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

100.65 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 100.65 100.65 100.64 100.65 3,598,069 +0.02(+0.02%)
Jun 24, 2024 100.64 100.64 100.63 100.63 3,358,155 +0.01(+0.01%)
Jun 21, 2024 100.62 100.63 100.62 100.62 3,498,057 +0.04(+0.04%)
Jun 20, 2024 100.58 100.59 100.58 100.58 3,569,612 +0.01(+0.01%)
Jun 18, 2024 100.57 100.57 100.56 100.57 2,971,967 +0.03(+0.03%)
Jun 17, 2024 100.54 100.54 100.53 100.54 3,483,313 +0.01(+0.01%)
Jun 14, 2024 100.52 100.53 100.51 100.53 3,505,501 +0.05(+0.05%)
Jun 13, 2024 100.48 100.49 100.47 100.48 3,916,742 +0.01(+0.01%)
Jun 12, 2024 100.46 100.47 100.45 100.47 5,340,460 +0.02(+0.02%)
Jun 11, 2024 100.45 100.45 100.44 100.45 3,314,554 +0.02(+0.02%)
Jun 10, 2024 100.44 100.44 100.43 100.43 2,746,215 +0.02(+0.02%)
Jun 07, 2024 100.42 100.42 100.41 100.41 3,490,446 +0.04(+0.04%)
Jun 06, 2024 100.38 100.38 100.37 100.37 3,363,013 +0.00(+0.00%)
Jun 05, 2024 100.36 100.37 100.36 100.37 4,278,771 +0.02(+0.02%)
Jun 04, 2024 100.35 100.35 100.34 100.35 5,348,415 +0.02(+0.02%)
Jun 03, 2024 100.33 100.34 100.33 100.33 9,558,322 +0.02(+0.02%)
May 31, 2024 100.30 100.31 100.30 100.31 7,113,937 +0.04(+0.04%)
May 30, 2024 100.27 100.28 100.27 100.27 3,590,274 +0.02(+0.02%)
May 29, 2024 100.26 100.26 100.25 100.25 3,982,777 +0.00(+0.00%)
May 28, 2024 100.24 100.25 100.24 100.25 3,696,456 +0.01(+0.01%)
May 24, 2024 100.24 100.24 100.23 100.24 2,523,788 +0.01(+0.01%)
May 23, 2024 100.22 100.23 100.22 100.23 3,082,159 +0.07(+0.07%)
May 22, 2024 100.17 100.17 100.16 100.16 2,611,782 +0.01(+0.01%)
May 21, 2024 100.15 100.16 100.15 100.15 4,245,464 +0.02(+0.02%)
May 20, 2024 100.14 100.14 100.13 100.13 3,347,935 +0.01(+0.01%)
May 17, 2024 100.13 100.13 100.12 100.12 4,564,155 +0.01(+0.01%)
May 16, 2024 100.11 100.12 100.10 100.11 3,706,987 +0.05(+0.05%)
May 15, 2024 100.06 100.07 100.06 100.06 4,243,270 +0.02(+0.02%)
May 14, 2024 100.05 100.05 100.04 100.04 2,775,957 +0.00(+0.00%)
May 13, 2024 100.04 100.04 100.03 100.04 3,331,365 +0.01(+0.01%)
May 10, 2024 100.03 100.03 100.01 100.03 3,018,952 +0.03(+0.03%)
May 09, 2024 100.00 100.01 100.00 100.00 2,746,591 +0.03(+0.03%)
May 08, 2024 99.96 99.97 99.95 99.97 3,125,082 +0.03(+0.03%)
May 07, 2024 99.95 99.95 99.94 99.94 3,598,092 +0.00(+0.00%)
May 06, 2024 99.93 99.94 99.93 99.94 3,633,145 +0.01(+0.01%)
May 03, 2024 99.92 99.93 99.91 99.93 4,813,450 +0.02(+0.02%)
May 02, 2024 99.91 99.91 99.90 99.91 4,386,468 +0.04(+0.04%)
May 01, 2024 99.87 99.87 99.86 99.87 8,437,338 +0.04(+0.04%)
Apr 30, 2024 99.83 99.84 99.83 99.83 6,537,678 +0.01(+0.01%)
Apr 29, 2024 99.83 99.83 99.82 99.82 2,511,354 +0.00(+0.00%)
Apr 26, 2024 99.81 99.82 99.81 99.82 3,034,660 +0.02(+0.02%)
Apr 25, 2024 99.81 99.81 99.80 99.81 2,723,311 +0.05(+0.05%)
Apr 24, 2024 99.77 99.77 99.76 99.76 3,213,937 +0.01(+0.01%)
Apr 23, 2024 99.75 99.76 99.74 99.75 4,260,012 +0.01(+0.01%)
Apr 22, 2024 99.74 99.74 99.73 99.74 3,571,819 +0.01(+0.01%)
Apr 19, 2024 99.73 99.73 99.71 99.73 3,348,301 +0.03(+0.03%)
Apr 18, 2024 99.71 99.71 99.70 99.70 3,255,518 +0.03(+0.03%)
Apr 17, 2024 99.67 99.67 99.66 99.67 3,718,945 +0.03(+0.03%)
Apr 16, 2024 99.65 99.66 99.64 99.64 4,915,760 +0.00(+0.00%)
Apr 15, 2024 99.63 99.64 99.63 99.64 4,170,153 +0.02(+0.02%)
Apr 12, 2024 99.62 99.62 99.61 99.62 4,314,316 +0.01(+0.01%)
Apr 11, 2024 99.60 99.61 99.60 99.61 3,549,316 +0.04(+0.04%)
Apr 10, 2024 99.56 99.57 99.55 99.57 3,924,510 +0.02(+0.02%)
Apr 09, 2024 99.55 99.55 99.54 99.55 3,611,857 +0.01(+0.01%)
Apr 08, 2024 99.54 99.54 99.53 99.54 3,536,124 +0.02(+0.02%)
Apr 05, 2024 99.53 99.53 99.52 99.52 3,131,135 +0.01(+0.01%)
Apr 04, 2024 99.50 99.51 99.50 99.51 3,382,315 +0.05(+0.05%)
Apr 03, 2024 99.46 99.47 99.46 99.46 4,348,743 +0.01(+0.01%)
Apr 02, 2024 99.45 99.45 99.44 99.45 4,234,931 +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.