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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	63.52	63.94	63.49	63.92	152,988	+0.38(+0.61%)
Apr 29, 2003	63.52	63.59	63.38	63.54	74,196	-0.11(-0.17%)
Apr 28, 2003	63.89	63.89	63.63	63.65	55,816	-0.07(-0.10%)
Apr 25, 2003	63.64	63.80	63.63	63.72	440,043	+0.10(+0.16%)
Apr 24, 2003	63.45	63.73	63.45	63.61	118,119	+0.37(+0.59%)
Apr 23, 2003	63.28	63.33	63.17	63.24	102,172	-0.03(-0.05%)
Apr 22, 2003	63.43	63.50	63.20	63.27	32,705	+0.01(+0.02%)
Apr 21, 2003	63.16	63.26	63.03	63.26	32,841	-0.12(-0.19%)
Apr 17, 2003	63.60	63.60	62.71	63.37	27,840	-0.08(-0.13%)
Apr 16, 2003	63.26	63.48	63.26	63.46	32,030	+0.14(+0.22%)
Apr 15, 2003	63.34	63.37	63.15	63.32	37,300	+0.22(+0.35%)
Apr 14, 2003	63.25	63.25	63.00	63.09	145,554	-0.18(-0.28%)
Apr 11, 2003	63.12	63.35	63.04	63.27	138,932	-0.16(-0.26%)
Apr 10, 2003	63.54	63.63	63.40	63.43	105,280	-0.17(-0.27%)
Apr 09, 2003	63.43	63.62	63.26	63.60	136,499	+0.21(+0.34%)
Apr 08, 2003	63.17	63.39	63.17	63.39	56,086	+0.24(+0.37%)
Apr 07, 2003	62.78	63.15	62.72	63.15	84,197	-0.15(-0.23%)
Apr 04, 2003	63.29	63.46	63.23	63.30	35,679	-0.11(-0.18%)
Apr 03, 2003	63.26	63.47	63.23	63.41	230,293	+0.11(+0.18%)
Apr 02, 2003	63.34	63.43	63.20	63.30	199,208	-0.45(-0.71%)
Apr 01, 2003	63.80	63.83	63.04	63.75	49,329	-0.27(-0.42%)
Mar 31, 2003	63.86	64.07	63.86	64.02	134,202	+0.46(+0.72%)
Mar 28, 2003	63.66	63.67	63.52	63.56	195,559	+0.10(+0.16%)
Mar 27, 2003	63.48	63.54	63.32	63.46	61,898	+0.12(+0.19%)
Mar 26, 2003	63.19	63.34	63.15	63.34	101,901	+0.15(+0.23%)
Mar 25, 2003	63.26	63.37	62.98	63.19	145,284	+0.01(+0.01%)
Mar 24, 2003	63.08	63.25	63.03	63.18	61,898	+0.61(+0.97%)
Mar 21, 2003	62.99	62.99	62.55	62.58	201,100	-0.58(-0.91%)
Mar 20, 2003	63.34	63.41	62.92	63.15	230,563	+0.04(+0.07%)
Mar 19, 2003	63.37	63.41	63.09	63.11	206,506	-0.30(-0.48%)
Mar 18, 2003	63.82	63.89	63.41	63.41	275,567	-0.35(-0.55%)
Mar 17, 2003	64.45	64.45	63.72	63.76	133,391	-0.50(-0.78%)
Mar 14, 2003	64.19	64.32	64.12	64.26	68,655	+0.21(+0.33%)
Mar 13, 2003	64.33	64.43	64.04	64.05	441,800	-0.73(-1.12%)
Mar 12, 2003	64.87	64.88	64.74	64.77	69,736	-0.15(-0.23%)
Mar 11, 2003	64.95	65.01	64.81	64.92	82,710	-0.01(-0.02%)
Mar 10, 2003	64.86	64.98	64.86	64.94	79,061	+0.21(+0.33%)
Mar 07, 2003	64.91	64.91	64.54	64.72	107,848	+0.21(+0.33%)
Mar 06, 2003	64.65	64.66	64.43	64.51	112,984	-0.13(-0.21%)
Mar 05, 2003	64.65	64.70	64.46	64.64	68,249	+0.12(+0.18%)
Mar 04, 2003	64.39	64.55	64.35	64.52	55,546	+0.13(+0.20%)
Mar 03, 2003	64.23	64.43	64.21	64.40	33,516	-0.04(-0.07%)
Feb 28, 2003	64.19	64.48	64.09	64.44	109,064	+0.21(+0.33%)
Feb 27, 2003	64.15	64.25	64.02	64.23	282,865	+0.06(+0.09%)
Feb 26, 2003	64.01	64.21	63.97	64.17	71,493	+0.19(+0.30%)
Feb 25, 2003	64.05	64.20	63.97	63.97	98,388	+0.09(+0.14%)
Feb 24, 2003	63.85	63.91	63.74	63.89	63,519	+0.25(+0.40%)
Feb 21, 2003	63.83	63.85	63.61	63.63	29,056	-0.24(-0.37%)
Feb 20, 2003	63.65	63.89	63.61	63.87	80,278	+0.22(+0.35%)
Feb 19, 2003	63.49	63.68	63.49	63.65	46,761	+0.24(+0.37%)
Feb 18, 2003	63.28	63.41	63.17	63.41	84,602	+0.00(+0.00%)
Feb 14, 2003	63.49	63.56	63.26	63.41	69,331	-0.22(-0.35%)
Feb 13, 2003	63.49	63.83	63.44	63.63	144,744	+0.23(+0.36%)
Feb 12, 2003	63.23	63.40	63.17	63.40	67,979	+0.27(+0.43%)
Feb 11, 2003	63.01	63.15	62.91	63.13	367,739	+0.06(+0.09%)
Feb 10, 2003	63.19	63.25	62.98	63.07	39,328	-0.12(-0.19%)
Feb 07, 2003	62.96	63.26	62.91	63.19	59,735	+0.03(+0.05%)
Feb 06, 2003	63.10	63.21	63.08	63.16	125,012	+0.24(+0.39%)
Feb 05, 2003	63.09	63.20	62.75	62.92	186,640	-0.24(-0.39%)
Feb 04, 2003	63.18	63.20	63.06	63.16	119,876	+0.21(+0.33%)

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.