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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	82.74	83.29	82.63	82.92	1,565,931	+0.29(+0.35%)
Dec 29, 2011	82.49	82.72	82.40	82.63	707,812	+0.10(+0.12%)
Dec 28, 2011	82.14	82.61	82.11	82.53	1,171,131	+0.52(+0.63%)
Dec 27, 2011	82.02	82.03	81.88	82.01	784,837	+0.05(+0.06%)
Dec 23, 2011	82.10	82.15	81.83	81.96	555,384	-0.24(-0.29%)
Dec 21, 2011	82.57	82.61	82.19	82.20	610,951	-0.27(-0.32%)
Dec 20, 2011	82.87	82.87	82.46	82.46	1,740,955	-0.75(-0.90%)
Dec 19, 2011	82.91	83.25	82.85	83.21	1,436,862	+0.28(+0.34%)
Dec 16, 2011	82.66	83.03	82.66	82.93	954,957	+0.40(+0.48%)
Dec 15, 2011	82.36	82.61	82.34	82.53	1,235,771	-0.07(-0.09%)
Dec 14, 2011	82.34	82.62	82.25	82.60	969,400	+0.34(+0.42%)
Dec 13, 2011	81.72	82.33	81.65	82.26	653,666	+0.38(+0.46%)
Dec 12, 2011	81.91	82.07	81.83	81.88	1,363,380	+0.28(+0.35%)
Dec 09, 2011	82.09	82.14	81.60	81.60	1,225,799	-0.56(-0.69%)
Dec 08, 2011	81.72	82.17	81.63	82.16	839,504	+0.42(+0.51%)
Dec 07, 2011	81.54	81.81	81.47	81.75	942,875	+0.37(+0.45%)
Dec 06, 2011	81.36	81.55	81.26	81.38	692,593	-0.21(-0.26%)
Dec 05, 2011	81.20	81.70	81.20	81.59	1,248,798	-0.05(-0.06%)
Dec 02, 2011	81.14	81.67	81.12	81.64	1,138,233	+0.36(+0.44%)
Dec 01, 2011	81.14	81.44	80.98	81.28	1,310,032	-0.02(-0.03%)
Nov 30, 2011	81.40	81.54	81.23	81.30	1,230,327	-0.48(-0.58%)
Nov 29, 2011	81.68	81.97	81.48	81.78	769,384	-0.16(-0.19%)
Nov 28, 2011	81.35	82.04	81.32	81.94	1,644,218	+0.01(+0.01%)
Nov 25, 2011	82.15	82.15	81.91	81.93	596,377	-0.52(-0.64%)
Nov 23, 2011	81.99	82.50	81.94	82.45	2,798,006	+0.28(+0.34%)
Nov 22, 2011	82.00	82.19	81.82	82.17	3,347,530	+0.25(+0.30%)
Nov 21, 2011	81.97	82.09	81.88	81.92	884,435	+0.23(+0.28%)
Nov 18, 2011	81.86	81.94	81.58	81.69	2,406,474	-0.31(-0.37%)
Nov 17, 2011	81.70	82.17	81.64	82.00	1,029,367	+0.16(+0.20%)
Nov 16, 2011	81.78	81.85	81.57	81.83	428,299	+0.30(+0.36%)
Nov 15, 2011	81.69	81.90	81.45	81.54	613,497	-0.11(-0.13%)
Nov 14, 2011	81.44	81.70	81.40	81.65	749,518	+0.51(+0.63%)
Nov 11, 2011	81.29	81.31	81.05	81.14	413,506	-0.38(-0.46%)
Nov 10, 2011	81.58	81.79	81.25	81.51	848,743	-0.40(-0.49%)
Nov 09, 2011	81.87	82.08	81.20	81.91	971,524	+0.72(+0.89%)
Nov 08, 2011	81.47	81.69	81.14	81.19	534,546	-0.37(-0.45%)
Nov 07, 2011	81.42	81.89	81.36	81.56	1,078,680	+0.09(+0.12%)
Nov 04, 2011	81.24	81.54	81.19	81.47	939,728	+0.24(+0.30%)
Nov 03, 2011	81.22	81.51	81.15	81.22	945,190	-0.38(-0.47%)
Nov 02, 2011	81.30	81.69	81.24	81.61	1,390,374	-0.20(-0.24%)
Nov 01, 2011	81.56	81.83	81.27	81.80	2,877,548	+0.97(+1.20%)
Oct 31, 2011	80.27	80.83	80.23	80.83	1,514,417	+1.07(+1.34%)
Oct 28, 2011	79.58	79.86	79.56	79.76	1,198,936	+0.48(+0.60%)
Oct 27, 2011	79.76	79.90	79.15	79.29	2,095,698	-0.97(-1.21%)
Oct 26, 2011	80.62	80.82	80.24	80.25	1,267,564	-0.59(-0.73%)
Oct 25, 2011	80.09	80.88	80.08	80.85	1,306,366	+0.69(+0.86%)
Oct 24, 2011	80.25	80.28	80.07	80.16	1,768,992	-0.04(-0.05%)
Oct 21, 2011	80.28	80.43	80.06	80.20	1,633,957	-0.15(-0.18%)
Oct 20, 2011	80.41	80.79	80.13	80.35	896,544	-0.16(-0.20%)
Oct 19, 2011	80.29	80.66	80.23	80.51	939,153	+0.12(+0.16%)
Oct 18, 2011	80.56	80.79	80.21	80.39	1,168,611	-0.09(-0.11%)
Oct 17, 2011	80.09	80.50	80.09	80.47	1,632,101	+0.52(+0.65%)
Oct 14, 2011	79.93	80.11	79.83	79.95	900,273	-0.40(-0.50%)
Oct 13, 2011	80.28	80.62	80.20	80.35	1,887,584	+0.32(+0.40%)
Oct 12, 2011	79.97	80.16	79.69	80.03	2,976,505	-0.27(-0.34%)
Oct 11, 2011	80.42	80.49	80.22	80.30	1,252,811	+0.27(+0.33%)
Oct 10, 2011	80.19	80.38	79.75	80.04	1,029,372	-0.85(-1.05%)
Oct 07, 2011	80.89	81.12	80.63	80.89	2,914,860	-0.42(-0.52%)
Oct 06, 2011	81.54	81.55	81.29	81.31	1,711,325	-0.57(-0.70%)
Oct 05, 2011	82.14	82.18	81.81	81.88	1,503,717	-0.34(-0.42%)
Oct 04, 2011	82.82	82.98	82.22	82.22	2,632,876	-0.42(-0.51%)

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.