iShares 0-3 Month Treasury Bond ETF (BMV:SGOV)
Mexico · Delayed Price · Currency is MXN 1,756.00
+21.00 (1.21%)
At close: Jun 5, 2026
BMV:SGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,744.82 | 1,760.23 | 1,744.82 | 1,756.00 | 1,756.00 | 1.21% | 103,454 |
| Jun 4, 2026 | 1,741.00 | 1,741.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.38% | 13,881 |
| Jun 3, 2026 | 1,739.67 | 1,741.67 | 1,739.67 | 1,741.67 | 1,741.67 | 0.33% | 2,902 |
| Jun 2, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.40% | 28,414 |
| Jun 1, 2026 | 1,744.81 | 1,744.81 | 1,742.94 | 1,743.00 | 1,743.00 | -0.17% | 751 |
| May 29, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.23% | 57 |
| May 28, 2026 | 1,754.99 | 1,754.99 | 1,740.01 | 1,742.01 | 1,742.01 | -0.29% | 9,099 |
| May 27, 2026 | 1,740.01 | 1,748.00 | 1,740.01 | 1,747.00 | 1,747.00 | 0.33% | 37 |
| May 26, 2026 | 1,740.70 | 1,743.91 | 1,740.70 | 1,741.27 | 1,741.27 | 0.02% | 13,838 |
| May 22, 2026 | 1,745.01 | 1,745.01 | 1,740.89 | 1,740.89 | 1,740.89 | 0.28% | 9,780 |
| May 20, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.52% | 690 |
| May 19, 2026 | 1,745.01 | 1,745.01 | 1,745.01 | 1,745.01 | 1,745.01 | -0.11% | 3,530 |
| May 15, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.92% | 10,413 |
| May 14, 2026 | 1,731.28 | 1,731.28 | 1,731.00 | 1,731.00 | 1,731.00 | -0.16% | 163 |
| May 13, 2026 | 1,730.00 | 1,739.99 | 1,725.00 | 1,733.86 | 1,733.86 | 0.11% | 33,007 |
| May 12, 2026 | 1,738.60 | 1,738.60 | 1,732.00 | 1,732.00 | 1,732.00 | 0.16% | 9,800 |
| May 11, 2026 | 1,737.94 | 1,737.94 | 1,721.51 | 1,729.30 | 1,729.30 | 0.13% | 1,063 |
| May 8, 2026 | 1,729.25 | 1,729.30 | 1,727.09 | 1,727.09 | 1,727.09 | -0.15% | 5,334 |
| May 7, 2026 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | 1,729.65 | -0.08% | 427 |
| May 6, 2026 | 1,731.25 | 1,731.25 | 1,731.00 | 1,731.00 | 1,731.00 | -0.69% | 383 |
| May 5, 2026 | 1,730.18 | 1,743.00 | 1,730.18 | 1,743.00 | 1,743.00 | -0.85% | 4,322 |
| May 4, 2026 | 1,760.00 | 1,760.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.33% | 15,762 |
| Apr 30, 2026 | 1,767.31 | 1,767.97 | 1,757.50 | 1,757.50 | 1,752.28 | -0.22% | 13,975 |
| Apr 29, 2026 | 1,761.38 | 1,761.38 | 1,761.38 | 1,761.38 | 1,756.15 | 0.77% | 29 |
| Apr 28, 2026 | 1,757.99 | 1,757.99 | 1,748.00 | 1,748.00 | 1,742.81 | 0.13% | 413 |
| Apr 27, 2026 | 1,750.01 | 1,750.01 | 1,740.00 | 1,745.75 | 1,740.57 | 0.91% | 1,114 |
| Apr 23, 2026 | 1,751.00 | 1,751.00 | 1,730.00 | 1,730.00 | 1,724.86 | -0.92% | 172 |
| Apr 22, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,740.81 | - | 6 |
| Apr 21, 2026 | 1,745.01 | 1,745.97 | 1,738.89 | 1,745.97 | 1,740.78 | 0.31% | 67 |
| Apr 20, 2026 | 1,749.00 | 1,751.00 | 1,740.53 | 1,740.66 | 1,735.49 | 0.04% | 163,045 |
| Apr 17, 2026 | 1,739.99 | 1,740.00 | 1,739.99 | 1,740.00 | 1,734.83 | 0.33% | 2,254 |
| Apr 16, 2026 | 1,737.00 | 1,740.01 | 1,734.25 | 1,734.25 | 1,729.10 | 0.01% | 4,814 |
| Apr 15, 2026 | 1,738.00 | 1,738.00 | 1,734.13 | 1,734.13 | 1,728.98 | 0.12% | 1,405 |
| Apr 14, 2026 | 1,740.00 | 1,740.00 | 1,732.00 | 1,732.00 | 1,726.86 | -0.46% | 1,416 |
| Apr 13, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,734.83 | - | 174 |
| Apr 10, 2026 | 1,738.01 | 1,740.00 | 1,738.01 | 1,740.00 | 1,734.83 | -0.34% | 1,249 |
| Apr 9, 2026 | 1,747.65 | 1,748.00 | 1,742.01 | 1,745.93 | 1,740.74 | -0.40% | 20,092 |
| Apr 8, 2026 | 1,750.00 | 1,754.00 | 1,750.00 | 1,752.87 | 1,747.66 | -1.76% | 35,963 |
| Apr 6, 2026 | 1,788.00 | 1,788.23 | 1,784.20 | 1,784.20 | 1,778.90 | -0.21% | 5,565 |
| Apr 1, 2026 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,782.69 | -0.93% | 3,610 |
| Mar 31, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,799.36 | -0.68% | 237 |
| Mar 30, 2026 | 1,820.00 | 1,822.47 | 1,820.00 | 1,822.47 | 1,811.76 | -0.14% | 30,017 |
| Mar 27, 2026 | 1,818.40 | 1,825.50 | 1,816.25 | 1,825.00 | 1,814.28 | 1.04% | 18,740 |
| Mar 26, 2026 | 1,801.50 | 1,806.24 | 1,801.50 | 1,806.22 | 1,795.61 | 0.35% | 80,663 |
| Mar 25, 2026 | 1,786.90 | 1,800.00 | 1,786.90 | 1,800.00 | 1,789.42 | 0.49% | 12,018 |
| Mar 24, 2026 | 1,790.00 | 1,797.43 | 1,790.00 | 1,791.20 | 1,780.67 | -0.82% | 16,701 |
| Mar 20, 2026 | 1,800.00 | 1,806.00 | 1,799.13 | 1,806.00 | 1,795.39 | 0.61% | 227,111 |
| Mar 19, 2026 | 1,795.00 | 1,795.00 | 1,794.00 | 1,795.00 | 1,784.45 | 0.17% | 2,544 |
| Mar 18, 2026 | 1,791.99 | 1,792.00 | 1,791.99 | 1,791.99 | 1,781.46 | 0.79% | 7,365 |
| Mar 17, 2026 | 1,792.30 | 1,792.30 | 1,778.00 | 1,778.00 | 1,767.55 | -1.44% | 14,984 |