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, 2012
73.49
73.54
73.49
73.52
1,086,126
+0.04(+0.06%)
Aug 30, 2012
73.48
73.49
73.46
73.48
764,220
+0.01(+0.01%)
Aug 29, 2012
73.46
73.47
73.45
73.47
589,152
+0.01(+0.01%)
Aug 27, 2012
73.47
73.47
73.46
73.46
840,239
-0.01(-0.01%)
Aug 24, 2012
73.47
73.48
73.45
73.47
743,245
+0.00(+0.00%)
Aug 23, 2012
73.47
73.48
73.46
73.47
561,975
+0.01(+0.01%)
Aug 22, 2012
73.44
73.47
73.42
73.46
726,777
+0.04(+0.06%)
Aug 21, 2012
73.41
73.42
73.40
73.41
1,908,698
+0.00(+0.00%)
Aug 20, 2012
73.41
73.43
73.41
73.41
616,654
+0.00(+0.00%)
Aug 17, 2012
73.42
73.42
73.41
73.41
663,364
+0.01(+0.01%)
Aug 16, 2012
73.42
73.43
73.40
73.41
916,944
-0.01(-0.01%)
Aug 15, 2012
73.42
73.43
73.41
73.41
797,699
-0.03(-0.04%)
Aug 14, 2012
73.45
73.45
73.43
73.44
2,019,086
-0.02(-0.02%)
Aug 13, 2012
73.45
73.46
73.45
73.46
711,445
+0.01(+0.01%)
Aug 10, 2012
73.46
73.46
73.45
73.45
715,928
+0.02(+0.02%)
Aug 09, 2012
73.42
73.44
73.42
73.43
640,594
+0.00(+0.00%)
Aug 08, 2012
73.46
73.46
73.42
73.43
1,465,155
-0.03(-0.04%)
Aug 07, 2012
73.48
73.48
73.45
73.46
740,350
-0.03(-0.05%)
Aug 06, 2012
73.50
73.50
73.48
73.49
2,695,129
+0.01(+0.01%)
Aug 03, 2012
73.49
73.50
73.48
73.48
1,045,178
-0.03(-0.04%)
Aug 02, 2012
73.51
73.53
73.50
73.51
679,799
+0.01(+0.01%)
Aug 01, 2012
73.54
73.54
73.50
73.50
2,313,420
-0.01(-0.02%)
Jul 31, 2012
73.52
73.53
73.50
73.51
1,054,311
+0.02(+0.02%)
Jul 30, 2012
73.49
73.50
73.48
73.50
2,665,952
+0.03(+0.05%)
Jul 27, 2012
73.48
73.50
73.44
73.46
1,043,740
-0.05(-0.07%)
Jul 26, 2012
73.50
73.51
73.50
73.51
2,332,308
+0.00(+0.00%)
Jul 25, 2012
73.53
73.53
73.50
73.51
1,157,938
+0.01(+0.01%)
Jul 24, 2012
73.51
73.52
73.50
73.50
3,298,597
-0.02(-0.02%)
Jul 23, 2012
73.52
73.53
73.50
73.52
464,326
+0.01(+0.01%)
Jul 20, 2012
73.50
73.52
73.50
73.51
2,582,845
+0.01(+0.01%)
Jul 19, 2012
73.50
73.51
73.50
73.50
1,659,516
+0.02(+0.02%)
Jul 18, 2012
73.47
73.50
73.47
73.49
3,447,735
+0.02(+0.02%)
Jul 17, 2012
73.47
73.48
73.46
73.47
2,529,636
-0.01(-0.01%)
Jul 16, 2012
73.48
73.50
73.48
73.48
955,250
+0.03(+0.04%)
Jul 13, 2012
73.44
73.46
73.43
73.45
729,092
+0.02(+0.02%)
Jul 12, 2012
73.43
73.44
73.42
73.44
410,267
+0.02(+0.02%)
Jul 11, 2012
73.42
73.43
73.41
73.42
643,284
+0.01(+0.01%)
Jul 10, 2012
73.43
73.43
73.41
73.41
563,589
+0.00(+0.00%)
Jul 09, 2012
73.42
73.43
73.41
73.41
645,171
+0.00(+0.00%)
Jul 06, 2012
73.41
73.42
73.40
73.41
1,843,454
+0.02(+0.03%)
Jul 05, 2012
73.37
73.39
73.37
73.39
1,385,997
+0.03(+0.04%)
Jul 03, 2012
73.37
73.38
73.36
73.36
1,296,774
-0.02(-0.02%)
Jul 02, 2012
73.36
73.38
73.36
73.37
17,224,492
+0.02(+0.03%)
Jun 29, 2012
73.33
73.37
73.33
73.35
1,337,832
+0.00(+0.00%)
Jun 28, 2012
73.36
73.37
73.34
73.35
1,043,201
+0.01(+0.01%)
Jun 27, 2012
73.36
73.36
73.33
73.34
3,595,405
+0.00(+0.00%)
Jun 26, 2012
73.35
73.36
73.33
73.34
3,819,667
-0.02(-0.02%)
Jun 25, 2012
73.35
73.38
73.35
73.36
3,405,603
+0.00(+0.00%)
Jun 22, 2012
73.35
73.36
73.34
73.36
1,430,001
+0.01(+0.01%)
Jun 21, 2012
73.34
73.36
73.34
73.35
806,202
+0.01(+0.01%)
Jun 20, 2012
73.38
73.39
73.33
73.34
3,501,340
-0.03(-0.04%)
Jun 19, 2012
73.38
73.39
73.37
73.37
2,026,267
-0.01(-0.01%)
Jun 18, 2012
73.39
73.39
73.37
73.38
4,375,045
-0.02(-0.02%)
Jun 15, 2012
73.38
73.40
73.37
73.40
550,696
+0.03(+0.04%)
Jun 14, 2012
73.39
73.39
73.36
73.37
1,145,498
+0.01(+0.01%)
Jun 13, 2012
73.38
73.38
73.35
73.36
618,032
-0.01(-0.01%)
Jun 12, 2012
73.40
73.40
73.35
73.37
1,827,042
-0.03(-0.05%)
Jun 11, 2012
73.38
73.40
73.38
73.40
1,225,262
+0.00(+0.00%)
Jun 08, 2012
73.41
73.41
73.40
73.40
1,254,107
+0.00(+0.00%)
Jun 07, 2012
73.41
73.41
73.38
73.40
3,334,160
-0.01(-0.01%)
Jun 06, 2012
73.44
73.44
73.40
73.41
1,590,116
-0.03(-0.04%)
Jun 05, 2012
73.43
73.44
73.41
73.44
1,916,404
+0.02(+0.02%)
Jun 04, 2012
73.43
73.44
73.42
73.42
6,670,746
-0.01(-0.01%)
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
.