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 (%)
Sep 28, 2012
73.29
73.30
73.28
73.30
1,010,272
+0.03(+0.05%)
Sep 27, 2012
73.26
73.28
73.25
73.27
514,195
+0.01(+0.01%)
Sep 26, 2012
73.25
73.26
73.24
73.26
724,757
+0.02(+0.02%)
Sep 25, 2012
73.24
73.25
73.23
73.24
1,474,064
-0.02(-0.02%)
Sep 24, 2012
73.26
73.26
73.25
73.26
666,453
+0.01(+0.01%)
Sep 21, 2012
73.24
73.25
73.23
73.25
720,478
+0.01(+0.01%)
Sep 20, 2012
73.25
73.27
73.24
73.24
809,459
-0.02(-0.02%)
Sep 19, 2012
73.25
73.26
73.25
73.26
614,699
+0.00(+0.00%)
Sep 18, 2012
73.25
73.26
73.25
73.26
721,701
+0.01(+0.01%)
Sep 17, 2012
73.25
73.26
73.25
73.25
1,155,803
+0.00(+0.00%)
Sep 14, 2012
73.29
73.29
73.24
73.25
1,025,960
-0.03(-0.05%)
Sep 13, 2012
73.28
73.30
73.25
73.29
903,634
+0.03(+0.04%)
Sep 12, 2012
73.26
73.27
73.26
73.26
1,396,802
-0.01(-0.01%)
Sep 11, 2012
73.26
73.27
73.25
73.27
606,883
+0.02(+0.02%)
Sep 10, 2012
73.26
73.27
73.25
73.25
2,649,966
-0.02(-0.02%)
Sep 07, 2012
73.27
73.29
73.26
73.27
1,921,047
+0.02(+0.02%)
Sep 06, 2012
73.25
73.27
73.24
73.25
1,306,203
-0.03(-0.05%)
Sep 05, 2012
73.29
73.29
73.28
73.29
663,382
+0.00(+0.00%)
Sep 04, 2012
73.31
73.31
73.27
73.29
2,070,016
-0.01(-0.01%)
Aug 31, 2012
73.26
73.31
73.26
73.29
1,089,504
+0.04(+0.06%)
Aug 30, 2012
73.25
73.26
73.23
73.25
766,597
+0.01(+0.01%)
Aug 29, 2012
73.23
73.24
73.22
73.24
590,984
+0.01(+0.01%)
Aug 27, 2012
73.24
73.24
73.23
73.23
842,852
-0.01(-0.01%)
Aug 24, 2012
73.24
73.25
73.22
73.24
745,557
+0.00(+0.00%)
Aug 23, 2012
73.24
73.26
73.23
73.24
563,723
+0.01(+0.01%)
Aug 22, 2012
73.21
73.24
73.20
73.23
729,038
+0.04(+0.06%)
Aug 21, 2012
73.19
73.20
73.17
73.19
1,914,635
+0.00(+0.00%)
Aug 20, 2012
73.19
73.20
73.19
73.19
618,572
+0.00(+0.00%)
Aug 17, 2012
73.20
73.20
73.19
73.19
665,427
+0.01(+0.01%)
Aug 16, 2012
73.20
73.20
73.17
73.18
919,796
-0.01(-0.01%)
Aug 15, 2012
73.20
73.20
73.19
73.19
800,180
-0.03(-0.04%)
Aug 14, 2012
73.22
73.22
73.20
73.21
2,025,366
-0.02(-0.02%)
Aug 13, 2012
73.22
73.23
73.22
73.23
713,658
+0.01(+0.01%)
Aug 10, 2012
73.23
73.23
73.22
73.22
718,155
+0.02(+0.02%)
Aug 09, 2012
73.20
73.21
73.20
73.20
642,587
+0.00(+0.00%)
Aug 08, 2012
73.23
73.23
73.20
73.20
1,469,712
-0.03(-0.04%)
Aug 07, 2012
73.25
73.25
73.22
73.23
742,653
-0.03(-0.05%)
Aug 06, 2012
73.27
73.27
73.26
73.26
2,703,512
+0.01(+0.01%)
Aug 03, 2012
73.26
73.27
73.25
73.26
1,048,429
-0.03(-0.04%)
Aug 02, 2012
73.28
73.30
73.27
73.28
681,914
+0.01(+0.01%)
Aug 01, 2012
73.31
73.31
73.27
73.27
2,320,616
-0.01(-0.02%)
Jul 31, 2012
73.29
73.30
73.28
73.29
1,057,590
+0.02(+0.02%)
Jul 30, 2012
73.26
73.28
73.25
73.27
2,674,244
+0.03(+0.05%)
Jul 27, 2012
73.25
73.27
73.22
73.23
1,046,986
-0.05(-0.07%)
Jul 26, 2012
73.28
73.29
73.28
73.29
2,339,563
+0.00(+0.00%)
Jul 25, 2012
73.30
73.30
73.28
73.29
1,161,539
+0.01(+0.01%)
Jul 24, 2012
73.29
73.29
73.28
73.28
3,308,857
-0.02(-0.02%)
Jul 23, 2012
73.29
73.30
73.28
73.29
465,771
+0.01(+0.01%)
Jul 20, 2012
73.28
73.29
73.27
73.29
2,590,879
+0.01(+0.01%)
Jul 19, 2012
73.27
73.29
73.27
73.28
1,664,678
+0.02(+0.02%)
Jul 18, 2012
73.24
73.27
73.24
73.26
3,458,459
+0.02(+0.02%)
Jul 17, 2012
73.24
73.25
73.23
73.24
2,537,504
-0.01(-0.01%)
Jul 16, 2012
73.25
73.27
73.25
73.25
958,221
+0.03(+0.04%)
Jul 13, 2012
73.22
73.23
73.20
73.23
731,359
+0.02(+0.02%)
Jul 12, 2012
73.20
73.21
73.19
73.21
411,543
+0.02(+0.02%)
Jul 11, 2012
73.19
73.20
73.18
73.19
645,285
+0.01(+0.01%)
Jul 10, 2012
73.20
73.20
73.18
73.18
565,342
+0.00(+0.00%)
Jul 09, 2012
73.19
73.20
73.18
73.18
647,178
+0.00(+0.00%)
Jul 06, 2012
73.18
73.19
73.17
73.18
1,849,188
+0.02(+0.03%)
Jul 05, 2012
73.15
73.16
73.15
73.16
1,390,308
+0.03(+0.04%)
Jul 03, 2012
73.14
73.16
73.13
73.13
1,300,808
-0.02(-0.02%)
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
.