Mail

BIL - SPDR Bloomberg 1-3 Month T-Bill ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	91.54	91.55	91.54	91.55	91.55	6,452,300
08 Jun 2023	91.53	91.54	91.53	91.54	91.54	8,802,000
07 Jun 2023	91.49	91.51	91.49	91.49	91.49	6,483,100
06 Jun 2023	91.48	91.49	91.47	91.48	91.48	6,120,900
05 Jun 2023	91.47	91.47	91.45	91.46	91.46	9,596,600
02 Jun 2023	91.46	91.46	91.44	91.46	91.46	10,254,400
01 Jun 2023	91.45	91.45	91.44	91.45	91.45	10,700,500
01 Jun 2023	0.371 Dividend
31 May 2023	91.77	91.78	91.77	91.77	91.40	9,807,400
30 May 2023	91.76	91.77	91.75	91.75	91.38	11,529,300
26 May 2023	91.75	91.76	91.74	91.74	91.37	5,923,200
25 May 2023	91.73	91.73	91.72	91.72	91.35	5,264,000
24 May 2023	91.67	91.68	91.66	91.66	91.29	4,762,100
23 May 2023	91.66	91.67	91.66	91.66	91.29	5,050,500
22 May 2023	91.66	91.66	91.65	91.66	91.29	8,404,900
19 May 2023	91.66	91.66	91.64	91.65	91.28	6,438,100
18 May 2023	91.64	91.65	91.63	91.65	91.28	6,434,000
17 May 2023	91.60	91.61	91.60	91.60	91.23	5,415,400
16 May 2023	91.59	91.60	91.58	91.58	91.21	8,530,400
15 May 2023	91.58	91.59	91.58	91.59	91.22	4,056,100
12 May 2023	91.58	91.58	91.57	91.58	91.21	4,324,800
11 May 2023	91.56	91.57	91.55	91.56	91.19	6,159,800
10 May 2023	91.51	91.52	91.50	91.50	91.13	4,831,800
09 May 2023	91.50	91.50	91.49	91.49	91.12	6,850,300
08 May 2023	91.48	91.49	91.48	91.48	91.11	5,508,600
05 May 2023	91.47	91.49	91.46	91.47	91.10	7,169,200
04 May 2023	91.46	91.46	91.44	91.45	91.08	8,052,700
03 May 2023	91.43	91.43	91.42	91.42	91.05	5,533,100
02 May 2023	91.44	91.44	91.41	91.41	91.04	5,495,900
01 May 2023	91.44	91.45	91.43	91.43	91.06	11,273,300
01 May 2023	0.353 Dividend
28 Apr 2023	91.77	91.78	91.77	91.78	91.06	6,539,100
27 Apr 2023	91.78	91.79	91.77	91.78	91.06	5,585,400
26 Apr 2023	91.74	91.75	91.74	91.75	91.03	7,365,200
25 Apr 2023	91.74	91.75	91.73	91.73	91.01	4,222,500
24 Apr 2023	91.75	91.75	91.73	91.74	91.02	8,195,900
21 Apr 2023	91.73	91.73	91.72	91.73	91.01	5,880,900
20 Apr 2023	91.72	91.74	91.71	91.74	91.02	6,034,400
19 Apr 2023	91.68	91.68	91.67	91.67	90.95	5,901,900
18 Apr 2023	91.65	91.67	91.65	91.66	90.94	4,540,700
17 Apr 2023	91.64	91.65	91.64	91.65	90.93	5,173,800
14 Apr 2023	91.63	91.64	91.62	91.63	90.91	9,391,100
13 Apr 2023	91.62	91.63	91.62	91.63	90.91	8,673,900
12 Apr 2023	91.58	91.59	91.57	91.58	90.86	8,786,200
11 Apr 2023	91.56	91.57	91.56	91.56	90.84	7,722,600
10 Apr 2023	91.56	91.56	91.55	91.55	90.83	5,741,900
06 Apr 2023	91.55	91.55	91.54	91.54	90.82	4,941,400
05 Apr 2023	91.53	91.54	91.53	91.53	90.81	6,913,900
04 Apr 2023	91.48	91.49	91.48	91.48	90.76	10,265,800
03 Apr 2023	91.48	91.48	91.47	91.47	90.75	12,494,900
03 Apr 2023	0.372 Dividend
31 Mar 2023	91.84	91.84	91.82	91.82	90.73	11,615,500
30 Mar 2023	91.84	91.85	91.82	91.84	90.75	9,284,700
29 Mar 2023	91.82	91.84	91.82	91.82	90.73	4,705,700
28 Mar 2023	91.82	91.83	91.82	91.82	90.73	6,215,000
27 Mar 2023	91.80	91.81	91.80	91.80	90.71	6,188,600
24 Mar 2023	91.80	91.81	91.79	91.81	90.72	7,374,800
23 Mar 2023	91.77	91.79	91.77	91.79	90.70	5,769,500
22 Mar 2023	91.74	91.75	91.74	91.75	90.66	8,202,600
21 Mar 2023	91.72	91.74	91.72	91.73	90.64	7,888,500
20 Mar 2023	91.72	91.73	91.71	91.73	90.64	8,169,600
17 Mar 2023	91.69	91.72	91.69	91.72	90.63	8,580,300
16 Mar 2023	91.69	91.70	91.69	91.70	90.61	9,320,200
15 Mar 2023	91.65	91.66	91.64	91.66	90.57	11,411,700
14 Mar 2023	91.62	91.63	91.61	91.61	90.52	35,715,200
13 Mar 2023	91.63	91.63	91.60	91.60	90.51	21,685,200
10 Mar 2023	91.58	91.59	91.58	91.58	90.49	13,475,700
09 Mar 2023	91.56	91.57	91.56	91.56	90.47	6,450,500
08 Mar 2023	91.54	91.54	91.53	91.54	90.45	8,207,000
07 Mar 2023	91.53	91.54	91.52	91.52	90.43	4,330,700
06 Mar 2023	91.52	91.52	91.51	91.52	90.43	6,131,200
03 Mar 2023	91.50	91.51	91.50	91.51	90.42	7,068,300
02 Mar 2023	91.50	91.50	91.49	91.49	90.40	9,631,700
01 Mar 2023	91.47	91.47	91.46	91.46	90.37	11,005,600
01 Mar 2023	0.255 Dividend
28 Feb 2023	91.71	91.71	91.70	91.71	90.37	8,086,900
27 Feb 2023	91.69	91.70	91.69	91.70	90.36	7,477,400
24 Feb 2023	91.69	91.69	91.68	91.69	90.35	7,735,500
23 Feb 2023	91.68	91.68	91.67	91.68	90.34	4,863,200
22 Feb 2023	91.63	91.65	91.63	91.65	90.31	18,697,200
21 Feb 2023	91.63	91.64	91.62	91.62	90.28	17,021,300
17 Feb 2023	91.62	91.62	91.61	91.62	90.28	4,398,600
16 Feb 2023	91.61	91.61	91.60	91.61	90.27	5,556,400
15 Feb 2023	91.56	91.56	91.55	91.56	90.22	4,895,700
14 Feb 2023	91.54	91.55	91.54	91.54	90.20	4,056,600
13 Feb 2023	91.54	91.54	91.53	91.54	90.20	8,904,000
10 Feb 2023	91.52	91.53	91.52	91.52	90.18	4,580,800
09 Feb 2023	91.51	91.52	91.51	91.51	90.17	4,909,400
08 Feb 2023	91.49	91.49	91.48	91.48	90.14	4,101,500
07 Feb 2023	91.48	91.48	91.47	91.48	90.14	4,283,200
06 Feb 2023	91.47	91.47	91.46	91.47	90.13	5,928,200
03 Feb 2023	91.46	91.46	91.45	91.46	90.12	8,934,700
02 Feb 2023	91.44	91.45	91.44	91.44	90.10	11,984,500
01 Feb 2023	91.42	91.42	91.40	91.40	90.06	9,424,000
01 Feb 2023	0.336 Dividend
31 Jan 2023	91.73	91.74	91.73	91.73	90.06	7,362,600
30 Jan 2023	91.72	91.73	91.72	91.72	90.05	4,281,500
27 Jan 2023	91.72	91.72	91.71	91.72	90.05	5,232,100
26 Jan 2023	91.70	91.71	91.70	91.71	90.04	5,116,500
25 Jan 2023	91.67	91.68	91.66	91.66	89.99	7,570,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...