Yahoo

Correo

U.S. markets open in 4 hours 45 minutes

F S&P 500
5,201.00
-11.75(-0.23%)
F Dow Jones
39,126.00
-69.00(-0.18%)
F Nasdaq
18,129.75
-56.75(-0.31%)
E-mini Russell 2000 Index Futur
2,055.20
-9.60(-0.46%)
Petróleo
79.59
+0.60(+0.76%)
Oro
2,318.50
-3.80(-0.16%)

iShares 0-3 Month Treasury Bond ETF (SGOV)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

100.41

+0.03

(+0.03%)

Al cierre: 04:00PM EDT

100.45

+0.04

(+0.04%)

Antes de la apertura del mercado:

04:24AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	100.40	100.41	100.39	100.41	100.41	3,096,000
07 may 2024	100.39	100.39	100.38	100.38	100.38	3,591,500
06 may 2024	100.37	100.38	100.37	100.38	100.38	3,623,700
03 may 2024	100.36	100.37	100.35	100.37	100.37	4,792,400
02 may 2024	100.35	100.35	100.34	100.35	100.35	4,369,600
01 may 2024	100.31	100.31	100.30	100.31	100.31	8,406,600
01 may 2024	0.428 Dividendo
30 abr 2024	100.70	100.71	100.70	100.70	100.27	6,488,000
29 abr 2024	100.70	100.70	100.69	100.69	100.26	2,501,900
26 abr 2024	100.68	100.69	100.68	100.69	100.26	3,008,600
25 abr 2024	100.67	100.67	100.66	100.67	100.24	2,705,900
24 abr 2024	100.63	100.63	100.62	100.62	100.19	3,200,000
23 abr 2024	100.61	100.62	100.60	100.61	100.18	4,233,300
22 abr 2024	100.60	100.60	100.59	100.60	100.17	3,547,400
19 abr 2024	100.59	100.59	100.57	100.59	100.16	3,245,700
18 abr 2024	100.57	100.57	100.56	100.56	100.13	3,235,600
17 abr 2024	100.53	100.53	100.52	100.53	100.10	3,688,400
16 abr 2024	100.51	100.52	100.50	100.50	100.07	4,850,000
15 abr 2024	100.49	100.50	100.49	100.50	100.07	4,144,700
12 abr 2024	100.48	100.48	100.47	100.48	100.05	4,209,700
11 abr 2024	100.46	100.47	100.46	100.47	100.04	3,521,100
10 abr 2024	100.42	100.43	100.41	100.43	100.00	3,893,100
09 abr 2024	100.41	100.41	100.40	100.41	99.98	3,587,200
08 abr 2024	100.40	100.40	100.39	100.40	99.97	3,511,400
05 abr 2024	100.39	100.39	100.38	100.38	99.95	3,092,700
04 abr 2024	100.36	100.37	100.36	100.37	99.94	3,427,500
03 abr 2024	100.32	100.33	100.32	100.32	99.89	4,333,600
02 abr 2024	100.31	100.31	100.30	100.31	99.88	4,202,900
01 abr 2024	100.30	100.30	100.29	100.29	99.86	7,395,400
01 abr 2024	0.45 Dividendo
28 mar 2024	100.72	100.72	100.71	100.71	99.83	5,425,800
27 mar 2024	100.71	100.71	100.70	100.70	99.82	2,990,800
26 mar 2024	100.65	100.66	100.65	100.65	99.77	3,181,700
25 mar 2024	100.64	100.65	100.64	100.64	99.76	2,422,900
22 mar 2024	100.63	100.63	100.61	100.62	99.74	2,626,000
21 mar 2024	100.60	100.61	100.60	100.60	99.72	3,547,400
20 mar 2024	100.56	100.57	100.56	100.56	99.69	2,492,700
19 mar 2024	100.56	100.56	100.55	100.55	99.68	2,661,900
18 mar 2024	100.54	100.54	100.53	100.53	99.66	3,576,200
15 mar 2024	100.52	100.52	100.51	100.52	99.65	3,262,200
14 mar 2024	100.50	100.51	100.50	100.50	99.63	3,469,600
13 mar 2024	100.46	100.47	100.46	100.46	99.59	2,249,300
12 mar 2024	100.45	100.46	100.45	100.45	99.58	2,613,300
11 mar 2024	100.44	100.44	100.43	100.44	99.57	3,238,400
08 mar 2024	100.43	100.43	100.41	100.42	99.55	3,725,000
07 mar 2024	100.41	100.41	100.40	100.41	99.54	2,415,500
06 mar 2024	100.36	100.37	100.35	100.36	99.49	2,760,000
05 mar 2024	100.34	100.35	100.34	100.34	99.47	3,905,300
04 mar 2024	100.33	100.34	100.33	100.33	99.46	3,613,500
01 mar 2024	100.32	100.32	100.31	100.32	99.45	7,519,900
29 feb 2024	100.70	100.71	100.70	100.70	99.82	5,560,200
28 feb 2024	100.66	100.67	100.66	100.67	99.79	4,526,200
27 feb 2024	100.66	100.66	100.65	100.66	99.78	2,360,300
26 feb 2024	100.64	100.65	100.64	100.64	99.76	2,645,100
23 feb 2024	100.63	100.63	100.62	100.63	99.75	2,010,100
22 feb 2024	100.60	100.61	100.60	100.60	99.72	2,452,200
21 feb 2024	100.57	100.58	100.56	100.56	99.69	2,316,600
20 feb 2024	100.55	100.56	100.54	100.55	99.68	3,268,600
16 feb 2024	100.54	100.54	100.53	100.53	99.66	2,914,300
15 feb 2024	100.53	100.53	100.52	100.52	99.65	2,577,800
14 feb 2024	100.47	100.47	100.46	100.47	99.60	2,614,100
13 feb 2024	100.45	100.45	100.44	100.45	99.58	3,009,000
12 feb 2024	100.44	100.45	100.43	100.43	99.56	2,792,700
09 feb 2024	100.42	100.43	100.42	100.43	99.56	3,232,500
08 feb 2024	100.40	100.42	100.40	100.40	99.53	3,838,700
07 feb 2024	100.37	100.37	100.36	100.37	99.50	2,621,200
06 feb 2024	100.35	100.36	100.34	100.35	99.48	2,167,300
05 feb 2024	100.34	100.34	100.33	100.34	99.47	3,969,400
02 feb 2024	100.32	100.32	100.31	100.32	99.45	3,853,800
01 feb 2024	100.32	100.32	100.31	100.31	99.44	7,038,600
01 feb 2024	0.458 Dividendo
31 ene 2024	100.71	100.72	100.71	100.71	99.38	5,171,300
30 ene 2024	100.70	100.71	100.70	100.71	99.38	3,741,000
29 ene 2024	100.69	100.70	100.68	100.68	99.35	2,914,400
26 ene 2024	100.68	100.68	100.67	100.67	99.34	2,059,100
25 ene 2024	100.65	100.67	100.65	100.67	99.34	2,426,000
24 ene 2024	100.61	100.62	100.61	100.62	99.29	3,441,600
23 ene 2024	100.60	100.61	100.60	100.61	99.28	2,066,200
22 ene 2024	100.60	100.60	100.58	100.59	99.26	4,307,000
19 ene 2024	100.57	100.58	100.56	100.58	99.25	3,628,500
18 ene 2024	100.56	100.56	100.55	100.55	99.22	2,672,000
17 ene 2024	100.52	100.52	100.51	100.51	99.18	2,317,700
16 ene 2024	100.51	100.51	100.50	100.50	99.17	2,713,000
12 ene 2024	100.48	100.49	100.48	100.49	99.16	2,543,000
11 ene 2024	100.46	100.48	100.46	100.48	99.15	3,164,900
10 ene 2024	100.42	100.42	100.41	100.42	99.09	1,961,400
09 ene 2024	100.40	100.40	100.39	100.40	99.07	2,419,800
08 ene 2024	100.39	100.39	100.38	100.39	99.06	2,867,500
05 ene 2024	100.36	100.37	100.36	100.36	99.03	3,472,700
04 ene 2024	100.35	100.36	100.35	100.35	99.02	2,794,100
03 ene 2024	100.30	100.32	100.30	100.30	98.98	4,597,300
02 ene 2024	100.29	100.30	100.28	100.29	98.97	5,286,200
29 dic 2023	100.27	100.28	100.27	100.27	98.95	3,186,200
28 dic 2023	100.26	100.27	100.26	100.26	98.94	3,386,700
27 dic 2023	100.21	100.21	100.20	100.20	98.88	3,096,500
26 dic 2023	100.19	100.20	100.19	100.19	98.87	2,559,900
22 dic 2023	100.17	100.18	100.17	100.18	98.86	3,349,900
21 dic 2023	100.16	100.17	100.16	100.17	98.85	4,097,500
20 dic 2023	100.11	100.12	100.10	100.11	98.79	4,477,200
19 dic 2023	100.09	100.10	100.08	100.10	98.78	4,336,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,201.00-11.75(-0.23%)

F Dow Jones39,126.00-69.00(-0.18%)

F Nasdaq18,129.75-56.75(-0.31%)

E-mini Russell 2000 Index Futur2,055.20-9.60(-0.46%)

Petróleo79.59+0.60(+0.76%)

Oro2,318.50-3.80(-0.16%)

iShares 0-3 Month Treasury Bond ETF (SGOV)

F S&P 500
5,201.00
-11.75(-0.23%)

F Dow Jones
39,126.00
-69.00(-0.18%)

F Nasdaq
18,129.75
-56.75(-0.31%)

E-mini Russell 2000 Index Futur
2,055.20
-9.60(-0.46%)

Petróleo
79.59
+0.60(+0.76%)

Oro
2,318.50
-3.80(-0.16%)