Singapore markets closed

US Treasury 3 Month Bill ETF (TBIL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.92+0.01 (+0.02%)
At close: 04:00PM EDT
49.93 +0.01 (+0.02%)
After hours: 07:39PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202449.9349.9349.9249.9249.921,012,700
13 Jun 202449.9149.9149.9049.9149.91680,400
12 Jun 202449.8949.9049.8949.9049.90971,900
11 Jun 202449.8949.8949.8849.8949.89887,800
10 Jun 202449.8849.8949.8749.8849.88887,100
07 Jun 202449.8849.8849.8749.8849.881,382,900
06 Jun 202449.8549.8649.8549.8649.86709,400
05 Jun 202449.8549.8549.8449.8549.85958,500
04 Jun 202449.8549.8549.8349.8449.84990,100
03 Jun 202449.8449.8449.8349.8449.841,954,000
03 Jun 20240.219 Dividend
31 May 202450.0350.0550.0350.0549.832,361,600
30 May 202450.0350.0350.0150.0249.80825,100
29 May 202450.0250.0250.0150.0149.791,020,500
28 May 202450.0250.0250.0150.0149.79796,100
24 May 202450.0250.0250.0150.0249.80833,300
23 May 202450.0150.0150.0050.0149.79946,400
22 May 202449.9849.9849.9749.9749.761,148,700
21 May 202449.9749.9749.9649.9749.75829,500
20 May 202449.9749.9749.9549.9649.741,055,600
17 May 202449.9649.9649.9549.9649.74853,700
16 May 202449.9449.9549.9449.9549.73920,900
15 May 202449.9349.9349.9249.9249.701,005,900
14 May 202449.9249.9249.9149.9249.70794,500
13 May 202449.9249.9249.9149.9149.69948,900
10 May 202449.9149.9149.9049.9149.69943,800
09 May 202449.8949.9049.8949.9049.681,152,800
08 May 202449.8849.8849.8749.8849.661,348,400
07 May 202449.8749.8749.8649.8749.65761,400
06 May 202449.8749.8749.8549.8649.641,738,800
03 May 202449.8649.8649.8549.8549.641,082,000
02 May 202449.8549.8549.8449.8549.631,007,400
01 May 202449.8349.8349.8249.8349.612,046,800
01 May 20240.218 Dividend
30 Apr 202450.0450.0450.0250.0249.581,314,700
29 Apr 202450.0350.0350.0250.0249.581,194,600
26 Apr 202450.0250.0250.0150.0249.58729,000
25 Apr 202450.0150.0250.0150.0149.57914,700
24 Apr 202449.9950.0049.9950.0049.56580,600
23 Apr 202449.9949.9949.9849.9949.55867,300
22 Apr 202449.9849.9849.9749.9749.531,090,600
19 Apr 202449.9749.9849.9749.9749.53971,300
18 Apr 202449.9649.9749.9649.9649.52757,000
17 Apr 202449.9549.9549.9449.9549.511,496,500
16 Apr 202449.9549.9549.9349.9349.491,126,200
15 Apr 202449.9449.9449.9249.9349.491,349,400
12 Apr 202449.9349.9349.9249.9349.49872,500
11 Apr 202449.9149.9449.9149.9149.481,313,900
10 Apr 202449.9049.9049.8949.8949.461,101,600
09 Apr 202449.8849.8949.8849.8949.46594,700
08 Apr 202449.8849.8949.8849.8849.45884,900
05 Apr 202449.8849.8849.8749.8849.45803,000
04 Apr 202449.8649.8749.8649.8749.44957,400
03 Apr 202449.8549.8549.8449.8449.41972,400
02 Apr 202449.8349.8449.8349.8349.401,009,000
01 Apr 202449.8449.8549.8349.8349.401,364,200
01 Apr 20240.219 Dividend
28 Mar 202450.0550.0550.0350.0349.381,262,400
27 Mar 202450.0450.0450.0350.0449.39754,200
26 Mar 202450.0150.0250.0150.0249.37725,600
25 Mar 202449.9950.0149.9950.0149.36785,300
22 Mar 202449.9850.0049.9850.0049.35711,300
21 Mar 202449.9849.9949.9849.9949.34781,600
20 Mar 202449.9749.9749.9649.9749.32717,300
19 Mar 202449.9649.9649.9549.9549.30711,400
18 Mar 202449.9549.9649.9549.9649.31581,000
15 Mar 202449.9449.9549.9349.9549.30752,400
14 Mar 202449.9349.9449.9349.9349.28957,100
13 Mar 202449.9249.9249.9149.9249.27421,200
12 Mar 202449.9049.9249.9049.9049.25878,100
11 Mar 202449.9049.9149.8949.8949.24849,800
08 Mar 202449.8949.9049.8949.9049.25772,100
07 Mar 202449.8849.8949.8849.8949.241,008,000
06 Mar 202449.8749.8849.8649.8749.22850,400
05 Mar 202449.8949.8949.8549.8649.211,026,400
04 Mar 202449.8749.8749.8549.8649.211,231,900
01 Mar 202449.8649.8649.8449.8549.201,729,900
01 Mar 20240.219 Dividend
29 Feb 202450.0550.0650.0550.0549.18965,300
28 Feb 202450.0450.0450.0350.0349.16823,300
27 Feb 202450.0450.0450.0250.0349.16819,300
26 Feb 202450.0450.0450.0250.0249.15838,300
23 Feb 202450.0350.0450.0150.0249.151,017,800
22 Feb 202450.0150.0350.0150.0249.15900,200
21 Feb 202450.0150.0149.9950.0049.13661,000
20 Feb 202449.9849.9949.9749.9949.121,377,600
16 Feb 202449.9649.9849.9649.9849.111,018,100
15 Feb 202449.9649.9749.9649.9649.09875,800
14 Feb 202449.9449.9549.9449.9449.071,086,400
13 Feb 202449.9349.9449.9249.9449.071,037,500
12 Feb 202449.9349.9349.9249.9349.06904,400
09 Feb 202449.9249.9349.9149.9249.05692,400
08 Feb 202449.9049.9249.9049.9149.04800,100
07 Feb 202449.8949.9049.8849.8849.011,234,900
06 Feb 202449.8849.8949.8849.8849.01821,700
05 Feb 202449.8949.8949.8749.8749.001,338,600
02 Feb 202449.8749.8849.8749.8849.011,058,300
01 Feb 202449.8849.8849.8649.8749.001,636,400
01 Feb 20240.22 Dividend
31 Jan 202450.0650.0650.0550.0548.961,030,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...