iShares 0-3 Month Treasury Bond ETF (BMV:SGOV)
Mexico · Delayed Price · Currency is MXN 1,878.58
-4.82 (-0.26%)
At close: Sep 5, 2025
BMV:SGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,867.00 | 1,878.58 | 1,867.00 | 1,878.58 | - | -0.26% | 1,870 |
| Sep 4, 2025 | 1,883.68 | 1,883.68 | 1,883.40 | 1,883.40 | - | 0.39% | 5,854 |
| Sep 2, 2025 | 1,883.50 | 1,883.50 | 1,876.00 | 1,876.00 | - | -0.29% | 1,347 |
| Aug 29, 2025 | 1,881.50 | 1,881.50 | 1,881.50 | 1,881.50 | - | 0.29% | 2,507 |
| Aug 28, 2025 | 1,878.95 | 1,878.95 | 1,874.99 | 1,876.00 | - | -0.54% | 1,189 |
| Aug 21, 2025 | 1,886.20 | 1,886.20 | 1,886.20 | 1,886.20 | - | 0.04% | 1,590 |
| Aug 20, 2025 | 1,885.00 | 1,885.50 | 1,885.00 | 1,885.50 | - | -0.46% | 1,283 |
| Aug 19, 2025 | 1,893.00 | 1,894.15 | 1,893.00 | 1,894.15 | - | 0.36% | 270 |
| Aug 18, 2025 | 1,889.80 | 1,889.80 | 1,887.40 | 1,887.40 | - | 0.16% | 10,625 |
| Aug 15, 2025 | 1,880.00 | 1,885.30 | 1,880.00 | 1,884.43 | - | -0.29% | 7,376 |
| Aug 14, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 0.80% | 18 |
| Aug 13, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | - | -0.11% | 1,934 |
| Aug 11, 2025 | 1,874.00 | 1,877.00 | 1,874.00 | 1,877.00 | - | 0.50% | 2,734 |
| Aug 8, 2025 | 1,862.00 | 1,867.60 | 1,862.00 | 1,867.60 | - | -0.26% | 3,504 |
| Aug 7, 2025 | 1,875.00 | 1,875.00 | 1,872.50 | 1,872.50 | - | 0.14% | 148 |
| Aug 6, 2025 | 1,870.00 | 1,870.00 | 1,869.88 | 1,869.88 | - | -0.70% | 1,330 |
| Aug 5, 2025 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | - | -0.37% | 530 |
| Aug 4, 2025 | 1,889.99 | 1,890.00 | 1,889.99 | 1,890.00 | - | -0.71% | 151 |
| Aug 1, 2025 | 1,903.50 | 1,903.50 | 1,903.50 | 1,903.50 | - | 0.71% | 36 |
| Jul 31, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1.07% | 2,278 |
| Jul 29, 2025 | 1,880.00 | 1,885.80 | 1,860.01 | 1,870.00 | - | -1.02% | 615 |
| Jul 28, 2025 | 1,889.22 | 1,889.22 | 1,889.22 | 1,889.22 | - | 1.21% | 805 |
| Jul 25, 2025 | 1,869.00 | 1,869.00 | 1,866.62 | 1,866.62 | - | -0.18% | 7,084 |
| Jul 24, 2025 | 1,867.00 | 1,870.00 | 1,863.00 | 1,870.00 | - | 0.37% | 224 |
| Jul 23, 2025 | 1,863.15 | 1,863.15 | 1,863.15 | 1,863.15 | - | -0.71% | 92 |
| Jul 22, 2025 | 1,870.00 | 1,876.55 | 1,870.00 | 1,876.55 | - | -0.09% | 1,458 |
| Jul 21, 2025 | 1,878.33 | 1,878.33 | 1,878.33 | 1,878.33 | - | -0.47% | 1,060 |
| Jul 17, 2025 | 1,891.34 | 1,891.34 | 1,887.13 | 1,887.13 | - | 0.22% | 33,341 |
| Jul 16, 2025 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | - | -0.60% | 790 |
| Jul 15, 2025 | 1,892.00 | 1,894.33 | 1,892.00 | 1,894.33 | - | 1.19% | 3,228 |
| Jul 11, 2025 | 1,872.11 | 1,872.11 | 1,872.11 | 1,872.11 | - | 0.05% | 5,278 |
| Jul 10, 2025 | 1,871.00 | 1,871.23 | 1,871.00 | 1,871.23 | - | 0.07% | 46,150 |
| Jul 8, 2025 | 1,881.00 | 1,881.00 | 1,870.00 | 1,870.00 | - | -0.13% | 3,539 |
| Jul 7, 2025 | 1,874.40 | 1,879.00 | 1,872.44 | 1,872.44 | - | -0.34% | 4,835 |
| Jul 3, 2025 | 1,876.50 | 1,878.80 | 1,876.50 | 1,878.80 | - | -0.29% | 1,276 |
| Jul 2, 2025 | 1,882.99 | 1,884.22 | 1,882.99 | 1,884.22 | - | 0.14% | 657 |
| Jul 1, 2025 | 1,881.66 | 1,881.66 | 1,881.66 | 1,881.66 | - | -0.31% | 406,997 |
| Jun 30, 2025 | 1,887.50 | 1,887.50 | 1,887.50 | 1,887.50 | - | -0.55% | 61 |
| Jun 27, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - | 0.05% | 321 |
| Jun 26, 2025 | 1,899.50 | 1,899.50 | 1,897.00 | 1,897.00 | - | -0.38% | 345 |
| Jun 25, 2025 | 1,904.27 | 1,904.27 | 1,904.27 | 1,904.27 | - | -0.35% | 3,605 |
| Jun 24, 2025 | 1,916.00 | 1,916.00 | 1,910.88 | 1,910.88 | - | -0.78% | 4,156 |
| Jun 23, 2025 | 1,925.85 | 1,925.85 | 1,925.85 | 1,925.85 | - | -0.24% | 4,415 |
| Jun 20, 2025 | 1,916.00 | 1,930.50 | 1,906.42 | 1,930.39 | - | 1.13% | 3,019 |
| Jun 18, 2025 | 1,908.88 | 1,908.88 | 1,908.88 | 1,908.88 | - | -0.01% | 14,115 |
| Jun 17, 2025 | 1,912.50 | 1,914.60 | 1,909.00 | 1,909.00 | - | 0.44% | 2,431 |
| Jun 16, 2025 | 1,900.55 | 1,900.70 | 1,900.55 | 1,900.70 | - | -0.12% | 8,784 |
| Jun 13, 2025 | 1,902.60 | 1,903.03 | 1,902.60 | 1,903.03 | - | 0.08% | 22,070 |
| Jun 11, 2025 | 1,913.94 | 1,913.94 | 1,901.55 | 1,901.55 | - | -0.74% | 822 |
| Jun 10, 2025 | 1,915.75 | 1,915.75 | 1,915.75 | 1,915.75 | - | 0.19% | 2,781 |