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

100.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 100.51 100.51 100.50 100.50 3,611,224 +0.00(+0.00%)
Jul 12, 2024 100.50 100.50 100.49 100.50 3,369,011 +0.05(+0.05%)
Jul 11, 2024 100.44 100.45 100.44 100.45 4,188,877 +0.02(+0.02%)
Jul 10, 2024 100.43 100.44 100.43 100.43 4,055,228 +0.02(+0.02%)
Jul 09, 2024 100.42 100.43 100.41 100.41 4,516,092 +0.00(+0.00%)
Jul 08, 2024 100.40 100.41 100.40 100.41 3,254,245 +0.02(+0.02%)
Jul 05, 2024 100.38 100.39 100.38 100.39 3,742,145 +0.04(+0.04%)
Jul 03, 2024 100.35 100.35 100.34 100.35 3,985,979 +0.03(+0.03%)
Jul 02, 2024 100.32 100.32 100.31 100.32 5,716,889 +0.01(+0.01%)
Jul 01, 2024 100.31 100.31 100.30 100.31 9,959,647 -0.40(-0.40%)
Jun 28, 2024 100.71 100.72 100.71 100.71 7,427,847 +0.04(+0.04%)
Jun 27, 2024 100.68 100.68 100.67 100.67 3,344,279 +0.01(+0.01%)
Jun 26, 2024 100.66 100.67 100.66 100.66 4,807,301 +0.01(+0.01%)
Jun 25, 2024 100.65 100.65 100.64 100.65 3,604,725 +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 7,113,957 +0.04(+0.04%)
May 30, 2024 100.27 100.28 100.27 100.27 3,590,284 +0.02(+0.02%)
May 29, 2024 100.26 100.26 100.25 100.25 3,982,788 +0.00(+0.00%)
May 28, 2024 100.24 100.25 100.24 100.25 3,696,466 +0.01(+0.01%)
May 24, 2024 100.24 100.24 100.23 100.24 2,523,795 +0.01(+0.01%)
May 23, 2024 100.22 100.23 100.22 100.23 3,082,167 +0.07(+0.07%)
May 22, 2024 100.17 100.17 100.16 100.16 2,611,789 +0.01(+0.01%)
May 21, 2024 100.15 100.16 100.15 100.15 4,245,476 +0.02(+0.02%)
May 20, 2024 100.14 100.14 100.13 100.13 3,347,944 +0.01(+0.01%)
May 17, 2024 100.13 100.13 100.12 100.12 4,564,168 +0.01(+0.01%)
May 16, 2024 100.11 100.12 100.10 100.11 3,706,997 +0.05(+0.05%)
May 15, 2024 100.06 100.07 100.06 100.06 4,243,282 +0.02(+0.02%)
May 14, 2024 100.05 100.05 100.04 100.04 2,775,965 +0.00(+0.00%)
May 13, 2024 100.04 100.04 100.03 100.04 3,331,375 +0.01(+0.01%)
May 10, 2024 100.03 100.03 100.01 100.03 3,018,960 +0.03(+0.03%)
May 09, 2024 100.00 100.01 100.00 100.00 2,746,599 +0.03(+0.03%)
May 08, 2024 99.96 99.97 99.95 99.97 3,125,091 +0.03(+0.03%)
May 07, 2024 99.95 99.95 99.94 99.94 3,598,102 +0.00(+0.00%)
May 06, 2024 99.93 99.94 99.93 99.94 3,633,155 +0.01(+0.01%)
May 03, 2024 99.92 99.93 99.91 99.93 4,813,463 +0.02(+0.02%)
May 02, 2024 99.91 99.91 99.90 99.91 4,386,481 +0.04(+0.04%)
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.