Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

iShares 0-3 Month Treasury Bond ETF (NY:SGOV)

100.57 +0.03 (+0.03%)

Streaming Delayed Price Updated: 2:05 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	100.54	100.54	100.53	100.54	12,301,476	+0.01(+0.01%)
Oct 15, 2025	100.53	100.53	100.53	100.53	11,028,094	+0.02(+0.02%)
Oct 14, 2025	100.51	100.52	100.51	100.51	13,426,401	+0.01(+0.01%)
Oct 13, 2025	100.50	100.51	100.50	100.50	14,388,952	-0.01(-0.01%)
Oct 10, 2025	100.50	100.51	100.49	100.51	18,966,604	+0.05(+0.05%)
Oct 09, 2025	100.47	100.47	100.45	100.46	15,655,719	+0.01(+0.01%)
Oct 08, 2025	100.45	100.45	100.44	100.45	16,777,518	+0.01(+0.01%)
Oct 07, 2025	100.44	100.44	100.43	100.44	14,194,008	+0.02(+0.02%)
Oct 06, 2025	100.43	100.43	100.42	100.42	13,885,556	+0.00(+0.00%)
Oct 03, 2025	100.42	100.42	100.41	100.42	13,838,127	+0.04(+0.04%)
Oct 02, 2025	100.39	100.39	100.38	100.38	12,808,883	+0.01(+0.01%)
Oct 01, 2025	100.38	100.38	100.37	100.37	26,449,948	-0.33(-0.33%)
Sep 30, 2025	100.71	100.71	100.70	100.70	22,840,336	+0.00(+0.00%)
Sep 29, 2025	100.70	100.70	100.69	100.70	13,547,173	+0.01(+0.01%)
Sep 26, 2025	100.68	100.69	100.68	100.69	10,688,566	+0.03(+0.03%)
Sep 25, 2025	100.65	100.66	100.65	100.66	10,479,035	+0.01(+0.01%)
Sep 24, 2025	100.64	100.65	100.64	100.65	10,081,110	+0.01(+0.01%)
Sep 23, 2025	100.64	100.64	100.63	100.64	11,158,765	+0.02(+0.02%)
Sep 22, 2025	100.62	100.63	100.62	100.62	12,254,748	+0.00(+0.00%)
Sep 19, 2025	100.61	100.62	100.61	100.62	11,174,066	+0.04(+0.04%)
Sep 18, 2025	100.58	100.58	100.57	100.58	13,345,498	+0.02(+0.02%)
Sep 17, 2025	100.57	100.57	100.56	100.56	10,336,709	+0.01(+0.01%)
Sep 16, 2025	100.55	100.56	100.55	100.55	11,500,817	+0.02(+0.02%)
Sep 15, 2025	100.53	100.54	100.53	100.53	15,240,434	+0.00(+0.00%)
Sep 12, 2025	100.53	100.54	100.53	100.53	10,482,047	+0.03(+0.03%)
Sep 11, 2025	100.50	100.50	100.49	100.50	9,092,617	+0.02(+0.02%)
Sep 10, 2025	100.48	100.49	100.48	100.48	9,278,740	+0.01(+0.01%)
Sep 09, 2025	100.48	100.48	100.47	100.47	10,931,430	+0.00(+0.00%)
Sep 08, 2025	100.47	100.47	100.46	100.47	12,616,070	+0.03(+0.03%)
Sep 05, 2025	100.45	100.45	100.44	100.44	15,311,999	+0.02(+0.02%)
Sep 04, 2025	100.42	100.42	100.41	100.42	11,274,945	+0.02(+0.02%)
Sep 03, 2025	100.39	100.40	100.39	100.40	14,207,533	+0.01(+0.01%)
Sep 02, 2025	100.39	100.39	100.38	100.39	27,155,022	+0.01(+0.01%)
Aug 29, 2025	100.36	100.38	100.36	100.38	21,446,050	+0.06(+0.06%)
Aug 28, 2025	100.33	100.33	100.32	100.32	8,730,855	+0.01(+0.01%)
Aug 27, 2025	100.32	100.32	100.31	100.31	7,332,802	+0.01(+0.01%)
Aug 26, 2025	100.31	100.31	100.30	100.30	8,684,166	+0.00(+0.00%)
Aug 25, 2025	100.29	100.30	100.29	100.30	13,520,563	+0.02(+0.02%)
Aug 22, 2025	100.28	100.28	100.27	100.28	13,207,617	+0.04(+0.04%)
Aug 21, 2025	100.25	100.25	100.24	100.24	8,755,468	+0.00(+0.00%)
Aug 20, 2025	100.24	100.24	100.23	100.24	10,914,612	+0.02(+0.02%)
Aug 19, 2025	100.23	100.23	100.22	100.22	10,419,547	+0.00(+0.00%)
Aug 18, 2025	100.21	100.22	100.20	100.22	14,800,691	+0.03(+0.03%)
Aug 15, 2025	100.20	100.20	100.19	100.19	9,528,009	+0.03(+0.03%)
Aug 14, 2025	100.16	100.17	100.16	100.16	9,784,787	+0.01(+0.01%)
Aug 13, 2025	100.15	100.16	100.14	100.15	12,133,800	+0.02(+0.02%)
Aug 12, 2025	100.14	100.14	100.13	100.13	13,084,217	+0.00(+0.00%)
Aug 11, 2025	100.13	100.13	100.12	100.13	12,935,582	+0.01(+0.01%)
Aug 08, 2025	100.11	100.12	100.11	100.12	12,109,663	+0.05(+0.05%)
Aug 07, 2025	100.08	100.08	100.07	100.07	10,822,583	+0.00(+0.00%)
Aug 06, 2025	100.07	100.07	100.06	100.07	10,633,964	+0.01(+0.01%)
Aug 05, 2025	100.05	100.06	100.05	100.06	12,345,103	+0.01(+0.01%)
Aug 04, 2025	100.04	100.05	100.04	100.05	14,835,579	+0.02(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

iShares 0-3 Month Treasury Bond ETF (NY:SGOV)

Historical Prices