iShares 0-3 Month Treasury Bond ETF (BMV:SGOV)
Mexico · Delayed Price · Currency is MXN 1,788.00
-22.00 (-1.22%)
At close: Apr 1, 2026
BMV:SGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.68% | 237 |
| Mar 30, 2026 | 1,820.00 | 1,822.47 | 1,820.00 | 1,822.47 | 1,822.47 | -0.14% | 147 |
| Mar 27, 2026 | 1,818.40 | 1,825.50 | 1,816.25 | 1,825.00 | 1,825.00 | 1.04% | 18,740 |
| Mar 26, 2026 | 1,801.50 | 1,806.24 | 1,801.50 | 1,806.22 | 1,806.22 | 0.35% | 80,663 |
| Mar 25, 2026 | 1,786.90 | 1,800.00 | 1,786.90 | 1,800.00 | 1,800.00 | 0.49% | 12,018 |
| Mar 24, 2026 | 1,790.00 | 1,797.43 | 1,790.00 | 1,791.20 | 1,791.20 | -0.82% | 16,701 |
| Mar 20, 2026 | 1,800.00 | 1,806.00 | 1,799.13 | 1,806.00 | 1,806.00 | 0.61% | 227,111 |
| Mar 19, 2026 | 1,795.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,795.00 | 0.17% | 2,544 |
| Mar 18, 2026 | 1,791.99 | 1,792.00 | 1,791.99 | 1,791.99 | 1,791.99 | 0.79% | 7,365 |
| Mar 17, 2026 | 1,792.30 | 1,792.30 | 1,778.00 | 1,778.00 | 1,778.00 | -1.44% | 14,984 |
| Mar 13, 2026 | 1,800.00 | 1,804.06 | 1,800.00 | 1,804.06 | 1,804.06 | 0.46% | 10,757 |
| Mar 12, 2026 | 1,795.80 | 1,795.80 | 1,795.80 | 1,795.80 | 1,795.80 | 1.17% | 2,258 |
| Mar 11, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0.34% | 51,197 |
| Mar 10, 2026 | 1,789.95 | 1,789.95 | 1,769.00 | 1,769.00 | 1,769.00 | -1.17% | 24 |
| Mar 9, 2026 | 1,796.56 | 1,805.54 | 1,790.00 | 1,790.00 | 1,790.00 | 1.64% | 2,548 |
| Mar 6, 2026 | 1,780.01 | 1,780.01 | 1,761.18 | 1,761.18 | 1,761.18 | -0.50% | 5,913 |
| Mar 5, 2026 | 1,781.00 | 1,781.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.01% | 727 |
| Mar 4, 2026 | 1,775.00 | 1,788.14 | 1,775.00 | 1,788.14 | 1,788.14 | 1.06% | 2,937 |
| Mar 3, 2026 | 1,800.88 | 1,800.88 | 1,769.43 | 1,769.43 | 1,769.43 | 1.40% | 4,060 |
| Mar 2, 2026 | 1,741.73 | 1,745.00 | 1,741.73 | 1,745.00 | 1,745.00 | 0.69% | 7,710 |
| Feb 27, 2026 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,728.31 | -0.12% | 18,436 |
| Feb 26, 2026 | 1,736.39 | 1,741.00 | 1,735.00 | 1,735.00 | 1,730.31 | 2.41% | 2,052 |
| Feb 25, 2026 | 1,733.00 | 1,733.00 | 1,694.18 | 1,694.18 | 1,689.60 | -2.30% | 1,104 |
| Feb 23, 2026 | 1,737.94 | 1,737.94 | 1,734.00 | 1,734.00 | 1,729.31 | 1.20% | 3,627 |
| Feb 20, 2026 | 1,718.24 | 1,726.00 | 1,703.01 | 1,713.40 | 1,708.77 | -0.28% | 8,808 |
| Feb 19, 2026 | 1,718.24 | 1,737.00 | 1,718.24 | 1,718.24 | 1,713.59 | -0.35% | 5,140 |
| Feb 18, 2026 | 1,722.00 | 1,724.50 | 1,722.00 | 1,724.20 | 1,719.54 | 0.15% | 5,589 |
| Feb 17, 2026 | 1,725.00 | 1,725.00 | 1,721.00 | 1,721.65 | 1,716.99 | 0.10% | 2,751 |
| Feb 13, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,715.35 | -0.45% | 38 |
| Feb 12, 2026 | 1,733.51 | 1,733.51 | 1,727.77 | 1,727.77 | 1,723.10 | 0.10% | 653 |
| Feb 11, 2026 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,721.33 | -0.01% | 580 |
| Feb 10, 2026 | 1,727.01 | 1,727.01 | 1,726.22 | 1,726.22 | 1,721.55 | -0.11% | 5,368 |
| Feb 9, 2026 | 1,729.00 | 1,729.00 | 1,728.10 | 1,728.10 | 1,723.43 | -0.24% | 19,613 |
| Feb 3, 2026 | 1,753.43 | 1,763.97 | 1,729.40 | 1,732.23 | 1,727.55 | 0.01% | 19,362 |
| Jan 30, 2026 | 1,750.75 | 1,750.75 | 1,732.00 | 1,732.00 | 1,721.97 | -0.24% | 297 |
| Jan 28, 2026 | 1,736.00 | 1,736.10 | 1,735.37 | 1,736.09 | 1,726.03 | 0.41% | 97,225 |
| Jan 27, 2026 | 1,730.50 | 1,734.50 | 1,729.00 | 1,729.00 | 1,718.99 | -0.75% | 3,420 |
| Jan 26, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,731.91 | -0.26% | 62 |
| Jan 23, 2026 | 1,746.55 | 1,746.55 | 1,746.55 | 1,746.55 | 1,736.43 | -0.59% | 30,711 |
| Jan 21, 2026 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,746.82 | -0.69% | 2,850 |
| Jan 20, 2026 | 1,770.00 | 1,772.20 | 1,769.19 | 1,769.19 | 1,758.94 | -0.23% | 5,465 |
| Jan 16, 2026 | 1,780.00 | 1,780.00 | 1,773.35 | 1,773.35 | 1,763.08 | 0.02% | 3,058 |
| Jan 15, 2026 | 1,777.00 | 1,777.00 | 1,771.00 | 1,773.00 | 1,762.73 | -0.87% | 1,737 |
| Jan 14, 2026 | 1,833.84 | 1,833.84 | 1,788.65 | 1,788.65 | 1,778.29 | -0.24% | 25,375 |
| Jan 13, 2026 | 1,796.01 | 1,796.01 | 1,793.00 | 1,793.00 | 1,782.61 | -0.34% | 54 |
| Jan 12, 2026 | 1,799.09 | 1,799.09 | 1,799.09 | 1,799.09 | 1,788.67 | -0.35% | 3,878 |
| Jan 8, 2026 | 1,803.80 | 1,806.00 | 1,803.80 | 1,805.33 | 1,794.87 | 0.30% | 977 |
| Jan 7, 2026 | 1,801.55 | 1,804.00 | 1,769.04 | 1,800.00 | 1,789.57 | -0.18% | 886 |
| Jan 6, 2026 | 1,803.00 | 1,804.00 | 1,801.80 | 1,803.20 | 1,792.76 | 0.23% | 3,537 |
| Jan 5, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,788.58 | -0.07% | 10 |