Skip to main content

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

100.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 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 2,119,483 +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 +0.57(+0.60%)
May 08, 2023 94.79 94.80 94.79 94.79 2,426,032 +0.01(+0.01%)
May 05, 2023 94.79 94.79 94.77 94.78 2,254,199 +0.01(+0.01%)
May 04, 2023 94.75 94.77 94.75 94.77 4,882,018 +0.05(+0.05%)
May 03, 2023 94.73 94.73 94.73 94.73 1,693,059 +0.00(+0.00%)
May 02, 2023 94.73 94.73 94.72 94.73 1,743,356 +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.