Skip to main content

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

100.57 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 95.93 95.94 95.93 95.93 4,151,546 +0.00(+0.00%)
Jul 28, 2023 95.91 95.93 95.91 95.93 1,390,399 +0.02(+0.02%)
Jul 27, 2023 95.90 95.91 95.90 95.91 1,587,252 +0.04(+0.04%)
Jul 26, 2023 95.87 95.87 95.85 95.87 1,720,451 +0.02(+0.02%)
Jul 25, 2023 95.85 95.86 95.85 95.85 1,343,856 +0.01(+0.01%)
Jul 24, 2023 95.85 95.85 95.84 95.85 1,610,880 +0.02(+0.02%)
Jul 21, 2023 95.83 95.83 95.82 95.83 1,523,737 +0.01(+0.01%)
Jul 20, 2023 95.82 95.82 95.81 95.82 1,476,874 +0.04(+0.04%)
Jul 19, 2023 95.77 95.78 95.77 95.78 1,531,688 +0.02(+0.02%)
Jul 18, 2023 95.76 95.77 95.76 95.76 1,951,999 +0.01(+0.01%)
Jul 17, 2023 95.75 95.76 95.74 95.75 1,810,888 +0.02(+0.02%)
Jul 14, 2023 95.74 95.74 95.73 95.73 4,944,132 +0.01(+0.01%)
Jul 13, 2023 95.72 95.73 95.72 95.72 2,558,671 +0.04(+0.04%)
Jul 12, 2023 95.68 95.69 95.67 95.68 2,437,363 +0.02(+0.02%)
Jul 11, 2023 95.66 95.67 95.66 95.66 2,257,834 +0.01(+0.01%)
Jul 10, 2023 95.66 95.66 95.65 95.65 2,173,046 +0.01(+0.01%)
Jul 07, 2023 95.65 95.65 95.63 95.65 2,118,115 +0.01(+0.01%)
Jul 06, 2023 95.64 95.64 95.63 95.64 6,507,783 +0.04(+0.04%)
Jul 05, 2023 95.59 95.60 95.59 95.60 2,282,337 +0.01(+0.01%)
Jul 03, 2023 95.58 95.59 95.57 95.59 3,765,448 +0.04(+0.05%)
Jun 30, 2023 95.55 95.55 95.54 95.54 4,686,592 +0.00(+0.00%)
Jun 29, 2023 95.52 95.54 95.52 95.54 2,120,247 +0.04(+0.04%)
Jun 28, 2023 95.50 95.51 95.49 95.51 2,352,312 +0.03(+0.03%)
Jun 27, 2023 95.49 95.50 95.48 95.48 1,756,177 +0.01(+0.01%)
Jun 26, 2023 95.47 95.48 95.47 95.47 2,527,668 +0.01(+0.01%)
Jun 23, 2023 95.46 95.46 95.45 95.46 1,252,970 +0.02(+0.02%)
Jun 22, 2023 95.44 95.45 95.44 95.44 1,437,159 +0.04(+0.04%)
Jun 21, 2023 95.40 95.41 95.39 95.40 1,893,767 +0.01(+0.01%)
Jun 20, 2023 95.40 95.40 95.38 95.39 3,267,443 +0.03(+0.03%)
Jun 16, 2023 95.38 95.38 95.36 95.36 2,390,948 +0.00(+0.00%)
Jun 15, 2023 95.37 95.37 95.36 95.36 2,001,865 +0.05(+0.05%)
Jun 14, 2023 95.32 95.32 95.31 95.32 1,709,469 +0.02(+0.02%)
Jun 13, 2023 95.29 95.30 95.29 95.30 2,443,986 +0.01(+0.01%)
Jun 12, 2023 95.29 95.29 95.27 95.29 1,735,762 +0.02(+0.02%)
Jun 09, 2023 95.27 95.28 95.26 95.27 2,759,444 +0.01(+0.01%)
Jun 08, 2023 95.26 95.27 95.25 95.26 1,509,642 +0.04(+0.04%)
Jun 07, 2023 95.21 95.22 95.21 95.22 2,581,303 +0.01(+0.01%)
Jun 06, 2023 95.20 95.21 95.19 95.21 2,560,987 +0.03(+0.03%)
Jun 05, 2023 95.17 95.18 95.17 95.18 3,006,826 +0.02(+0.02%)
Jun 02, 2023 95.17 95.17 95.16 95.16 2,740,453 +0.00(+0.00%)
Jun 01, 2023 95.16 95.16 95.14 95.16 4,094,185 +0.07(+0.07%)
May 31, 2023 95.10 95.11 95.10 95.10 3,640,146 +0.00(+0.00%)
May 30, 2023 95.09 95.10 95.09 95.10 2,157,632 +0.02(+0.02%)
May 26, 2023 95.08 95.08 95.07 95.08 1,560,186 +0.03(+0.03%)
May 25, 2023 95.06 95.06 95.04 95.05 2,141,754 +0.06(+0.06%)
May 24, 2023 95.00 95.01 94.99 94.99 2,312,709 +0.00(+0.00%)
May 23, 2023 94.99 95.00 94.98 94.99 1,986,047 +0.02(+0.02%)
May 22, 2023 94.97 94.98 94.96 94.97 1,432,430 +0.01(+0.01%)
May 19, 2023 94.96 94.97 94.95 94.96 1,404,723 +0.01(+0.01%)
May 18, 2023 94.95 94.97 94.95 94.95 2,001,396 +0.03(+0.03%)
May 17, 2023 94.93 94.93 94.92 94.93 1,158,206 +0.01(+0.01%)
May 16, 2023 94.91 94.92 94.91 94.92 1,347,671 +0.03(+0.03%)
May 15, 2023 94.90 94.91 94.89 94.89 1,517,928 -0.01(-0.01%)
May 12, 2023 94.89 94.90 94.88 94.90 1,888,751 +0.02(+0.02%)
May 11, 2023 94.87 94.89 94.87 94.88 2,750,867 +0.06(+0.06%)
May 10, 2023 94.82 94.84 94.82 94.82 1,695,545 +0.02(+0.02%)
May 09, 2023 94.82 94.82 94.81 94.80 1,791,276 +0.01(+0.01%)
May 08, 2023 94.79 94.80 94.79 94.79 2,425,998 +0.01(+0.01%)
May 05, 2023 94.79 94.79 94.77 94.78 2,254,168 +0.01(+0.01%)
May 04, 2023 94.75 94.77 94.75 94.77 4,881,951 +0.05(+0.05%)
May 03, 2023 94.74 94.74 94.73 94.73 1,693,035 +0.00(+0.00%)
May 02, 2023 94.74 94.74 94.72 94.73 1,743,332 +0.02(+0.02%)
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.