Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

100.44 +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 91.85 91.85 91.84 91.85 36,587 +0.00(+0.01%)
Feb 25, 2021 91.85 91.85 91.84 91.84 56,780 -0.01(-0.01%)
Feb 24, 2021 91.84 91.85 91.84 91.85 73,539 +0.00(+0.01%)
Feb 23, 2021 91.84 91.85 91.84 91.85 52,467 +0.00(+0.00%)
Feb 22, 2021 91.85 91.85 91.84 91.85 31,090 +0.00(+0.00%)
Feb 19, 2021 91.85 91.85 91.84 91.85 27,549 +0.00(+0.00%)
Feb 18, 2021 91.85 91.85 91.84 91.85 71,514 +0.00(+0.01%)
Feb 17, 2021 91.84 91.85 91.84 91.84 52,169 -0.00(-0.01%)
Feb 16, 2021 91.84 91.85 91.84 91.85 31,284 +0.00(+0.00%)
Feb 12, 2021 91.85 91.85 91.84 91.85 32,340 +0.00(+0.00%)
Feb 11, 2021 91.85 91.85 91.84 91.85 83,170 +0.00(+0.00%)
Feb 10, 2021 91.85 91.85 91.84 91.85 51,787 +0.00(+0.01%)
Feb 09, 2021 91.85 91.85 91.84 91.84 37,154 -0.00(-0.01%)
Feb 08, 2021 91.85 91.85 91.84 91.85 116,161 +0.00(+0.00%)
Feb 05, 2021 91.85 91.85 91.84 91.85 77,857 +0.00(+0.01%)
Feb 04, 2021 91.85 91.85 91.84 91.84 149,055 +0.00(+0.00%)
Feb 03, 2021 91.85 91.85 91.84 91.84 61,020 +0.00(+0.00%)
Feb 02, 2021 91.84 91.85 91.84 91.84 59,009 -0.00(-0.01%)
Feb 01, 2021 91.85 91.85 91.84 91.85 74,940 +0.00(+0.00%)
Jan 29, 2021 91.85 91.85 91.84 91.85 43,885 +0.00(+0.00%)
Jan 28, 2021 91.85 91.85 91.84 91.85 23,363 +0.00(+0.00%)
Jan 27, 2021 91.84 91.85 91.84 91.85 110,995 +0.00(+0.00%)
Jan 26, 2021 91.84 91.85 91.84 91.85 68,078 +0.00(+0.00%)
Jan 25, 2021 91.84 91.85 91.84 91.85 74,077 +0.00(+0.01%)
Jan 22, 2021 91.85 91.85 91.84 91.84 68,822 +0.00(+0.00%)
Jan 21, 2021 91.84 91.85 91.84 91.84 23,572 +0.00(+0.00%)
Jan 20, 2021 91.84 91.85 91.84 91.84 167,764 +0.00(+0.01%)
Jan 19, 2021 91.84 91.85 91.84 91.84 136,135 -0.00(-0.01%)
Jan 15, 2021 91.84 91.85 91.84 91.84 20,799 +0.00(+0.01%)
Jan 14, 2021 91.84 91.85 91.84 91.84 73,380 +0.00(+0.00%)
Jan 13, 2021 91.85 91.85 91.84 91.84 10,211 -0.00(-0.01%)
Jan 12, 2021 91.84 91.85 91.84 91.84 20,710 +0.00(+0.00%)
Jan 11, 2021 91.84 91.85 91.84 91.84 23,813 +0.00(+0.00%)
Jan 08, 2021 91.84 91.85 91.84 91.84 42,360 +0.00(+0.00%)
Jan 07, 2021 91.85 91.85 91.84 91.84 45,909 +0.00(+0.01%)
Jan 06, 2021 91.85 91.85 91.84 91.84 16,525 -0.00(-0.01%)
Jan 05, 2021 91.84 91.85 91.84 91.84 4,838 +0.00(+0.00%)
Jan 04, 2021 91.85 91.85 91.84 91.84 81,196 +0.00(+0.00%)
Dec 31, 2020 91.84 91.84 91.84 4,061 +0.00(+0.00%)
Dec 30, 2020 91.85 91.85 91.84 91.84 4,061 +0.00(+0.01%)
Dec 29, 2020 91.85 91.85 91.84 91.84 51,544 +0.00(+0.00%)
Dec 28, 2020 91.84 91.85 91.84 91.84 50,558 +0.00(+0.00%)
Dec 24, 2020 91.84 91.85 91.84 91.84 24,175 +0.00(+0.00%)
Dec 23, 2020 91.85 91.85 91.84 91.84 52,449 -0.00(-0.01%)
Dec 22, 2020 91.84 91.85 91.84 91.84 87,164 +0.00(+0.00%)
Dec 21, 2020 91.84 91.85 91.84 91.84 39,408 +0.00(+0.00%)
Dec 18, 2020 91.85 91.85 91.84 91.84 79,712 +0.00(+0.00%)
Dec 17, 2020 91.84 91.85 91.84 91.84 14,242 -0.00(-0.00%)
Dec 16, 2020 91.84 91.85 91.84 91.85 7,144 +0.01(+0.01%)
Dec 15, 2020 91.84 91.85 91.83 91.84 89,982 +0.00(+0.00%)
Dec 14, 2020 91.84 91.85 91.83 91.84 50,497 +0.00(+0.00%)
Dec 11, 2020 91.84 91.84 91.83 91.84 35,502 +0.00(+0.00%)
Dec 10, 2020 91.85 91.85 91.83 91.84 38,821 +0.00(+0.00%)
Dec 09, 2020 91.83 91.84 91.83 91.83 8,616 +0.00(+0.00%)
Dec 08, 2020 91.84 91.84 91.83 91.83 71,757 +0.00(+0.00%)
Dec 07, 2020 91.83 91.84 91.83 91.83 48,490 -0.00(-0.00%)
Dec 04, 2020 91.83 91.84 91.83 91.84 16,444 +0.00(+0.00%)
Dec 03, 2020 91.83 91.84 91.83 91.84 25,197 +0.00(+0.00%)
Dec 02, 2020 91.83 91.84 91.83 91.83 10,766 +0.00(+0.00%)
Dec 01, 2020 91.83 91.84 91.83 91.83 10,728 -0.00(-0.00%)
Nov 30, 2020 91.83 91.85 91.83 91.84 9,350 +0.00(+0.00%)
Nov 27, 2020 91.85 91.85 91.84 91.84 8,494 +0.01(+0.01%)
Nov 25, 2020 91.84 91.84 91.83 91.83 4,900 -0.01(-0.01%)
Nov 24, 2020 91.85 91.85 91.83 91.84 12,706 +0.00(+0.00%)
Nov 23, 2020 91.84 91.84 91.83 91.84 4,671 +0.00(+0.01%)
Nov 20, 2020 91.84 91.85 91.83 91.83 8,603 +0.00(+0.00%)
Nov 19, 2020 91.83 91.85 91.83 91.83 206,983 -0.00(-0.01%)
Nov 18, 2020 91.83 91.84 91.83 91.84 852,392 +0.00(+0.01%)
Nov 17, 2020 91.83 91.84 91.83 91.83 2,258 +0.00(+0.00%)
Nov 16, 2020 91.83 91.84 91.83 91.83 6,352 +0.00(+0.00%)
Nov 13, 2020 91.83 91.84 91.83 91.83 38,662 +0.00(+0.00%)
Nov 12, 2020 91.83 91.84 91.83 91.83 3,563 +0.00(+0.00%)
Nov 11, 2020 91.84 91.84 91.83 91.83 9,518 +0.00(+0.00%)
Nov 10, 2020 91.83 91.84 91.83 91.83 2,147 -0.00(-0.00%)
Nov 09, 2020 91.83 91.84 91.83 91.84 12,192 +0.00(+0.00%)
Nov 06, 2020 91.84 91.84 91.83 91.83 3,158 +0.00(+0.00%)
Nov 05, 2020 91.83 91.84 91.83 91.83 2,474 +0.00(+0.00%)
Nov 04, 2020 91.84 91.84 91.83 91.83 544 +0.00(+0.00%)
Nov 03, 2020 91.84 91.84 91.83 91.83 4,560 -0.00(-0.00%)
Nov 02, 2020 91.83 91.84 91.83 91.84 2,308 +0.00(+0.00%)
Oct 30, 2020 91.83 91.84 91.82 91.83 5,336 +0.00(+0.00%)
Oct 29, 2020 91.83 91.84 91.83 91.83 2,302 +0.00(+0.00%)
Oct 28, 2020 91.83 91.84 91.83 91.83 6,651 +0.00(+0.00%)
Oct 27, 2020 91.82 91.84 91.82 91.83 8,437 +0.00(+0.00%)
Oct 26, 2020 91.83 91.84 91.83 91.83 3,754 +0.00(+0.00%)
Oct 23, 2020 91.84 91.84 91.83 91.83 16,446 +0.00(+0.01%)
Oct 22, 2020 91.83 91.83 91.83 91.83 17,526 +0.00(+0.00%)
Oct 21, 2020 91.83 91.83 91.82 91.83 18,584 +0.00(+0.00%)
Oct 20, 2020 91.82 91.83 91.82 91.83 12,370 +0.00(+0.00%)
Oct 19, 2020 91.83 91.83 91.83 91.83 15,946 +0.00(+0.00%)
Oct 16, 2020 91.82 91.83 91.82 91.83 8,822 +0.00(+0.00%)
Oct 15, 2020 91.83 91.86 91.83 91.83 125,953 +0.00(+0.00%)
Oct 14, 2020 91.83 91.83 91.83 91.83 18,542 +0.00(+0.00%)
Oct 13, 2020 91.82 91.83 91.82 91.83 52,689 +0.00(+0.00%)
Oct 12, 2020 91.83 91.83 91.82 91.83 25,204 +0.00(+0.00%)
Oct 09, 2020 91.83 91.83 91.83 91.83 12,089 +0.00(+0.00%)
Oct 08, 2020 91.83 91.83 91.82 91.83 48,258 +0.00(+0.00%)
Oct 07, 2020 91.82 91.84 91.82 91.83 64,817 +0.00(+0.00%)
Oct 06, 2020 91.83 91.83 91.82 91.83 30,575 -0.00(-0.00%)
Oct 05, 2020 91.83 91.83 91.83 91.83 43,823 +0.01(+0.01%)
Oct 02, 2020 91.82 91.83 91.81 91.82 16,228 -0.00(-0.01%)
Oct 01, 2020 91.83 91.83 91.83 91.83 33,887 +0.00(+0.00%)
Sep 30, 2020 91.84 91.84 91.82 91.83 1,004 +0.00(+0.00%)
Sep 29, 2020 91.84 91.84 91.83 91.83 3,602 +0.00(+0.00%)
Sep 28, 2020 91.84 91.84 91.83 91.83 528,511 +0.00(+0.00%)
Sep 25, 2020 91.83 91.84 91.83 91.83 871 +0.00(+0.00%)
Sep 24, 2020 91.82 91.83 91.82 91.82 11,987 +0.00(+0.00%)
Sep 23, 2020 91.83 91.83 91.82 91.82 12,434 +0.00(+0.00%)
Sep 22, 2020 91.83 91.83 91.82 91.82 17,881 +0.00(+0.00%)
Sep 21, 2020 91.83 91.83 91.82 91.82 63,725 +0.00(+0.00%)
Sep 18, 2020 91.84 91.84 91.82 91.82 762 +0.00(+0.00%)
Sep 17, 2020 91.83 91.83 91.82 91.82 3,252 +0.00(+0.00%)
Sep 16, 2020 91.82 91.83 91.82 91.82 2,706 +0.00(+0.00%)
Sep 15, 2020 91.83 91.83 91.82 91.82 16,090 +0.00(+0.00%)
Sep 14, 2020 91.82 91.83 91.82 91.82 5,355 +0.00(+0.00%)
Sep 10, 2020 91.82 91.82 91.82 0 -0.00(-0.00%)
Sep 09, 2020 91.83 91.84 91.82 91.83 63,800 +0.00(+0.00%)
Sep 08, 2020 91.82 91.83 91.82 91.82 2,444 +0.00(+0.00%)
Sep 04, 2020 91.83 91.83 91.82 91.82 435 +0.00(+0.00%)
Sep 03, 2020 91.83 91.83 91.82 91.82 3,530 +0.00(+0.01%)
Sep 02, 2020 91.83 91.83 91.81 91.82 15,502 +0.01(+0.01%)
Sep 01, 2020 91.83 91.83 91.81 91.81 47,880 -0.01(-0.01%)
Aug 31, 2020 91.82 91.83 91.81 91.82 22,348 -0.01(-0.01%)
Aug 27, 2020 91.83 91.83 91.83 0 +0.00(+0.01%)
Aug 25, 2020 91.83 91.83 91.83 0 +0.00(+0.00%)
Aug 24, 2020 91.83 91.83 91.82 91.82 12,269 +0.00(+0.00%)
Aug 21, 2020 91.81 91.83 91.81 91.82 12,417 +0.00(+0.00%)
Aug 20, 2020 91.83 91.83 91.82 91.82 3,217 -0.01(-0.01%)
Aug 19, 2020 91.83 91.83 91.83 91.83 3,177 +0.01(+0.01%)
Aug 18, 2020 91.83 91.83 91.81 91.82 8,992 -0.00(-0.01%)
Aug 17, 2020 91.83 91.83 91.82 91.83 48,690 +0.00(+0.00%)
Aug 14, 2020 91.83 91.83 91.83 91.83 31,153 +0.00(+0.01%)
Aug 13, 2020 91.82 91.82 91.82 91.82 696 +0.00(+0.00%)
Aug 12, 2020 91.81 91.83 91.81 91.82 317,286 +0.00(+0.01%)
Aug 11, 2020 91.82 91.82 91.82 91.82 22,482 +0.00(+0.00%)
Aug 10, 2020 91.82 91.82 91.80 91.82 27,776 -0.00(-0.01%)
Aug 07, 2020 91.82 91.83 91.82 91.82 10,892 +0.00(+0.01%)
Aug 06, 2020 91.81 91.82 91.81 91.82 23,422 +0.00(+0.00%)
Aug 05, 2020 91.81 91.82 91.81 91.82 13,924 +0.00(+0.00%)
Aug 04, 2020 91.82 91.82 91.81 91.82 1,562 +0.00(+0.00%)
Aug 03, 2020 91.82 91.82 91.82 91.82 308 +0.00(+0.00%)
Jul 31, 2020 91.82 91.82 91.82 91.82 1,525 +0.00(+0.01%)
Jul 30, 2020 91.82 91.83 91.80 91.81 18,555 -0.00(-0.01%)
Jul 29, 2020 91.82 91.82 91.81 91.82 1,728 +0.00(+0.01%)
Jul 28, 2020 91.82 91.82 91.80 91.81 17,424 +0.00(+0.00%)
Jul 27, 2020 91.82 91.82 91.81 91.81 25,989 +0.00(+0.00%)
Jul 24, 2020 91.81 91.82 91.81 91.81 1,525 +0.00(+0.00%)
Jul 23, 2020 91.81 91.82 91.80 91.81 11,590 +0.00(+0.00%)
Jul 22, 2020 91.82 91.82 91.80 91.81 9,827 +0.00(+0.00%)
Jul 21, 2020 91.82 91.82 91.80 91.81 171,295 +0.00(+0.00%)
Jul 20, 2020 91.82 91.82 91.81 91.81 1,305 +0.00(+0.00%)
Jul 17, 2020 91.82 91.82 91.81 91.81 19,827 +0.00(+0.00%)
Jul 16, 2020 91.82 91.82 91.80 91.81 16,053 +0.00(+0.00%)
Jul 15, 2020 91.82 91.82 91.81 91.81 9,936 +0.00(+0.00%)
Jul 14, 2020 91.81 91.82 91.80 91.81 7,056 -0.00(-0.01%)
Jul 13, 2020 91.82 91.82 91.82 91.82 1,103 -0.00(-0.00%)
Jul 10, 2020 91.82 91.82 91.82 91.82 28,760 +0.00(+0.00%)
Jul 09, 2020 91.82 91.82 91.82 91.82 398 +0.01(+0.01%)
Jul 08, 2020 91.81 91.82 91.81 91.81 20,323 +0.00(+0.00%)
Jul 07, 2020 91.80 91.81 91.80 91.81 4,298 +0.00(+0.00%)
Jul 06, 2020 91.81 91.81 91.81 91.81 2,623 -0.01(-0.01%)
Jul 02, 2020 91.81 91.82 91.81 91.81 5,664 +0.01(+0.01%)
Jul 01, 2020 91.81 91.81 91.81 91.81 16,498 -0.00(-0.00%)
Jun 30, 2020 91.81 91.81 91.81 91.81 764 +0.00(+0.00%)
Jun 29, 2020 91.81 91.81 91.81 91.81 4,075 +0.01(+0.01%)
Jun 26, 2020 91.82 91.82 91.80 91.80 55,671 -0.00(-0.01%)
Jun 25, 2020 91.81 91.81 91.80 91.81 11,669 +0.00(+0.00%)
Jun 24, 2020 91.80 91.82 91.80 91.81 18,657 +0.00(+0.00%)
Jun 23, 2020 91.82 91.82 91.81 91.81 1,616 +0.00(+0.00%)
Jun 22, 2020 91.82 91.82 91.80 91.81 24,488 -0.00(-0.01%)
Jun 19, 2020 91.81 91.81 91.81 91.81 6,100 +0.00(+0.00%)
Jun 18, 2020 91.82 91.82 91.81 91.81 21,340 +0.00(+0.00%)
Jun 17, 2020 91.82 91.82 91.80 91.81 4,977 +0.00(+0.00%)
Jun 16, 2020 91.80 91.80 91.80 91.80 39 +0.00(+0.00%)
Jun 15, 2020 91.81 91.81 91.80 91.80 9,264 +0.00(+0.00%)
Jun 12, 2020 91.80 91.81 91.80 91.80 5,229 +0.00(+0.00%)
Jun 11, 2020 91.81 91.82 91.80 91.80 8,265,869 +0.00(+0.00%)
Jun 10, 2020 91.81 91.81 91.80 91.80 13,406 +0.00(+0.01%)
Jun 09, 2020 91.80 91.80 91.80 91.80 119 +0.00(+0.00%)
Jun 08, 2020 91.80 91.80 91.80 91.80 1 +0.00(+0.00%)
Jun 05, 2020 91.81 91.81 91.80 91.80 326 -0.00(-0.01%)
Jun 04, 2020 91.79 91.81 91.79 91.80 2,617 +0.00(+0.00%)
Jun 03, 2020 91.80 91.80 91.80 91.80 62 +0.00(+0.00%)
Jun 02, 2020 91.81 91.81 91.80 91.80 4,311 +0.00(+0.00%)
Jun 01, 2020 91.81 91.81 91.80 91.80 1,762 +0.00(+0.00%)
May 29, 2020 91.81 91.81 91.80 91.80 10,567 +0.00(+0.00%)
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.