Yahoo

Mail

Singapore markets closed

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
63,887.50
-2,715.21(-4.08%)
CMC Crypto 200
1,361.58
-20.99(-1.52%)

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

100.62

+0.01

(+0.01%)

At close: 04:00PM EDT

100.66

+0.04

(+0.04%)

Pre-market:

08:39AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	100.63	100.63	100.62	100.62	100.62	3,179,200
23 Apr 2024	100.61	100.62	100.60	100.61	100.61	4,233,300
22 Apr 2024	100.60	100.60	100.59	100.60	100.60	3,547,400
19 Apr 2024	100.59	100.59	100.57	100.59	100.59	3,245,700
18 Apr 2024	100.57	100.57	100.56	100.56	100.56	3,235,600
17 Apr 2024	100.53	100.53	100.52	100.53	100.53	3,688,400
16 Apr 2024	100.51	100.52	100.50	100.50	100.50	4,850,000
15 Apr 2024	100.49	100.50	100.49	100.50	100.50	4,144,700
12 Apr 2024	100.48	100.48	100.47	100.48	100.48	4,209,700
11 Apr 2024	100.46	100.47	100.46	100.47	100.47	3,521,100
10 Apr 2024	100.42	100.43	100.41	100.43	100.43	3,893,100
09 Apr 2024	100.41	100.41	100.40	100.41	100.41	3,587,200
08 Apr 2024	100.40	100.40	100.39	100.40	100.40	3,511,400
05 Apr 2024	100.39	100.39	100.38	100.38	100.38	3,092,700
04 Apr 2024	100.36	100.37	100.36	100.37	100.37	3,427,500
03 Apr 2024	100.32	100.33	100.32	100.32	100.32	4,333,600
02 Apr 2024	100.31	100.31	100.30	100.31	100.31	4,202,900
01 Apr 2024	100.30	100.30	100.29	100.29	100.29	7,395,400
01 Apr 2024	0.45 Dividend
28 Mar 2024	100.72	100.72	100.71	100.71	100.26	5,425,800
27 Mar 2024	100.71	100.71	100.70	100.70	100.25	2,990,800
26 Mar 2024	100.65	100.66	100.65	100.65	100.20	3,181,700
25 Mar 2024	100.64	100.65	100.64	100.64	100.19	2,422,900
22 Mar 2024	100.63	100.63	100.61	100.62	100.17	2,626,000
21 Mar 2024	100.60	100.61	100.60	100.60	100.15	3,547,400
20 Mar 2024	100.56	100.57	100.56	100.56	100.11	2,492,700
19 Mar 2024	100.56	100.56	100.55	100.55	100.10	2,661,900
18 Mar 2024	100.54	100.54	100.53	100.53	100.08	3,576,200
15 Mar 2024	100.52	100.52	100.51	100.52	100.07	3,262,200
14 Mar 2024	100.50	100.51	100.50	100.50	100.05	3,469,600
13 Mar 2024	100.46	100.47	100.46	100.46	100.01	2,249,300
12 Mar 2024	100.45	100.46	100.45	100.45	100.00	2,613,300
11 Mar 2024	100.44	100.44	100.43	100.44	99.99	3,238,400
08 Mar 2024	100.43	100.43	100.41	100.42	99.97	3,725,000
07 Mar 2024	100.41	100.41	100.40	100.41	99.96	2,415,500
06 Mar 2024	100.36	100.37	100.35	100.36	99.91	2,760,000
05 Mar 2024	100.34	100.35	100.34	100.34	99.89	3,905,300
04 Mar 2024	100.33	100.34	100.33	100.33	99.88	3,613,500
01 Mar 2024	100.32	100.32	100.31	100.32	99.87	7,519,900
29 Feb 2024	100.70	100.71	100.70	100.70	100.25	5,560,200
28 Feb 2024	100.66	100.67	100.66	100.67	100.22	4,526,200
27 Feb 2024	100.66	100.66	100.65	100.66	100.21	2,360,300
26 Feb 2024	100.64	100.65	100.64	100.64	100.19	2,645,100
23 Feb 2024	100.63	100.63	100.62	100.63	100.18	2,010,100
22 Feb 2024	100.60	100.61	100.60	100.60	100.15	2,452,200
21 Feb 2024	100.57	100.58	100.56	100.56	100.11	2,316,600
20 Feb 2024	100.55	100.56	100.54	100.55	100.10	3,268,600
16 Feb 2024	100.54	100.54	100.53	100.53	100.08	2,914,300
15 Feb 2024	100.53	100.53	100.52	100.52	100.07	2,577,800
14 Feb 2024	100.47	100.47	100.46	100.47	100.02	2,614,100
13 Feb 2024	100.45	100.45	100.44	100.45	100.00	3,009,000
12 Feb 2024	100.44	100.45	100.43	100.43	99.98	2,792,700
09 Feb 2024	100.42	100.43	100.42	100.43	99.98	3,232,500
08 Feb 2024	100.40	100.42	100.40	100.40	99.95	3,838,700
07 Feb 2024	100.37	100.37	100.36	100.37	99.92	2,621,200
06 Feb 2024	100.35	100.36	100.34	100.35	99.90	2,167,300
05 Feb 2024	100.34	100.34	100.33	100.34	99.89	3,969,400
02 Feb 2024	100.32	100.32	100.31	100.32	99.87	3,853,800
01 Feb 2024	100.32	100.32	100.31	100.31	99.86	7,038,600
01 Feb 2024	0.458 Dividend
31 Jan 2024	100.71	100.72	100.71	100.71	99.80	5,171,300
30 Jan 2024	100.70	100.71	100.70	100.71	99.80	3,741,000
29 Jan 2024	100.69	100.70	100.68	100.68	99.77	2,914,400
26 Jan 2024	100.68	100.68	100.67	100.67	99.76	2,059,100
25 Jan 2024	100.65	100.67	100.65	100.67	99.76	2,426,000
24 Jan 2024	100.61	100.62	100.61	100.62	99.71	3,441,600
23 Jan 2024	100.60	100.61	100.60	100.61	99.70	2,066,200
22 Jan 2024	100.60	100.60	100.58	100.59	99.69	4,307,000
19 Jan 2024	100.57	100.58	100.56	100.58	99.68	3,628,500
18 Jan 2024	100.56	100.56	100.55	100.55	99.65	2,672,000
17 Jan 2024	100.52	100.52	100.51	100.51	99.61	2,317,700
16 Jan 2024	100.51	100.51	100.50	100.50	99.60	2,713,000
12 Jan 2024	100.48	100.49	100.48	100.49	99.59	2,543,000
11 Jan 2024	100.46	100.48	100.46	100.48	99.58	3,164,900
10 Jan 2024	100.42	100.42	100.41	100.42	99.52	1,961,400
09 Jan 2024	100.40	100.40	100.39	100.40	99.50	2,419,800
08 Jan 2024	100.39	100.39	100.38	100.39	99.49	2,867,500
05 Jan 2024	100.36	100.37	100.36	100.36	99.46	3,472,700
04 Jan 2024	100.35	100.36	100.35	100.35	99.45	2,794,100
03 Jan 2024	100.30	100.32	100.30	100.30	99.40	4,597,300
02 Jan 2024	100.29	100.30	100.28	100.29	99.39	5,286,200
29 Dec 2023	100.27	100.28	100.27	100.27	99.37	3,186,200
28 Dec 2023	100.26	100.27	100.26	100.26	99.36	3,386,700
27 Dec 2023	100.21	100.21	100.20	100.20	99.30	3,096,500
26 Dec 2023	100.19	100.20	100.19	100.19	99.29	2,559,900
22 Dec 2023	100.17	100.18	100.17	100.18	99.28	3,349,900
21 Dec 2023	100.16	100.17	100.16	100.17	99.27	4,097,500
20 Dec 2023	100.11	100.12	100.10	100.11	99.21	4,477,200
19 Dec 2023	100.09	100.10	100.08	100.10	99.20	4,336,200
18 Dec 2023	100.08	100.08	100.07	100.07	99.17	4,107,700
15 Dec 2023	100.06	100.07	100.06	100.06	99.16	3,403,000
14 Dec 2023	100.05	100.06	100.04	100.05	99.15	5,268,100
14 Dec 2023	0.455 Dividend
13 Dec 2023	100.46	100.46	100.45	100.45	99.10	4,326,000
12 Dec 2023	100.45	100.45	100.44	100.44	99.09	2,250,300
11 Dec 2023	100.43	100.43	100.42	100.43	99.08	2,478,600
08 Dec 2023	100.41	100.41	100.40	100.41	99.06	2,496,200
07 Dec 2023	100.40	100.41	100.39	100.40	99.05	2,551,100
06 Dec 2023	100.35	100.36	100.35	100.35	99.00	2,371,200
05 Dec 2023	100.35	100.35	100.33	100.35	99.00	2,138,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD63,887.50-2,715.21(-4.08%)

CMC Crypto 2001,361.58-20.99(-1.52%)

iShares 0-3 Month Treasury Bond ETF (SGOV)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
63,887.50
-2,715.21(-4.08%)

CMC Crypto 200
1,361.58
-20.99(-1.52%)