iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

100.47

+0.03

(+0.03%)

At close: 04:00PM EDT

100.47

0.00

(0.00%)

After hours:

07:56PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	100.47	100.47	100.45	100.47	100.47	2,987,200
May 09, 2024	100.44	100.45	100.44	100.44	100.44	2,739,600
May 08, 2024	100.40	100.41	100.39	100.41	100.41	3,109,400
May 07, 2024	100.39	100.39	100.38	100.38	100.38	3,591,500
May 06, 2024	100.37	100.38	100.37	100.38	100.38	3,623,700
May 03, 2024	100.36	100.37	100.35	100.37	100.37	4,792,400
May 02, 2024	100.35	100.35	100.34	100.35	100.35	4,369,600
May 01, 2024	100.31	100.31	100.30	100.31	100.31	8,406,600
May 01, 2024	0.428 Dividend
Apr 30, 2024	100.70	100.71	100.70	100.70	100.27	6,488,000
Apr 29, 2024	100.70	100.70	100.69	100.69	100.26	2,501,900
Apr 26, 2024	100.68	100.69	100.68	100.69	100.26	3,008,600
Apr 25, 2024	100.67	100.67	100.66	100.67	100.24	2,705,900
Apr 24, 2024	100.63	100.63	100.62	100.62	100.19	3,200,000
Apr 23, 2024	100.61	100.62	100.60	100.61	100.18	4,233,300
Apr 22, 2024	100.60	100.60	100.59	100.60	100.17	3,547,400
Apr 19, 2024	100.59	100.59	100.57	100.59	100.16	3,245,700
Apr 18, 2024	100.57	100.57	100.56	100.56	100.13	3,235,600
Apr 17, 2024	100.53	100.53	100.52	100.53	100.10	3,688,400
Apr 16, 2024	100.51	100.52	100.50	100.50	100.07	4,850,000
Apr 15, 2024	100.49	100.50	100.49	100.50	100.07	4,144,700
Apr 12, 2024	100.48	100.48	100.47	100.48	100.05	4,209,700
Apr 11, 2024	100.46	100.47	100.46	100.47	100.04	3,521,100
Apr 10, 2024	100.42	100.43	100.41	100.43	100.00	3,893,100
Apr 09, 2024	100.41	100.41	100.40	100.41	99.98	3,587,200
Apr 08, 2024	100.40	100.40	100.39	100.40	99.97	3,511,400
Apr 05, 2024	100.39	100.39	100.38	100.38	99.95	3,092,700
Apr 04, 2024	100.36	100.37	100.36	100.37	99.94	3,427,500
Apr 03, 2024	100.32	100.33	100.32	100.32	99.89	4,333,600
Apr 02, 2024	100.31	100.31	100.30	100.31	99.88	4,202,900
Apr 01, 2024	100.30	100.30	100.29	100.29	99.86	7,395,400
Apr 01, 2024	0.45 Dividend
Mar 28, 2024	100.72	100.72	100.71	100.71	99.83	5,425,800
Mar 27, 2024	100.71	100.71	100.70	100.70	99.82	2,990,800
Mar 26, 2024	100.65	100.66	100.65	100.65	99.77	3,181,700
Mar 25, 2024	100.64	100.65	100.64	100.64	99.76	2,422,900
Mar 22, 2024	100.63	100.63	100.61	100.62	99.74	2,626,000
Mar 21, 2024	100.60	100.61	100.60	100.60	99.72	3,547,400
Mar 20, 2024	100.56	100.57	100.56	100.56	99.69	2,492,700
Mar 19, 2024	100.56	100.56	100.55	100.55	99.68	2,661,900
Mar 18, 2024	100.54	100.54	100.53	100.53	99.66	3,576,200
Mar 15, 2024	100.52	100.52	100.51	100.52	99.65	3,262,200
Mar 14, 2024	100.50	100.51	100.50	100.50	99.63	3,469,600
Mar 13, 2024	100.46	100.47	100.46	100.46	99.59	2,249,300
Mar 12, 2024	100.45	100.46	100.45	100.45	99.58	2,613,300
Mar 11, 2024	100.44	100.44	100.43	100.44	99.57	3,238,400
Mar 08, 2024	100.43	100.43	100.41	100.42	99.55	3,725,000
Mar 07, 2024	100.41	100.41	100.40	100.41	99.54	2,415,500
Mar 06, 2024	100.36	100.37	100.35	100.36	99.49	2,760,000
Mar 05, 2024	100.34	100.35	100.34	100.34	99.47	3,905,300
Mar 04, 2024	100.33	100.34	100.33	100.33	99.46	3,613,500
Mar 01, 2024	100.32	100.32	100.31	100.32	99.45	7,519,900
Feb 29, 2024	100.70	100.71	100.70	100.70	99.82	5,560,200
Feb 28, 2024	100.66	100.67	100.66	100.67	99.79	4,526,200
Feb 27, 2024	100.66	100.66	100.65	100.66	99.78	2,360,300
Feb 26, 2024	100.64	100.65	100.64	100.64	99.76	2,645,100
Feb 23, 2024	100.63	100.63	100.62	100.63	99.75	2,010,100
Feb 22, 2024	100.60	100.61	100.60	100.60	99.72	2,452,200
Feb 21, 2024	100.57	100.58	100.56	100.56	99.69	2,316,600
Feb 20, 2024	100.55	100.56	100.54	100.55	99.68	3,268,600
Feb 16, 2024	100.54	100.54	100.53	100.53	99.66	2,914,300
Feb 15, 2024	100.53	100.53	100.52	100.52	99.65	2,577,800
Feb 14, 2024	100.47	100.47	100.46	100.47	99.60	2,614,100
Feb 13, 2024	100.45	100.45	100.44	100.45	99.58	3,009,000
Feb 12, 2024	100.44	100.45	100.43	100.43	99.56	2,792,700
Feb 09, 2024	100.42	100.43	100.42	100.43	99.56	3,232,500
Feb 08, 2024	100.40	100.42	100.40	100.40	99.53	3,838,700
Feb 07, 2024	100.37	100.37	100.36	100.37	99.50	2,621,200
Feb 06, 2024	100.35	100.36	100.34	100.35	99.48	2,167,300
Feb 05, 2024	100.34	100.34	100.33	100.34	99.47	3,969,400
Feb 02, 2024	100.32	100.32	100.31	100.32	99.45	3,853,800
Feb 01, 2024	100.32	100.32	100.31	100.31	99.44	7,038,600
Feb 01, 2024	0.458 Dividend
Jan 31, 2024	100.71	100.72	100.71	100.71	99.38	5,171,300
Jan 30, 2024	100.70	100.71	100.70	100.71	99.38	3,741,000
Jan 29, 2024	100.69	100.70	100.68	100.68	99.35	2,914,400
Jan 26, 2024	100.68	100.68	100.67	100.67	99.34	2,059,100
Jan 25, 2024	100.65	100.67	100.65	100.67	99.34	2,426,000
Jan 24, 2024	100.61	100.62	100.61	100.62	99.29	3,441,600
Jan 23, 2024	100.60	100.61	100.60	100.61	99.28	2,066,200
Jan 22, 2024	100.60	100.60	100.58	100.59	99.26	4,307,000
Jan 19, 2024	100.57	100.58	100.56	100.58	99.25	3,628,500
Jan 18, 2024	100.56	100.56	100.55	100.55	99.22	2,672,000
Jan 17, 2024	100.52	100.52	100.51	100.51	99.18	2,317,700
Jan 16, 2024	100.51	100.51	100.50	100.50	99.17	2,713,000
Jan 12, 2024	100.48	100.49	100.48	100.49	99.16	2,543,000
Jan 11, 2024	100.46	100.48	100.46	100.48	99.15	3,164,900
Jan 10, 2024	100.42	100.42	100.41	100.42	99.09	1,961,400
Jan 09, 2024	100.40	100.40	100.39	100.40	99.07	2,419,800
Jan 08, 2024	100.39	100.39	100.38	100.39	99.06	2,867,500
Jan 05, 2024	100.36	100.37	100.36	100.36	99.03	3,472,700
Jan 04, 2024	100.35	100.36	100.35	100.35	99.02	2,794,100
Jan 03, 2024	100.30	100.32	100.30	100.30	98.98	4,597,300
Jan 02, 2024	100.29	100.30	100.28	100.29	98.97	5,286,200
Dec 29, 2023	100.27	100.28	100.27	100.27	98.95	3,186,200
Dec 28, 2023	100.26	100.27	100.26	100.26	98.94	3,386,700
Dec 27, 2023	100.21	100.21	100.20	100.20	98.88	3,096,500
Dec 26, 2023	100.19	100.20	100.19	100.19	98.87	2,559,900
Dec 22, 2023	100.17	100.18	100.17	100.18	98.86	3,349,900
Dec 21, 2023	100.16	100.17	100.16	100.17	98.85	4,097,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0008(-0.11%)

CRUDE OIL78.09-0.17(-0.22%)

Bitcoin CAD83,616.02+189.71(+0.23%)

iShares 0-3 Month Treasury Bond ETF (SGOV)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0008(-0.11%)

CRUDE OIL
78.09
-0.17(-0.22%)

Bitcoin CAD
83,616.02
+189.71(+0.23%)