 +0.03(+0.03%)
Feb 08, 2024 99.99 100.01 99.99 99.99 3,842,724 +0.03(+0.03%)
Feb 07, 2024 99.96 99.96 99.95 99.96 2,619,162 +0.02(+0.02%)
Feb 06, 2024 99.94 99.95 99.93 99.94 2,139,415 +0.01(+0.01%)
Feb 05, 2024 99.93 99.93 99.92 99.93 3,976,276 +0.02(+0.02%)
Feb 02, 2024 99.91 99.91 99.90 99.91 3,880,579 +0.01(+0.01%)
Feb 01, 2024 99.91 99.91 99.90 99.90 7,050,272 +0.06(+0.06%)
Jan 31, 2024 99.84 99.85 99.84 99.84 5,191,295 +0.00(+0.00%)
Jan 30, 2024 99.83 99.84 99.83 99.84 3,761,231 +0.03(+0.03%)
Jan 29, 2024 99.82 99.83 99.81 99.81 2,927,072 +0.01(+0.01%)
Jan 26, 2024 99.81 99.81 99.80 99.80 2,076,999 +0.00(+0.00%)
Jan 25, 2024 99.78 99.80 99.78 99.80 2,431,210 +0.05(+0.05%)
Jan 24, 2024 99.74 99.75 99.74 99.75 3,467,147 +0.01(+0.01%)
Jan 23, 2024 99.73 99.74 99.73 99.74 2,068,109 +0.02(+0.02%)
Jan 22, 2024 99.73 99.73 99.72 99.72 4,329,554 +0.01(+0.01%)
Jan 19, 2024 99.71 99.72 99.70 99.72 3,661,604 +0.03(+0.03%)
Jan 18, 2024 99.70 99.70 99.69 99.69 2,681,910 +0.04(+0.04%)
Jan 17, 2024 99.66 99.66 99.65 99.65 2,333,202 +0.01(+0.01%)
Jan 16, 2024 99.65 99.65 99.64 99.64 2,730,441 +0.01(+0.01%)
Jan 12, 2024 99.62 99.63 99.62 99.63 2,580,089 +0.01(+0.01%)
Jan 11, 2024 99.60 99.62 99.60 99.62 3,187,626 +0.06(+0.06%)
Jan 10, 2024 99.56 99.56 99.55 99.56 1,970,226 +0.02(+0.02%)
Jan 09, 2024 99.54 99.54 99.53 99.54 2,438,292 +0.01(+0.01%)
Jan 08, 2024 99.53 99.53 99.52 99.53 2,887,725 +0.03(+0.03%)
Jan 05, 2024 99.50 99.51 99.50 99.50 3,521,498 +0.01(+0.01%)
Jan 04, 2024 99.49 99.50 99.49 99.49 2,815,221 +0.05(+0.05%)
Jan 03, 2024 99.44 99.46 99.44 99.44 4,647,454 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.