Skip to main content

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

100.70 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 100.69 100.71 100.69 100.70 11,243,848 +0.02(+0.02%)
Oct 30, 2024 100.69 100.70 100.68 100.68 7,038,031 +0.00(+0.00%)
Oct 29, 2024 100.67 100.68 100.67 100.68 3,431,450 +0.02(+0.02%)
Oct 28, 2024 100.67 100.67 100.66 100.66 3,467,400 +0.00(+0.00%)
Oct 25, 2024 100.65 100.66 100.65 100.66 5,386,912 +0.04(+0.04%)
Oct 24, 2024 100.62 100.62 100.61 100.62 3,697,618 +0.03(+0.03%)
Oct 23, 2024 100.61 100.61 100.59 100.59 3,921,970 +0.00(+0.00%)
Oct 22, 2024 100.59 100.59 100.58 100.59 3,460,736 +0.01(+0.01%)
Oct 21, 2024 100.57 100.58 100.57 100.58 3,930,535 +0.02(+0.02%)
Oct 18, 2024 100.57 100.57 100.55 100.56 3,970,252 +0.04(+0.04%)
Oct 17, 2024 100.52 100.53 100.52 100.52 3,567,147 +0.00(+0.00%)
Oct 16, 2024 100.51 100.52 100.51 100.52 3,805,335 +0.02(+0.02%)
Oct 15, 2024 100.50 100.50 100.49 100.50 3,550,530 +0.02(+0.02%)
Oct 14, 2024 100.48 100.49 100.48 100.48 3,282,772 +0.00(+0.00%)
Oct 11, 2024 100.48 100.49 100.48 100.48 3,778,357 +0.04(+0.04%)
Oct 10, 2024 100.44 100.44 100.43 100.44 3,722,380 +0.02(+0.02%)
Oct 09, 2024 100.42 100.43 100.41 100.42 4,021,470 +0.02(+0.02%)
Oct 08, 2024 100.40 100.41 100.40 100.40 3,919,535 +0.01(+0.01%)
Oct 07, 2024 100.39 100.40 100.39 100.39 4,774,606 +0.01(+0.01%)
Oct 04, 2024 100.39 100.39 100.38 100.38 4,969,740 +0.04(+0.04%)
Oct 03, 2024 100.35 100.35 100.34 100.34 4,052,995 +0.01(+0.01%)
Oct 02, 2024 100.34 100.34 100.33 100.33 5,148,331 +0.00(+0.00%)
Oct 01, 2024 100.33 100.33 100.32 100.33 11,551,130 +0.04(+0.04%)
Sep 30, 2024 100.30 100.31 100.29 100.29 9,315,876 +0.00(+0.00%)
Sep 27, 2024 100.29 100.30 100.29 100.29 4,966,636 +0.04(+0.04%)
Sep 26, 2024 100.25 100.26 100.25 100.25 4,373,987 +0.01(+0.01%)
Sep 25, 2024 100.25 100.26 100.24 100.24 3,368,341 +0.00(+0.00%)
Sep 24, 2024 100.23 100.24 100.23 100.24 3,925,878 +0.01(+0.01%)
Sep 23, 2024 100.22 100.23 100.21 100.23 5,230,455 +0.03(+0.03%)
Sep 20, 2024 100.21 100.21 100.20 100.20 4,263,002 +0.04(+0.04%)
Sep 19, 2024 100.15 100.17 100.15 100.16 5,178,646 +0.02(+0.02%)
Sep 18, 2024 100.13 100.15 100.13 100.14 4,090,510 +0.03(+0.03%)
Sep 17, 2024 100.12 100.13 100.11 100.11 4,467,520 +0.00(+0.00%)
Sep 16, 2024 100.09 100.11 100.09 100.11 3,572,356 +0.02(+0.02%)
Sep 13, 2024 100.07 100.09 100.07 100.09 3,480,055 +0.06(+0.06%)
Sep 12, 2024 100.04 100.04 100.03 100.03 3,934,866 +0.01(+0.01%)
Sep 11, 2024 100.02 100.03 100.02 100.02 4,513,258 +0.00(+0.00%)
Sep 10, 2024 100.02 100.02 100.00 100.02 4,145,495 +0.02(+0.02%)
Sep 09, 2024 100.00 100.01 100.00 100.00 5,414,259 +0.01(+0.01%)
Sep 06, 2024 99.99 99.99 99.98 99.99 5,568,383 +0.04(+0.04%)
Sep 05, 2024 99.94 99.95 99.93 99.95 4,842,235 +0.03(+0.03%)
Sep 04, 2024 99.93 99.93 99.92 99.92 7,225,499 +0.01(+0.01%)
Sep 03, 2024 99.91 99.91 99.90 99.91 11,889,843 +0.04(+0.04%)
Aug 30, 2024 99.87 99.88 99.87 99.87 8,500,998 +0.05(+0.05%)
Aug 29, 2024 99.83 99.84 99.82 99.82 4,565,404 +0.01(+0.01%)
Aug 28, 2024 99.82 99.82 99.81 99.81 3,513,251 +0.01(+0.01%)
Aug 27, 2024 99.81 99.81 99.80 99.80 2,833,887 +0.01(+0.01%)
Aug 26, 2024 99.79 99.80 99.79 99.79 3,999,245 +0.02(+0.02%)
Aug 23, 2024 99.78 99.78 99.77 99.77 3,589,502 +0.04(+0.04%)
Aug 22, 2024 99.74 99.74 99.73 99.73 3,869,681 +0.00(+0.00%)
Aug 21, 2024 99.71 99.73 99.71 99.73 3,963,401 +0.03(+0.03%)
Aug 20, 2024 99.71 99.71 99.70 99.70 3,106,521 +0.01(+0.01%)
Aug 19, 2024 99.69 99.70 99.69 99.69 3,951,340 +0.01(+0.01%)
Aug 16, 2024 99.68 99.68 99.67 99.68 3,670,660 +0.04(+0.04%)
Aug 15, 2024 99.62 99.64 99.62 99.64 4,249,702 +0.01(+0.01%)
Aug 14, 2024 99.62 99.63 99.61 99.63 4,363,131 +0.02(+0.02%)
Aug 13, 2024 99.61 99.61 99.60 99.61 4,895,389 +0.02(+0.02%)
Aug 12, 2024 99.59 99.60 99.58 99.59 3,870,896 +0.02(+0.02%)
Aug 09, 2024 99.57 99.58 99.56 99.57 5,596,773 +0.03(+0.03%)
Aug 08, 2024 99.53 99.54 99.52 99.54 3,931,083 +0.03(+0.03%)
Aug 07, 2024 99.51 99.52 99.51 99.51 4,709,381 +0.00(+0.00%)
Aug 06, 2024 99.49 99.51 99.49 99.51 5,089,303 +0.02(+0.02%)
Aug 05, 2024 99.48 99.51 99.48 99.49 8,782,053 +0.01(+0.01%)
Aug 02, 2024 99.47 99.48 99.46 99.48 7,996,656 +0.05(+0.05%)
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.