Mexico - Delayed Quote MXN

iShares Trust - iShares 0-3 Month Treasury Bond ETF (SGOV.MX)

1,706.98 -16.78 (-0.97%)
At close: April 23 at 1:48 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1,706.98 1,706.98 1,706.98 1,706.98 1,706.98 1,565
Apr 22, 2024 1,723.76 1,723.76 1,723.76 1,723.76 1,723.76 9,410
Apr 19, 2024 1,732.00 1,732.00 1,723.52 1,723.52 1,723.52 45,444
Apr 16, 2024 1,710.29 1,710.29 1,710.29 1,710.29 1,710.29 14,015
Apr 12, 2024 1,670.29 1,675.34 1,670.29 1,675.34 1,675.34 247,430
Apr 11, 2024 1,652.23 1,652.23 1,652.23 1,652.23 1,652.23 2,115
Apr 10, 2024 1,651.13 1,651.13 1,651.06 1,651.08 1,651.08 19,915
Apr 9, 2024 1,649.04 1,649.04 1,649.04 1,649.04 1,649.04 730
Apr 5, 2024 1,651.66 1,652.55 1,651.66 1,652.54 1,652.54 17,005
Apr 3, 2024 1,660.81 1,660.81 1,660.81 1,660.81 1,660.81 21,737
Apr 2, 2024 1,660.87 1,660.87 1,660.87 1,660.87 1,660.87 244,526
Apr 1, 2024 7.46 Dividend
Apr 1, 2024 1,669.32 1,669.32 1,669.32 1,669.32 1,669.32 3,605
Mar 26, 2024 1,676.50 1,676.50 1,676.50 1,676.50 1,676.50 1,485
Mar 22, 2024 1,686.56 1,687.05 1,686.56 1,686.89 1,686.89 4,780
Mar 21, 2024 1,682.00 1,684.40 1,682.00 1,684.40 1,684.40 10,400
Mar 19, 2024 1,691.90 1,691.90 1,691.90 1,691.90 1,691.90 5,955
Mar 15, 2024 1,678.70 1,678.70 1,678.70 1,679.06 1,679.06 14,310
Mar 14, 2024 1,679.06 1,679.06 1,679.06 1,679.06 1,679.06 2,975
Mar 13, 2024 1,679.50 1,679.50 1,679.50 1,679.50 1,679.50 35,475
Mar 12, 2024 1,688.41 1,688.41 1,688.41 1,688.32 1,688.32 119,060
Mar 11, 2024 1,688.32 1,688.32 1,688.32 1,688.32 1,688.32 3,380
Mar 7, 2024 1,695.41 1,695.41 1,693.97 1,693.97 1,693.97 246,180
Mar 6, 2024 1,696.08 1,696.15 1,695.55 1,695.55 1,695.55 4,683
Mar 5, 2024 1,700.37 1,700.89 1,700.37 1,700.89 1,700.89 113,565
Mar 4, 2024 1,701.11 1,701.11 1,701.11 1,701.11 1,701.11 880
Mar 1, 2024 6.99 Dividend
Mar 1, 2024 1,707.98 1,707.98 1,707.98 1,707.98 1,707.98 1,750
Feb 28, 2024 1,722.80 1,722.80 1,722.80 1,722.80 1,722.80 7,570
Feb 23, 2024 1,722.10 1,722.10 1,722.10 1,722.10 1,722.10 590
Feb 22, 2024 1,721.72 1,721.72 1,721.72 1,721.72 1,721.72 4,865
Feb 20, 2024 1,716.12 1,716.12 1,716.12 1,716.12 1,716.12 1,750
Feb 15, 2024 1,714.36 1,714.36 1,714.36 1,714.36 1,714.36 1,455
Feb 14, 2024 1,718.53 1,718.53 1,718.53 1,718.53 1,718.53 2,145
Feb 7, 2024 1,713.95 1,713.95 1,713.64 1,713.64 1,713.64 76,125
Feb 2, 2024 1,717.87 1,718.36 1,717.87 1,718.36 1,718.36 20,100
Feb 1, 2024 7.86 Dividend
Feb 1, 2024 1,714.78 1,714.78 1,714.78 1,715.22 1,715.22 69,775
Jan 31, 2024 1,732.04 1,732.04 1,732.04 1,732.04 1,724.18 2,890
Jan 24, 2024 1,730.77 1,732.17 1,730.77 1,732.17 1,724.31 38,695
Jan 23, 2024 1,742.98 1,742.98 1,742.98 1,742.98 1,735.07 4,940
Jan 22, 2024 1,728.56 1,729.17 1,728.56 1,729.17 1,721.32 101,910
Jan 19, 2024 1,721.00 1,721.00 1,720.03 1,720.03 1,712.22 9,113
Jan 18, 2024 1,727.87 1,728.83 1,727.87 1,728.83 1,720.98 97,100
Jan 17, 2024 1,747.00 1,747.00 1,731.44 1,731.44 1,723.58 166,184
Jan 16, 2024 1,728.00 1,728.25 1,728.00 1,728.25 1,720.40 5,890
Jan 12, 2024 1,695.76 1,695.76 1,694.03 1,694.03 1,686.34 6,175
Jan 11, 2024 1,699.94 1,699.94 1,699.94 1,699.94 1,692.22 12,366
Jan 10, 2024 1,706.60 1,706.60 1,706.36 1,706.36 1,698.61 16,360
Jan 9, 2024 1,702.17 1,702.17 1,702.17 1,702.17 1,694.44 10,965
Jan 8, 2024 1,687.02 1,687.02 1,687.02 1,687.02 1,679.36 2,830
Jan 5, 2024 1,694.61 1,694.61 1,694.61 1,694.61 1,686.92 33,925
Jan 3, 2024 1,708.88 1,708.88 1,708.88 1,708.88 1,701.12 13,870
Jan 2, 2024 1,709.71 1,709.71 1,709.71 1,709.71 1,701.95 6,190
Dec 28, 2023 1,699.78 1,699.78 1,699.78 1,699.78 1,692.06 6,550
Dec 27, 2023 1,698.08 1,698.08 1,694.49 1,694.49 1,686.80 114,840
Dec 26, 2023 1,698.89 1,698.89 1,698.89 1,698.89 1,691.18 2,350
Dec 22, 2023 1,703.30 1,703.44 1,702.30 1,702.30 1,694.57 179,235
Dec 21, 2023 1,708.04 1,708.04 1,707.25 1,707.25 1,699.50 18,995
Dec 20, 2023 1,715.10 1,715.10 1,715.10 1,715.10 1,707.31 20,545
Dec 19, 2023 1,707.60 1,707.60 1,707.60 1,707.60 1,699.85 2,660
Dec 18, 2023 1,718.00 1,718.91 1,718.00 1,718.91 1,711.11 71,000
Dec 15, 2023 1,724.43 1,724.43 1,724.43 1,724.43 1,716.60 28,580
Dec 14, 2023 7.92 Dividend
Dec 14, 2023 1,721.26 1,721.26 1,721.26 1,721.26 1,713.45 13,335
Dec 13, 2023 1,733.68 1,733.68 1,733.14 1,733.14 1,717.39 2,855
Dec 11, 2023 1,747.07 1,747.07 1,747.07 1,747.07 1,731.19 10,924
Dec 8, 2023 1,744.07 1,744.07 1,744.07 1,744.07 1,728.22 2,505
Dec 6, 2023 1,735.51 1,735.51 1,735.51 1,735.51 1,719.74 1,145
Dec 4, 2023 1,755.47 1,755.47 1,755.47 1,755.47 1,739.52 6,600
Dec 1, 2023 7.69 Dividend
Dec 1, 2023 1,758.73 1,758.73 1,758.73 1,758.73 1,742.75 50
Nov 29, 2023 1,740.94 1,740.94 1,740.94 1,740.94 1,725.12 2,900
Nov 28, 2023 1,725.61 1,725.61 1,725.61 1,725.61 1,709.93 9,160
Nov 27, 2023 1,727.09 1,727.09 1,725.90 1,725.90 1,710.22 20,885
Nov 22, 2023 1,730.52 1,730.52 1,729.54 1,729.54 1,713.82 22,627
Nov 16, 2023 1,733.60 1,733.60 1,733.60 1,733.60 1,717.85 47,720
Nov 15, 2023 1,739.74 1,740.38 1,739.74 1,740.38 1,724.56 12,810
Nov 14, 2023 1,744.42 1,744.42 1,744.42 1,744.42 1,728.57 84,665
Nov 13, 2023 1,766.98 1,766.98 1,766.98 1,766.98 1,750.92 9,345
Nov 10, 2023 1,771.50 1,772.66 1,771.50 1,772.66 1,756.55 57,550
Nov 9, 2023 1,781.37 1,781.37 1,781.37 1,781.37 1,765.18 5,580
Nov 8, 2023 1,761.60 1,761.60 1,761.60 1,761.60 1,745.59 6,545
Nov 7, 2023 1,752.83 1,752.83 1,752.83 1,752.83 1,736.90 2,560
Nov 6, 2023 1,760.46 1,760.46 1,760.38 1,760.38 1,744.38 33,595
Nov 1, 2023 1,791.00 1,798.26 1,791.00 1,798.26 1,781.92 41,438
Nov 1, 2023 7.72 Dividend
Oct 30, 2023 1,812.73 1,812.73 1,770.30 1,770.30 1,754.21 21
Oct 27, 2023 1,812.00 1,812.00 1,812.00 1,812.00 1,795.53 123
Oct 26, 2023 1,843.88 1,843.88 1,830.92 1,830.92 1,814.28 6,238
Oct 25, 2023 1,843.88 1,843.88 1,843.88 1,843.88 1,827.12 2,665
Oct 24, 2023 1,833.08 1,833.08 1,833.08 1,833.08 1,816.42 12,585
Oct 23, 2023 1,823.50 1,826.71 1,823.50 1,826.71 1,810.11 13,290
Oct 20, 2023 1,834.54 1,834.54 1,834.41 1,834.47 1,817.80 21,155
Oct 18, 2023 1,838.19 1,838.19 1,833.95 1,833.95 1,817.28 13,390
Oct 17, 2023 1,810.37 1,810.37 1,810.37 1,810.37 1,793.92 14,345
Oct 12, 2023 1,805.93 1,805.93 1,805.93 1,805.93 1,789.52 10,595
Oct 11, 2023 1,790.25 1,791.72 1,790.00 1,791.72 1,775.44 14,887
Oct 10, 2023 1,800.05 1,800.05 1,800.05 1,800.05 1,783.69 7,286
Oct 6, 2023 1,833.00 1,833.00 1,820.35 1,825.16 1,808.57 84,061
Oct 5, 2023 1,827.38 1,833.02 1,827.38 1,831.00 1,814.36 24,215
Oct 4, 2023 1,805.00 1,805.00 1,804.59 1,804.59 1,788.19 6,925
Oct 3, 2023 1,805.00 1,805.00 1,805.00 1,805.00 1,788.60 21,715
Oct 2, 2023 1,774.07 1,774.07 1,774.07 1,774.07 1,757.95 4,015
Sep 29, 2023 1,751.50 1,751.50 1,751.50 1,751.50 1,735.58 70
Sep 28, 2023 1,766.10 1,766.10 1,766.10 1,766.10 1,750.05 5,085
Sep 27, 2023 1,782.67 1,782.67 1,779.09 1,779.09 1,762.92 7,115
Sep 26, 2023 1,759.11 1,759.11 1,759.11 1,759.11 1,743.12 148,790
Sep 20, 2023 1,697.10 1,697.10 1,697.10 1,697.10 1,681.68 617
Sep 18, 2023 1,719.81 1,719.81 1,719.81 1,717.95 1,702.34 33,920
Sep 13, 2023 1,720.85 1,720.85 1,720.85 1,720.85 1,705.21 4,330
Sep 8, 2023 1,761.50 1,763.61 1,761.50 1,763.61 1,747.58 13,344
Sep 6, 2023 1,763.61 1,763.61 1,763.61 1,763.61 1,747.58 33,625
Sep 5, 2023 1,742.99 1,749.27 1,742.99 1,748.69 1,732.80 66,485
Sep 1, 2023 1,713.87 1,713.87 1,713.87 1,713.87 1,698.29 13,705
Sep 1, 2023 7.27 Dividend
Aug 30, 2023 1,685.83 1,685.83 1,685.83 1,685.83 1,670.51 5,605
Aug 29, 2023 1,688.75 1,688.75 1,688.43 1,688.43 1,673.09 85,575
Aug 24, 2023 1,689.45 1,689.45 1,689.45 1,689.45 1,674.10 20,895
Aug 23, 2023 1,689.43 1,689.43 1,689.43 1,689.43 1,674.08 13,545
Aug 21, 2023 1,708.48 1,708.48 1,708.48 1,708.48 1,692.95 3,210
Aug 18, 2023 1,721.88 1,721.88 1,713.00 1,713.00 1,697.43 877
Aug 17, 2023 1,721.81 1,721.81 1,721.81 1,721.81 1,706.16 11,250
Aug 16, 2023 1,718.59 1,718.59 1,718.59 1,718.59 1,702.97 8,945
Aug 11, 2023 1,709.00 1,709.00 1,703.40 1,706.50 1,690.99 23,378
Aug 10, 2023 1,704.35 1,704.35 1,704.35 1,704.35 1,688.86 2,920
Aug 7, 2023 1,733.00 1,733.00 1,696.05 1,698.46 1,683.02 3,890
Aug 3, 2023 1,735.22 1,735.22 1,732.21 1,732.21 1,716.47 22,850
Aug 2, 2023 1,705.50 1,705.50 1,705.22 1,705.22 1,689.72 20,465
Aug 1, 2023 7.39 Dividend
Aug 1, 2023 1,690.30 1,690.30 1,690.30 1,690.30 1,674.94 14,800
Jul 31, 2023 1,684.44 1,684.44 1,684.44 1,684.44 1,661.81 8,710
Jul 28, 2023 1,678.30 1,678.30 1,678.30 1,678.30 1,655.75 6,335
Jul 26, 2023 1,692.92 1,693.77 1,692.92 1,693.77 1,671.02 20,825
Jul 25, 2023 1,702.20 1,702.20 1,702.20 1,702.20 1,679.33 13,000
Jul 21, 2023 1,707.02 1,708.50 1,706.46 1,708.50 1,685.55 57,120
Jul 19, 2023 1,681.22 1,681.22 1,678.86 1,678.86 1,656.31 30,910
Jul 18, 2023 1,682.50 1,682.50 1,681.63 1,681.69 1,659.10 23,610
Jul 17, 2023 1,681.28 1,681.28 1,681.28 1,681.28 1,658.70 2,965
Jul 14, 2023 1,686.97 1,687.62 1,680.92 1,681.47 1,658.88 82,275
Jul 13, 2023 1,690.61 1,690.61 1,690.61 1,690.61 1,667.90 22,765
Jul 12, 2023 1,692.07 1,694.08 1,692.07 1,693.98 1,671.22 53,459
Jul 11, 2023 1,710.07 1,710.07 1,710.07 1,710.07 1,687.10 28,625
Jul 10, 2023 1,710.79 1,710.79 1,710.79 1,710.79 1,687.81 3,495
Jul 6, 2023 1,730.22 1,730.22 1,728.79 1,728.79 1,705.57 58,285
Jul 5, 2023 1,707.00 1,707.00 1,706.96 1,707.00 1,684.07 134,303
Jun 30, 2023 1,725.17 1,725.17 1,725.17 1,725.17 1,694.95 7,120
Jul 3, 2023 7.14 Dividend
Jun 29, 2023 1,721.80 1,721.80 1,721.80 1,721.80 1,691.64 12,545
Jun 27, 2023 1,722.98 1,722.98 1,722.98 1,722.98 1,692.80 11,137
Jun 26, 2023 1,722.98 1,722.98 1,722.98 1,722.98 1,692.80 4,340
Jun 21, 2023 1,720.14 1,720.14 1,719.81 1,719.81 1,689.68 17,345
Jun 20, 2023 1,728.11 1,728.11 1,728.11 1,728.11 1,697.84 21,850
Jun 16, 2023 1,712.83 1,712.83 1,712.83 1,712.83 1,682.82 10,080
Jun 15, 2023 1,715.50 1,715.50 1,715.50 1,715.50 1,685.45 23,525
Jun 14, 2023 1,723.02 1,723.02 1,715.96 1,715.96 1,685.90 17,295
Jun 13, 2023 1,726.72 1,726.72 1,726.72 1,726.72 1,696.47 15,570
Jun 12, 2023 1,738.00 1,738.00 1,738.00 1,738.00 1,707.55 21,460
Jun 9, 2023 1,735.25 1,735.25 1,733.15 1,733.15 1,702.79 42,965
Jun 8, 2023 1,744.79 1,744.79 1,744.79 1,744.79 1,714.22 4,345
Jun 7, 2023 1,740.55 1,741.33 1,740.55 1,741.33 1,710.82 10,035
Jun 6, 2023 1,745.31 1,745.31 1,744.22 1,744.22 1,713.66 30,500
Jun 5, 2023 1,751.28 1,751.28 1,751.28 1,751.28 1,720.60 4,575
Jun 2, 2023 1,755.00 1,755.00 1,755.00 1,755.00 1,724.25 29,755
Jun 1, 2023 7.66 Dividend
Jun 1, 2023 1,793.01 1,793.01 1,760.77 1,760.77 1,729.92 940
May 31, 2023 1,793.01 1,793.01 1,760.77 1,775.74 1,737.10 940
May 26, 2023 1,774.49 1,774.49 1,774.49 1,774.49 1,735.88 3,630
May 25, 2023 1,795.15 1,795.15 1,795.15 1,795.15 1,756.09 10,075
May 23, 2023 1,804.95 1,804.95 1,804.95 1,804.95 1,765.68 38,375
May 22, 2023 1,797.00 1,797.00 1,797.00 1,797.00 1,757.90 565
May 16, 2023 1,752.70 1,754.34 1,752.70 1,754.34 1,716.17 12,956
May 5, 2023 1,794.84 1,794.84 1,794.84 1,794.84 1,755.79 64,505
May 4, 2023 1,795.60 1,795.60 1,795.60 1,795.60 1,756.53 1,670
May 3, 2023 1,794.15 1,794.15 1,793.01 1,793.01 1,754.00 54,060
May 2, 2023 1,799.02 1,810.59 1,796.92 1,800.34 1,761.17 197,920
May 1, 2023 7.06 Dividend
Apr 28, 2023 1,809.88 1,809.88 1,809.88 1,809.88 1,763.59 8,805
Apr 27, 2023 1,814.53 1,814.53 1,814.53 1,814.53 1,768.12 26,465
Apr 26, 2023 1,823.27 1,823.57 1,823.27 1,823.57 1,776.93 101,160
Apr 25, 2023 1,819.29 1,819.29 1,819.29 1,819.29 1,772.76 20,405
Apr 24, 2023 1,806.86 1,807.06 1,806.82 1,807.06 1,760.84 23,685

Related Tickers