7-10 Year Treasury Bond Ishares ETF (NY: IEF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	94.39	94.42	94.27	94.36	5,148,361	+0.08(+0.08%)
Oct 28, 2016	94.18	94.36	94.14	94.28	1,531,680	+0.02(+0.02%)
Oct 27, 2016	94.27	94.31	94.07	94.27	4,278,894	-0.33(-0.34%)
Oct 26, 2016	94.66	94.70	94.56	94.59	1,325,757	-0.21(-0.22%)
Oct 25, 2016	94.69	94.94	94.67	94.80	857,466	-0.02(-0.02%)
Oct 24, 2016	95.00	95.00	94.70	94.81	1,050,668	-0.13(-0.14%)
Oct 21, 2016	94.98	94.98	94.81	94.94	666,125	+0.10(+0.11%)
Oct 20, 2016	95.06	95.06	94.81	94.84	1,142,964	-0.09(-0.09%)
Oct 19, 2016	94.75	94.99	94.75	94.93	1,474,584	+0.04(+0.05%)
Oct 18, 2016	94.57	94.88	94.57	94.88	1,731,403	+0.19(+0.20%)
Oct 17, 2016	94.58	94.77	94.58	94.69	1,738,804	+0.21(+0.22%)
Oct 14, 2016	94.54	94.79	94.46	94.49	2,455,531	-0.29(-0.31%)
Oct 13, 2016	94.75	94.90	94.74	94.78	1,386,166	+0.20(+0.21%)
Oct 12, 2016	94.51	94.59	94.39	94.58	1,210,430	+0.00(+0.00%)
Oct 11, 2016	94.59	94.75	94.48	94.58	2,265,773	-0.03(-0.03%)
Oct 10, 2016	94.65	94.65	94.46	94.61	1,244,496	-0.25(-0.26%)
Oct 07, 2016	94.81	94.93	94.63	94.86	1,867,518	+0.14(+0.14%)
Oct 06, 2016	94.81	94.97	94.70	94.72	1,839,900	-0.20(-0.21%)
Oct 05, 2016	95.09	95.12	94.81	94.92	1,738,562	-0.21(-0.23%)
Oct 04, 2016	95.45	95.53	95.12	95.13	4,606,737	-0.44(-0.46%)
Oct 03, 2016	95.77	95.79	95.55	95.57	3,439,287	-0.22(-0.23%)
Sep 30, 2016	96.04	96.07	95.65	95.79	2,025,947	-0.24(-0.25%)
Sep 29, 2016	95.80	96.18	95.74	96.03	1,299,243	+0.06(+0.06%)
Sep 28, 2016	96.06	96.15	95.94	95.97	689,695	-0.04(-0.04%)
Sep 27, 2016	96.13	96.13	95.92	96.01	1,818,814	+0.16(+0.17%)
Sep 26, 2016	95.71	95.94	95.69	95.85	892,291	+0.27(+0.29%)
Sep 23, 2016	95.49	95.64	95.47	95.58	1,112,497	+0.04(+0.04%)
Sep 22, 2016	95.42	95.65	95.39	95.53	1,182,346	+0.28(+0.30%)
Sep 21, 2016	95.00	95.30	94.89	95.25	1,294,405	+0.15(+0.16%)
Sep 20, 2016	95.06	95.23	95.03	95.10	1,375,657	+0.15(+0.15%)
Sep 19, 2016	95.03	95.11	94.95	94.95	572,725	-0.16(-0.17%)
Sep 16, 2016	95.12	95.18	95.00	95.12	973,645	+0.10(+0.11%)
Sep 15, 2016	94.94	95.08	94.76	95.01	1,172,795	+0.03(+0.03%)
Sep 14, 2016	94.79	95.11	94.79	94.99	1,240,517	+0.21(+0.23%)
Sep 13, 2016	95.19	95.20	94.56	94.77	2,328,490	-0.35(-0.37%)
Sep 12, 2016	94.94	95.20	94.90	95.12	1,689,531	+0.09(+0.09%)
Sep 09, 2016	95.15	95.17	95.00	95.04	1,986,785	-0.45(-0.48%)
Sep 08, 2016	95.78	95.87	95.38	95.49	1,503,491	-0.47(-0.49%)
Sep 07, 2016	96.05	96.12	95.91	95.96	977,380	+0.05(+0.05%)
Sep 06, 2016	95.44	95.98	95.40	95.91	1,499,639	+0.45(+0.47%)
Sep 02, 2016	95.53	95.47	95.47	95.47	1,810,438	-0.25(-0.26%)
Sep 01, 2016	95.32	95.74	95.27	95.71	2,074,188	+0.15(+0.16%)
Aug 31, 2016	95.68	95.80	95.56	95.56	2,348,624	-0.11(-0.12%)
Aug 30, 2016	95.73	95.76	95.62	95.68	2,922,059	-0.01(-0.01%)
Aug 29, 2016	95.46	95.74	95.45	95.68	1,751,264	+0.39(+0.41%)
Aug 26, 2016	95.80	96.03	95.22	95.29	2,325,462	-0.37(-0.38%)
Aug 25, 2016	95.73	95.83	95.64	95.66	1,213,618	-0.15(-0.16%)
Aug 24, 2016	95.92	95.95	95.74	95.81	1,573,760	-0.03(-0.04%)
Aug 23, 2016	95.92	96.02	95.76	95.85	1,099,259	-0.01(-0.01%)
Aug 22, 2016	95.86	95.93	95.75	95.86	1,268,508	+0.21(+0.22%)
Aug 19, 2016	95.70	95.80	95.52	95.64	1,633,553	-0.32(-0.34%)
Aug 18, 2016	95.86	96.03	95.72	95.97	1,456,843	+0.17(+0.18%)
Aug 17, 2016	95.67	95.92	95.55	95.80	2,027,907	+0.15(+0.16%)
Aug 16, 2016	95.72	95.80	95.56	95.64	1,676,629	-0.16(-0.17%)
Aug 15, 2016	95.94	96.00	95.79	95.80	1,206,728	-0.28(-0.29%)
Aug 12, 2016	96.22	96.36	96.06	96.09	1,610,623	+0.34(+0.36%)
Aug 11, 2016	96.13	96.19	95.65	95.74	2,132,781	-0.46(-0.48%)
Aug 10, 2016	96.00	96.27	95.98	96.21	1,476,538	+0.26(+0.27%)
Aug 09, 2016	95.72	95.98	95.67	95.95	2,125,127	+0.34(+0.36%)
Aug 08, 2016	95.55	95.75	95.45	95.61	1,525,137	-0.05(-0.05%)
Aug 05, 2016	95.98	96.07	95.65	95.66	2,769,629	-0.60(-0.62%)
Aug 04, 2016	96.23	96.45	96.22	96.26	1,245,582	+0.23(+0.24%)
Aug 03, 2016	96.03	96.06	95.78	96.03	1,343,379	+0.05(+0.05%)
Aug 02, 2016	95.78	96.17	95.78	95.97	3,415,784	-0.23(-0.24%)

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.