Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-3 Year Treasury Bond Ishares ETF
(NY:
SHY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
72.08
72.10
72.06
72.08
11,100
+0.02(+0.02%)
Aug 30, 2010
72.05
72.07
72.02
72.06
857,637
+0.09(+0.12%)
Aug 27, 2010
71.98
72.05
71.95
71.98
1,057,702
-0.05(-0.07%)
Aug 26, 2010
72.03
72.06
72.02
72.03
847,428
-0.00(-0.00%)
Aug 25, 2010
72.08
72.11
72.01
72.03
1,367,154
-0.07(-0.09%)
Aug 24, 2010
72.08
72.12
72.06
72.10
188
+0.05(+0.07%)
Aug 23, 2010
72.02
72.06
72.02
72.05
617,464
+0.01(+0.01%)
Aug 20, 2010
72.06
72.06
72.02
72.04
823,250
-0.03(-0.04%)
Aug 19, 2010
72.03
72.07
72.02
72.06
884,659
+0.02(+0.02%)
Aug 18, 2010
72.06
72.06
72.01
72.05
980,436
+0.02(+0.02%)
Aug 17, 2010
72.02
72.03
71.99
72.03
928,827
-0.02(-0.02%)
Aug 16, 2010
72.02
72.05
72.01
72.05
762,827
+0.07(+0.09%)
Aug 13, 2010
71.98
72.00
71.97
71.98
500,577
-0.01(-0.01%)
Aug 12, 2010
72.01
72.01
71.96
71.99
1,821,311
-0.02(-0.02%)
Aug 11, 2010
72.02
72.04
72.00
72.00
875,929
+0.02(+0.02%)
Aug 10, 2010
71.93
72.00
71.92
71.99
1,714,959
+0.03(+0.05%)
Aug 09, 2010
71.99
72.00
71.95
71.95
1,310,449
-0.04(-0.06%)
Aug 06, 2010
72.00
72.02
71.98
72.00
1,101,105
+0.02(+0.02%)
Aug 05, 2010
71.93
71.98
71.92
71.98
1,824,258
+0.09(+0.12%)
Aug 04, 2010
71.94
71.94
71.89
71.89
2,295,528
-0.06(-0.08%)
Aug 03, 2010
71.95
71.98
71.94
71.95
1,689,687
+0.05(+0.07%)
Aug 02, 2010
71.91
71.93
71.89
71.90
1,373,664
-0.02(-0.02%)
Jul 30, 2010
71.92
71.94
71.90
71.92
1,246,306
+0.03(+0.05%)
Jul 29, 2010
71.87
71.89
71.84
71.88
2,585,192
+0.06(+0.08%)
Jul 28, 2010
71.81
71.86
71.77
71.82
1,492,523
+0.07(+0.10%)
Jul 27, 2010
71.78
71.78
71.74
71.76
1,545,886
-0.04(-0.06%)
Jul 26, 2010
71.82
71.82
71.78
71.80
2,402,606
-0.03(-0.04%)
Jul 23, 2010
71.86
71.89
71.82
71.82
1,259,435
-0.03(-0.05%)
Jul 22, 2010
71.87
71.88
71.83
71.86
692,859
-0.03(-0.04%)
Jul 21, 2010
71.84
71.90
71.83
71.88
792,355
+0.03(+0.05%)
Jul 20, 2010
71.86
71.86
71.82
71.85
1,459,952
+0.03(+0.04%)
Jul 19, 2010
71.83
71.85
71.82
71.82
620,111
-0.03(-0.04%)
Jul 16, 2010
71.85
71.86
71.78
71.85
951,142
+0.07(+0.10%)
Jul 15, 2010
71.77
71.83
71.77
71.78
633,093
+0.02(+0.02%)
Jul 14, 2010
71.73
71.79
71.72
71.76
1,266,596
+0.08(+0.11%)
Jul 13, 2010
71.70
71.72
71.67
71.69
1,608,750
-0.05(-0.07%)
Jul 12, 2010
71.75
71.76
71.72
71.74
1,187,116
+0.01(+0.01%)
Jul 09, 2010
71.73
71.76
71.71
71.73
719,270
-0.03(-0.04%)
Jul 08, 2010
71.74
71.77
71.71
71.76
1,257,869
+0.01(+0.01%)
Jul 07, 2010
71.77
71.79
71.72
71.75
1,199,617
-0.01(-0.01%)
Jul 06, 2010
71.74
71.78
71.70
71.76
1,598,542
+0.00(+0.00%)
Jul 02, 2010
71.76
71.76
71.70
71.76
662,074
+0.00(+0.00%)
Jul 01, 2010
71.76
71.81
71.74
71.76
2,061,637
-0.02(-0.03%)
Jun 30, 2010
71.76
71.79
71.71
71.78
1,528,331
-0.02(-0.02%)
Jun 29, 2010
71.75
71.80
71.75
71.80
1,222,733
+0.08(+0.11%)
Jun 25, 2010
71.72
71.74
71.66
71.72
1,123,788
+0.03(+0.04%)
Jun 24, 2010
71.69
71.72
71.66
71.69
960,038
+0.02(+0.02%)
Jun 23, 2010
71.63
71.69
71.63
71.68
2,432,499
+0.05(+0.07%)
Jun 22, 2010
71.57
71.63
71.56
71.63
2,683,897
+0.03(+0.05%)
Jun 21, 2010
71.53
71.59
71.52
71.59
2,227,651
+0.01(+0.01%)
Jun 18, 2010
71.58
71.60
71.57
71.58
693,711
+0.01(+0.01%)
Jun 17, 2010
71.56
71.63
71.56
71.57
1,633,876
+0.04(+0.06%)
Jun 16, 2010
71.57
71.57
71.51
71.53
1,719,110
+0.02(+0.02%)
Jun 15, 2010
71.56
71.57
71.50
71.51
1,421,116
-0.03(-0.05%)
Jun 14, 2010
71.48
71.56
71.48
71.55
813,204
+0.02(+0.02%)
Jun 11, 2010
71.51
71.57
71.48
71.53
826,442
+0.08(+0.11%)
Jun 10, 2010
71.53
71.53
71.46
71.46
2,848
-0.09(-0.13%)
Jun 09, 2010
71.51
71.57
71.51
71.55
667,257
+0.01(+0.01%)
Jun 08, 2010
71.53
71.57
71.51
71.54
1,231,413
-0.01(-0.01%)
Jun 07, 2010
71.51
71.57
71.50
71.55
1,820,984
-0.03(-0.04%)
Jun 04, 2010
71.57
71.58
71.52
71.57
1,675,017
+0.16(+0.23%)
Jun 03, 2010
71.39
71.46
71.38
71.41
1,283,546
-0.02(-0.02%)
Jun 02, 2010
71.47
71.49
71.42
71.43
2,451,015
-0.05(-0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.