iShares 0-3 Month Treasury Bond ETF (SGOV) — Kurshistorie

Stand 2026-09-17 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-17	100.56	100.56	100.55	100.56	+0.01%	18,914,507
2026-09-16	100.54	100.55	100.54	100.55	+0.02%	18,618,317
2026-09-15	100.53	100.54	100.53	100.53	+0.00%	18,929,469
2026-09-14	100.52	100.53	100.52	100.53	+0.01%	21,031,475
2026-09-11	100.52	100.52	100.51	100.52	+0.02%	19,549,800
2026-09-10	100.49	100.50	100.49	100.50	+0.01%	20,396,400
2026-09-09	100.48	100.49	100.48	100.49	+0.01%	19,136,712
2026-09-08	100.48	100.48	100.47	100.48	+0.01%	26,518,300
2026-09-04	100.46	100.47	100.46	100.47	+0.04%	20,900,000
2026-09-03	100.43	100.43	100.42	100.43	+0.01%	21,303,400
2026-09-02	100.41	100.42	100.41	100.42	+0.01%	21,524,700
2026-09-01	100.41	100.41	100.40	100.41	-0.28%	43,943,700
2026-08-31	100.69	100.70	100.69	100.69	+0.00%	33,942,200
2026-08-28	100.70	100.70	100.69	100.69	+0.03%	24,992,700
2026-08-27	100.66	100.67	100.66	100.66	+0.01%	20,320,500
2026-08-26	100.65	100.66	100.65	100.65	+0.01%	14,591,600
2026-08-25	100.64	100.65	100.64	100.64	+0.00%	18,014,000
2026-08-24	100.64	100.64	100.63	100.64	+0.01%	19,292,700
2026-08-21	100.62	100.63	100.62	100.63	+0.04%	18,794,300
2026-08-20	100.60	100.60	100.59	100.59	+0.00%	19,762,400
2026-08-19	100.58	100.59	100.58	100.59	+0.02%	20,087,700
2026-08-18	100.57	100.58	100.57	100.57	+0.01%	18,806,600
2026-08-17	100.56	100.57	100.56	100.56	+0.00%	18,951,900
2026-08-14	100.56	100.56	100.55	100.56	+0.03%	15,620,900
2026-08-13	100.52	100.53	100.52	100.53	+0.01%	15,134,700
2026-08-12	100.51	100.52	100.51	100.52	+0.01%	21,273,300
2026-08-11	100.51	100.51	100.50	100.51	+0.01%	14,663,500
2026-08-10	100.50	100.50	100.49	100.50	+0.02%	18,970,500
2026-08-07	100.48	100.49	100.48	100.48	+0.02%	20,930,500
2026-08-06	100.45	100.46	100.45	100.46	+0.01%	18,761,200
2026-08-05	100.44	100.45	100.44	100.45	+0.02%	21,347,100
2026-08-04	100.42	100.43	100.42	100.43	+0.01%	25,526,800
2026-08-03	100.42	100.43	100.42	100.42	-0.29%	35,522,800
2026-07-31	100.71	100.72	100.71	100.71	+0.02%	28,605,400
2026-07-30	100.68	100.69	100.68	100.69	+0.01%	23,298,900
2026-07-29	100.67	100.68	100.66	100.68	+0.02%	16,931,200
2026-07-28	100.65	100.66	100.65	100.66	+0.01%	16,048,900
2026-07-27	100.64	100.65	100.64	100.65	+0.01%	15,942,200
2026-07-24	100.63	100.64	100.63	100.64	+0.03%	14,982,400
2026-07-23	100.61	100.62	100.60	100.61	+0.01%	20,047,400
2026-07-22	100.60	100.61	100.60	100.60	+0.00%	12,644,400
2026-07-21	100.59	100.60	100.59	100.60	+0.01%	14,626,500
2026-07-20	100.58	100.59	100.58	100.59	+0.01%	19,114,500
2026-07-17	100.58	100.58	100.57	100.58	+0.03%	20,866,500
2026-07-16	100.55	100.55	100.54	100.55	+0.01%	16,153,800
2026-07-15	100.53	100.54	100.53	100.54	+0.02%	15,943,300
2026-07-14	100.53	100.53	100.52	100.52	+0.00%	14,999,500
2026-07-13	100.51	100.52	100.51	100.52	+0.02%	15,894,500
2026-07-10	100.50	100.51	100.50	100.50	+0.02%	15,612,400
2026-07-09	100.48	100.48	100.47	100.48	+0.01%	15,296,600
2026-07-08	100.46	100.47	100.46	100.47	+0.01%	19,251,300
2026-07-07	100.45	100.46	100.45	100.46	+0.02%	18,518,200
2026-07-06	100.44	100.45	100.44	100.44	+0.00%	20,795,500
2026-07-02	100.43	100.44	100.43	100.44	+0.04%	22,627,800
2026-07-01	100.39	100.40	100.39	100.40	-0.27%	38,244,700
2026-06-30	100.67	100.68	100.67	100.67	+0.00%	28,940,600
2026-06-29	100.66	100.67	100.66	100.67	+0.02%	18,821,000
2026-06-26	100.65	100.66	100.65	100.65	+0.02%	14,153,400
2026-06-25	100.62	100.63	100.62	100.63	+0.01%	17,871,400
2026-06-24	100.62	100.62	100.61	100.62	+0.01%	18,011,800
2026-06-23	100.60	100.61	100.60	100.61	+0.01%	18,545,300
2026-06-22	100.59	100.60	100.59	100.60	+0.01%	20,317,300
2026-06-18	100.59	100.59	100.58	100.59	+0.04%	18,597,700
2026-06-17	100.55	100.56	100.54	100.55	+0.01%	15,975,200
2026-06-16	100.54	100.54	100.53	100.54	+0.01%	20,341,800
2026-06-15	100.53	100.53	100.52	100.53	+0.02%	25,230,700
2026-06-12	100.52	100.52	100.51	100.51	+0.02%	23,146,500
2026-06-11	100.49	100.49	100.48	100.49	+0.01%	24,927,700
2026-06-10	100.47	100.48	100.47	100.48	+0.01%	20,362,200
2026-06-09	100.47	100.47	100.46	100.47	+0.01%	25,747,500
2026-06-08	100.45	100.47	100.45	100.46	+0.01%	24,095,700
2026-06-05	100.45	100.46	100.44	100.45	+0.03%	27,836,900
2026-06-04	100.42	100.43	100.42	100.42	+0.01%	18,801,700
2026-06-03	100.42	100.42	100.41	100.41	+0.01%	19,999,200
2026-06-02	100.41	100.41	100.40	100.40	+0.00%	22,215,700
2026-06-01	100.40	100.40	100.39	100.40	-0.27%	39,897,700
2026-05-29	100.67	100.68	100.67	100.67	+0.02%	34,224,400
2026-05-28	100.66	100.66	100.65	100.65	+0.00%	16,617,000
2026-05-27	100.64	100.65	100.64	100.65	+0.01%	15,484,000
2026-05-26	100.64	100.64	100.63	100.64	+0.01%	21,664,500
2026-05-22	100.63	100.63	100.62	100.63	+0.05%	18,433,400
2026-05-21	100.59	100.59	100.58	100.58	+0.00%	17,360,100
2026-05-20	100.58	100.58	100.57	100.58	+0.01%	16,940,900
2026-05-19	100.57	100.57	100.56	100.57	+0.01%	20,454,400
2026-05-18	100.56	100.56	100.55	100.56	+0.01%	23,561,200
2026-05-15	100.55	100.55	100.54	100.55	+0.03%	18,242,400
2026-05-14	100.52	100.52	100.51	100.52	+0.01%	15,723,900
2026-05-13	100.51	100.51	100.50	100.51	+0.01%	16,770,500
2026-05-12	100.49	100.50	100.49	100.50	+0.01%	18,313,600
2026-05-11	100.49	100.49	100.48	100.49	+0.01%	21,436,300
2026-05-08	100.48	100.48	100.47	100.48	+0.03%	20,272,100
2026-05-07	100.45	100.45	100.44	100.45	+0.01%	17,277,100
2026-05-06	100.44	100.44	100.43	100.44	+0.01%	20,551,200
2026-05-05	100.43	100.43	100.42	100.43	+0.01%	17,147,100
2026-05-04	100.42	100.42	100.41	100.42	+0.01%	20,782,300
2026-05-01	100.41	100.41	100.40	100.41	-0.26%	33,809,700
2026-04-30	100.67	100.68	100.67	100.67	+0.00%	26,075,200
2026-04-29	100.66	100.67	100.65	100.67	+0.01%	15,120,100
2026-04-28	100.66	100.66	100.65	100.66	+0.02%	13,302,600
2026-04-27	100.65	100.65	100.64	100.64	+0.00%	14,295,900
2026-04-24	100.64	100.64	100.63	100.64	+0.03%	16,816,700
2026-04-23	100.61	100.61	100.60	100.61	+0.01%	14,592,900
2026-04-22	100.60	100.60	100.59	100.60	+0.01%	15,070,100
2026-04-21	100.58	100.59	100.58	100.59	+0.02%	14,009,800
2026-04-20	100.57	100.58	100.57	100.57	+0.01%	19,208,900
2026-04-17	100.56	100.57	100.56	100.56	+0.03%	20,660,500
2026-04-16	100.53	100.54	100.53	100.53	+0.00%	16,656,100
2026-04-15	100.52	100.53	100.52	100.53	+0.02%	19,787,100
2026-04-14	100.51	100.52	100.51	100.51	+0.00%	29,929,400
2026-04-13	100.50	100.51	100.50	100.51	+0.01%	20,215,500
2026-04-10	100.49	100.50	100.49	100.50	+0.04%	18,783,100
2026-04-09	100.47	100.47	100.46	100.46	+0.01%	17,796,600
2026-04-08	100.46	100.46	100.45	100.45	+0.00%	24,241,600
2026-04-07	100.44	100.45	100.44	100.45	+0.01%	18,849,600
2026-04-06	100.44	100.44	100.43	100.44	+0.01%	23,234,700
2026-04-02	100.42	100.43	100.42	100.43	+0.04%	22,593,000
2026-04-01	100.39	100.39	100.38	100.39	-0.27%	41,267,300
2026-03-31	100.66	100.67	100.66	100.66	+0.00%	36,976,800
2026-03-30	100.65	100.66	100.65	100.66	+0.01%	19,102,700
2026-03-27	100.64	100.65	100.64	100.65	+0.03%	19,748,400
2026-03-26	100.62	100.62	100.61	100.62	+0.01%	17,499,400
2026-03-25	100.61	100.62	100.60	100.61	+0.00%	15,235,800
2026-03-24	100.61	100.61	100.60	100.61	+0.03%	17,660,600
2026-03-23	100.59	100.60	100.58	100.58	+0.00%	33,994,300
2026-03-20	100.58	100.58	100.57	100.58	+0.03%	23,039,600
2026-03-19	100.56	100.56	100.54	100.55	+0.00%	20,345,400
2026-03-18	100.54	100.55	100.54	100.55	+0.01%	14,135,100
2026-03-17	100.53	100.54	100.53	100.54	+0.02%	14,438,300
2026-03-16	100.52	100.53	100.52	100.52	+0.00%	14,898,500
2026-03-13	100.51	100.52	100.51	100.52	+0.03%	17,757,000
2026-03-12	100.48	100.49	100.48	100.49	+0.01%	17,521,900
2026-03-11	100.47	100.48	100.47	100.48	+0.02%	12,287,800
2026-03-10	100.47	100.47	100.46	100.46	+0.00%	13,664,200
2026-03-09	100.45	100.46	100.45	100.46	+0.01%	19,053,900
2026-03-06	100.44	100.45	100.44	100.45	+0.04%	18,921,300
2026-03-05	100.42	100.42	100.41	100.41	+0.01%	16,218,200
2026-03-04	100.41	100.41	100.40	100.40	+0.00%	14,325,400
2026-03-03	100.39	100.40	100.39	100.40	+0.02%	19,224,400
2026-03-02	100.39	100.39	100.38	100.38	-0.26%	33,993,400
2026-02-27	100.64	100.65	100.64	100.64	+0.02%	26,602,400
2026-02-26	100.61	100.62	100.61	100.62	+0.02%	13,658,500
2026-02-25	100.61	100.61	100.60	100.60	+0.01%	12,532,000
2026-02-24	100.59	100.60	100.59	100.59	+0.00%	12,168,900
2026-02-23	100.58	100.59	100.58	100.59	+0.02%	13,465,400
2026-02-20	100.58	100.58	100.57	100.57	+0.02%	13,490,000
2026-02-19	100.55	100.55	100.54	100.55	+0.01%	11,292,100
2026-02-18	100.54	100.54	100.53	100.54	+0.02%	10,207,300
2026-02-17	100.53	100.53	100.52	100.52	+0.00%	14,976,200
2026-02-13	100.52	100.52	100.51	100.52	+0.04%	14,917,200
2026-02-12	100.47	100.48	100.47	100.48	+0.02%	16,593,900
2026-02-11	100.47	100.47	100.46	100.46	+0.00%	12,584,400
2026-02-10	100.46	100.46	100.45	100.46	+0.01%	14,002,700
2026-02-09	100.44	100.45	100.44	100.45	+0.02%	13,991,600
2026-02-06	100.43	100.44	100.43	100.43	+0.03%	17,381,400
2026-02-05	100.41	100.41	100.40	100.40	+0.00%	20,371,200
2026-02-04	100.39	100.40	100.39	100.40	+0.01%	18,129,400
2026-02-03	100.39	100.39	100.38	100.39	+0.02%	18,150,800
2026-02-02	100.38	100.38	100.37	100.37	-0.30%	31,225,300
2026-01-30	100.67	100.68	100.67	100.67	+0.02%	29,215,200
2026-01-29	100.64	100.65	100.64	100.65	+0.01%	16,031,700
2026-01-28	100.63	100.64	100.63	100.64	+0.02%	11,987,500
2026-01-27	100.63	100.64	100.62	100.62	+0.00%	13,393,600
2026-01-26	100.62	100.62	100.61	100.62	+0.01%	16,872,000
2026-01-23	100.61	100.61	100.60	100.61	+0.03%	12,143,000
2026-01-22	100.58	100.58	100.57	100.58	+0.02%	13,618,500
2026-01-21	100.56	100.58	100.56	100.56	+0.00%	17,502,100
2026-01-20	100.56	100.57	100.56	100.56	+0.00%	19,394,600
2026-01-16	100.55	100.56	100.55	100.56	+0.04%	14,766,800
2026-01-15	100.51	100.52	100.51	100.52	+0.01%	11,469,500
2026-01-14	100.51	100.51	100.50	100.51	+0.01%	11,851,800
2026-01-13	100.49	100.50	100.49	100.50	+0.01%	14,163,000
2026-01-12	100.48	100.49	100.48	100.49	+0.02%	14,819,400
2026-01-09	100.48	100.48	100.47	100.47	+0.02%	15,053,500
2026-01-08	100.45	100.45	100.45	100.45	+0.01%	11,408,800
2026-01-07	100.44	100.44	100.44	100.44	+0.01%	14,062,300
2026-01-06	100.43	100.43	100.43	100.43	+0.01%	17,635,000
2026-01-05	100.42	100.42	100.42	100.42	+0.01%	25,006,600
2026-01-02	100.41	100.42	100.41	100.41	+0.03%	19,188,800
2025-12-31	100.39	100.39	100.38	100.38	+0.01%	13,910,900
2025-12-30	100.36	100.37	100.36	100.37	+0.01%	12,608,900
2025-12-29	100.35	100.36	100.35	100.36	+0.02%	17,350,200
2025-12-26	100.34	100.34	100.34	100.34	+0.03%	12,664,300
2025-12-24	100.32	100.32	100.31	100.31	+0.02%	7,791,300
2025-12-23	100.30	100.30	100.29	100.29	+0.01%	12,256,200
2025-12-22	100.28	100.29	100.28	100.28	+0.00%	17,890,900
2025-12-19	100.28	100.28	100.27	100.28	-0.28%	18,203,600
2025-12-18	100.57	100.57	100.56	100.56	+0.00%	20,890,600
2025-12-17	100.55	100.56	100.55	100.56	+0.02%	13,788,200
2025-12-16	100.55	100.55	100.54	100.54	+0.01%	10,701,200
2025-12-15	100.53	100.54	100.53	100.53	+0.00%	14,767,900
2025-12-12	100.52	100.53	100.52	100.53	+0.04%	13,320,200
2025-12-11	100.49	100.50	100.49	100.49	+0.02%	22,343,500
2025-12-10	100.48	100.48	100.47	100.47	+0.00%	12,234,900
2025-12-09	100.47	100.47	100.47	100.47	+0.01%	11,016,400
2025-12-08	100.46	100.46	100.45	100.46	+0.00%	16,657,900
2025-12-05	100.45	100.46	100.45	100.46	+0.03%	17,918,100
2025-12-04	100.42	100.43	100.42	100.43	+0.02%	13,689,600
2025-12-03	100.41	100.42	100.41	100.41	+0.01%	15,531,600
2025-12-02	100.39	100.40	100.39	100.40	+0.02%	14,362,600
2025-12-01	100.38	100.38	100.37	100.38	-0.29%	29,025,600
2025-11-28	100.67	100.68	100.66	100.67	+0.03%	24,417,500
2025-11-26	100.64	100.65	100.64	100.64	+0.01%	11,948,500
2025-11-25	100.63	100.63	100.62	100.63	+0.02%	19,115,000
2025-11-24	100.61	100.62	100.61	100.61	+0.01%	15,830,800
2025-11-21	100.60	100.60	100.59	100.60	+0.02%	16,446,900
2025-11-20	100.56	100.58	100.56	100.58	+0.02%	15,261,700
2025-11-19	100.55	100.56	100.55	100.56	+0.02%	23,022,400
2025-11-18	100.54	100.55	100.54	100.54	+0.00%	13,130,300
2025-11-17	100.53	100.54	100.53	100.54	+0.01%	15,032,800
2025-11-14	100.53	100.53	100.52	100.53	+0.03%	13,522,500
2025-11-13	100.49	100.50	100.49	100.50	+0.01%	11,255,600
2025-11-12	100.48	100.49	100.48	100.49	+0.01%	9,067,200
2025-11-11	100.48	100.48	100.47	100.48	+0.01%	8,697,800
2025-11-10	100.48	100.48	100.47	100.47	+0.01%	14,121,900
2025-11-07	100.46	100.46	100.45	100.46	+0.03%	18,799,000
2025-11-06	100.43	100.43	100.42	100.43	+0.01%	16,658,100
2025-11-05	100.41	100.42	100.41	100.42	+0.02%	11,335,000
2025-11-04	100.40	100.40	100.39	100.40	+0.00%	15,707,500
2025-11-03	100.39	100.40	100.39	100.40	-0.32%	27,049,200
2025-10-31	100.72	100.73	100.72	100.72	+0.03%	23,254,100
2025-10-30	100.69	100.70	100.69	100.69	+0.01%	12,370,700
2025-10-29	100.69	100.69	100.68	100.68	+0.01%	14,177,700
2025-10-28	100.67	100.68	100.67	100.67	+0.01%	11,134,700
2025-10-27	100.65	100.67	100.65	100.66	+0.01%	26,389,600
2025-10-24	100.65	100.65	100.64	100.65	+0.03%	12,382,000
2025-10-23	100.62	100.62	100.61	100.62	+0.01%	10,658,100
2025-10-22	100.61	100.61	100.60	100.61	+0.01%	9,089,900
2025-10-21	100.59	100.60	100.59	100.60	+0.02%	12,061,900
2025-10-20	100.58	100.58	100.57	100.58	+0.01%	16,129,100
2025-10-17	100.56	100.57	100.56	100.57	+0.03%	14,603,500
2025-10-16	100.54	100.54	100.53	100.54	+0.01%	12,394,500
2025-10-15	100.53	100.53	100.52	100.53	+0.02%	11,069,100
2025-10-14	100.51	100.52	100.51	100.51	+0.01%	13,475,000
2025-10-13	100.50	100.51	100.50	100.50	-0.01%	14,453,500
2025-10-10	100.50	100.51	100.49	100.51	+0.05%	18,966,600
2025-10-09	100.47	100.47	100.45	100.46	+0.01%	15,718,900
2025-10-08	100.45	100.45	100.44	100.45	+0.01%	16,811,200
2025-10-07	100.44	100.44	100.43	100.44	+0.02%	14,289,100
2025-10-06	100.43	100.43	100.42	100.42	+0.00%	13,944,300
2025-10-03	100.42	100.42	100.41	100.42	+0.04%	13,837,400
2025-10-02	100.39	100.39	100.38	100.38	+0.01%	12,870,100
2025-10-01	100.38	100.38	100.37	100.37	-0.33%	26,613,600
2025-09-30	100.70	100.71	100.70	100.70	+0.00%	22,909,500
2025-09-29	100.70	100.70	100.69	100.70	+0.01%	13,580,800
2025-09-26	100.68	100.69	100.68	100.69	+0.03%	10,688,600
2025-09-25	100.65	100.66	100.65	100.66	+0.01%	10,549,100
2025-09-24	100.64	100.65	100.64	100.65	+0.01%	10,108,500
2025-09-23	100.64	100.64	100.63	100.64	+0.02%	11,191,700
2025-09-22	100.62	100.63	100.62	100.62	+0.00%	12,279,500
2025-09-19	100.61	100.62	100.61	100.62	+0.04%	11,174,000

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Okt (+0.35%). Schwächster Monat: Dez (+0.00%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+0.30%
Feb+0.29%
Mär+0.29%
Apr+0.31%
Mai+0.30%
Jun+0.29%
Jul+0.33%
Aug+0.31%
Sep+0.31%
Okt+0.35%
Nov+0.27%
Dez+0.00%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-17

Schnelle Antworten

Wie lautet der letzte Schlusskurs von iShares 0-3 Month Treasury Bond ETF (SGOV)?

100.56 am 2026-09-17, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SGOV?

100.73 im Hoch und 100.27 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-17.

Welches ist historisch der stärkste und der schwächste Monat von iShares 0-3 Month Treasury Bond ETF?

Historisch war der stärkste Kalendermonat von SGOV der Okt (Durchschnitt +0.35%), der schwächste der Dez (Durchschnitt +0.00%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 428 Tageskerzen im Closelook-Datenlake.