Skip to main content

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

100.41 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 92.51 92.52 92.50 92.52 1,846,945 +0.01(+0.01%)
Sep 29, 2022 92.52 92.52 92.50 92.51 896,375 +0.03(+0.03%)
Sep 28, 2022 92.48 92.50 92.48 92.48 1,530,657 +0.00(+0.00%)
Sep 27, 2022 92.47 92.48 92.47 92.48 1,649,063 +0.01(+0.01%)
Sep 26, 2022 92.47 92.47 92.46 92.47 3,604,256 +0.00(+0.00%)
Sep 23, 2022 92.46 92.47 92.45 92.47 4,985,820 +0.02(+0.02%)
Sep 22, 2022 92.45 92.46 92.45 92.45 1,281,698 +0.01(+0.01%)
Sep 21, 2022 92.45 92.45 92.43 92.45 1,330,728 +0.01(+0.01%)
Sep 20, 2022 92.45 92.45 92.43 92.44 871,523 +0.02(+0.02%)
Sep 19, 2022 92.42 92.43 92.41 92.42 1,238,629 +0.01(+0.01%)
Sep 16, 2022 92.42 92.42 92.41 92.41 1,600,311 +0.00(+0.00%)
Sep 15, 2022 92.39 92.41 92.39 92.41 948,763 +0.03(+0.03%)
Sep 14, 2022 92.40 92.40 92.38 92.38 1,171,855 -0.01(-0.01%)
Sep 13, 2022 92.37 92.39 92.37 92.39 516,636 +0.03(+0.03%)
Sep 12, 2022 92.37 92.38 92.36 92.36 722,130 +0.00(+0.00%)
Sep 09, 2022 92.38 92.38 92.36 92.36 337,319 -0.01(-0.01%)
Sep 08, 2022 92.36 92.37 92.36 92.37 470,066 +0.02(+0.02%)
Sep 07, 2022 92.33 92.35 92.33 92.35 889,985 +0.02(+0.02%)
Sep 06, 2022 92.34 92.34 92.33 92.33 843,445 +0.01(+0.01%)
Sep 02, 2022 92.33 92.33 92.33 92.33 621,057 +0.00(+0.00%)
Sep 01, 2022 92.33 92.33 92.31 92.33 1,481,921 +0.03(+0.03%)
Aug 31, 2022 92.31 92.31 92.29 92.30 966,925 +0.01(+0.01%)
Aug 30, 2022 92.28 92.30 92.28 92.29 1,520,486 +0.00(+0.00%)
Aug 29, 2022 92.29 92.29 92.27 92.29 1,061,517 +0.00(+0.00%)
Aug 26, 2022 92.29 92.29 92.27 92.29 973,933 +0.00(+0.00%)
Aug 25, 2022 92.27 92.29 92.27 92.29 695,209 +0.02(+0.02%)
Aug 24, 2022 92.26 92.26 92.25 92.26 436,697 +0.02(+0.02%)
Aug 23, 2022 92.26 92.26 92.24 92.24 714,256 -0.03(-0.03%)
Aug 22, 2022 92.24 92.27 92.24 92.27 1,099,896 +0.04(+0.04%)
Aug 19, 2022 92.24 92.25 92.24 92.24 729,140 +0.00(+0.00%)
Aug 18, 2022 92.23 92.24 92.23 92.24 1,339,954 +0.01(+0.01%)
Aug 17, 2022 92.22 92.23 92.22 92.23 571,477 +0.01(+0.01%)
Aug 16, 2022 92.22 92.22 92.21 92.22 809,122 +0.01(+0.01%)
Aug 15, 2022 92.22 92.22 92.21 92.21 431,449 +0.00(+0.00%)
Aug 12, 2022 92.22 92.22 92.20 92.21 306,887 +0.01(+0.01%)
Aug 11, 2022 92.22 92.22 92.19 92.20 1,712,787 +0.02(+0.02%)
Aug 10, 2022 92.20 92.20 92.18 92.18 492,590 -0.01(-0.01%)
Aug 09, 2022 92.18 92.19 92.17 92.19 254,061 +0.02(+0.02%)
Aug 08, 2022 92.18 92.18 92.17 92.17 557,530 +0.00(+0.00%)
Aug 05, 2022 92.17 92.18 92.16 92.17 991,946 +0.00(+0.00%)
Aug 04, 2022 92.16 92.18 92.16 92.17 692,690 +0.01(+0.01%)
Aug 03, 2022 92.15 92.16 92.14 92.16 613,791 +0.01(+0.02%)
Aug 02, 2022 92.15 92.15 92.14 92.15 382,036 +0.00(+0.00%)
Aug 01, 2022 92.14 92.14 92.13 92.14 697,885 +0.04(+0.05%)
Jul 29, 2022 92.13 92.14 92.10 92.10 2,541,745 -0.02(-0.02%)
Jul 28, 2022 92.12 92.14 92.12 92.12 1,802,327 +0.00(+0.00%)
Jul 27, 2022 92.10 92.12 92.10 92.12 372,250 +0.02(+0.02%)
Jul 26, 2022 92.10 92.11 92.10 92.10 715,433 -0.01(-0.01%)
Jul 25, 2022 92.11 92.11 92.10 92.11 1,847,165 +0.00(+0.00%)
Jul 22, 2022 92.11 92.11 92.09 92.11 1,093,945 +0.02(+0.02%)
Jul 21, 2022 92.09 92.10 92.09 92.09 940,833 +0.01(+0.01%)
Jul 20, 2022 92.09 92.09 92.08 92.08 928,822 +0.00(+0.00%)
Jul 19, 2022 92.07 92.09 92.07 92.08 812,622 +0.01(+0.01%)
Jul 18, 2022 92.07 92.07 92.06 92.07 499,435 +0.01(+0.01%)
Jul 15, 2022 92.06 92.06 92.06 92.06 810,835 -0.01(-0.01%)
Jul 14, 2022 92.06 92.08 92.06 92.07 5,579,673 +0.03(+0.03%)
Jul 13, 2022 92.06 92.10 92.05 92.05 823,819 -0.01(-0.01%)
Jul 12, 2022 92.07 92.07 92.06 92.06 937,451 -0.01(-0.01%)
Jul 11, 2022 92.06 92.07 92.05 92.06 909,753 +0.00(+0.00%)
Jul 08, 2022 92.06 92.06 92.06 92.06 317,789 +0.00(+0.00%)
Jul 07, 2022 92.07 92.07 92.06 92.06 1,054,276 +0.01(+0.01%)
Jul 06, 2022 92.06 92.06 92.05 92.06 909,995 +0.00(+0.00%)
Jul 05, 2022 92.05 92.06 92.04 92.06 576,776 +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.