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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	64.09	64.23	64.09	64.23	165,692	+0.33(+0.52%)
May 27, 2005	63.89	63.94	63.80	63.90	94,063	+0.07(+0.10%)
May 26, 2005	63.80	63.95	63.76	63.83	245,159	+0.04(+0.06%)
May 25, 2005	64.15	64.15	63.79	63.80	202,722	-0.23(-0.36%)
May 24, 2005	64.03	64.06	63.87	64.03	255,295	+0.17(+0.27%)
May 23, 2005	63.67	63.91	63.65	63.86	221,373	+0.29(+0.45%)
May 20, 2005	63.57	63.61	63.51	63.57	95,144	-0.01(-0.01%)
May 19, 2005	63.74	63.80	63.57	63.57	157,042	-0.19(-0.30%)
May 18, 2005	63.84	63.86	63.68	63.77	125,688	+0.21(+0.33%)
May 17, 2005	63.58	63.64	63.54	63.56	152,447	+0.08(+0.13%)
May 16, 2005	63.56	63.57	63.45	63.48	151,231	+0.01(+0.01%)
May 13, 2005	63.46	63.56	63.36	63.47	289,758	+0.16(+0.26%)
May 12, 2005	63.12	63.35	63.04	63.31	738,992	+0.06(+0.09%)
May 11, 2005	63.29	63.41	63.20	63.25	552,216	+0.08(+0.13%)
May 10, 2005	63.02	63.18	63.01	63.17	136,905	+0.22(+0.35%)
May 09, 2005	62.92	62.96	62.86	62.95	44,463	-0.01(-0.01%)
May 06, 2005	63.03	63.10	62.89	62.95	798,727	-0.45(-0.71%)
May 05, 2005	63.28	63.49	63.16	63.40	145,960	+0.20(+0.32%)
May 04, 2005	63.08	63.26	63.04	63.20	154,745	-0.01(-0.02%)
May 03, 2005	63.18	63.27	63.03	63.22	350,304	+0.08(+0.13%)
May 02, 2005	63.12	63.17	62.99	63.14	191,099	-0.13(-0.21%)
Apr 29, 2005	63.34	63.54	63.25	63.27	235,428	-0.23(-0.36%)
Apr 28, 2005	63.21	63.50	63.17	63.50	139,608	+0.38(+0.61%)
Apr 27, 2005	63.10	63.23	63.03	63.12	167,178	+0.19(+0.31%)
Apr 26, 2005	63.03	63.04	62.79	62.92	161,637	-0.03(-0.05%)
Apr 25, 2005	62.95	62.98	62.89	62.95	106,902	+0.00(+0.00%)
Apr 22, 2005	62.90	63.00	62.80	62.95	101,091	+0.27(+0.42%)
Apr 21, 2005	62.89	63.02	62.68	62.69	763,859	-0.45(-0.71%)
Apr 20, 2005	62.80	63.17	62.80	63.14	309,895	-0.04(-0.06%)
Apr 19, 2005	62.86	63.17	62.85	63.17	152,177	+0.36(+0.58%)
Apr 18, 2005	62.99	63.01	62.80	62.81	440,719	-0.13(-0.21%)
Apr 15, 2005	62.69	62.95	62.53	62.95	240,429	+0.41(+0.65%)
Apr 14, 2005	62.44	62.54	62.34	62.54	263,134	+0.16(+0.26%)
Apr 13, 2005	62.43	62.47	62.23	62.38	231,779	+0.03(+0.05%)
Apr 12, 2005	61.93	62.35	61.88	62.35	197,451	+0.33(+0.52%)
Apr 11, 2005	61.82	62.02	61.78	62.02	56,627	+0.18(+0.30%)
Apr 08, 2005	61.75	61.84	61.64	61.84	116,633	+0.07(+0.11%)
Apr 07, 2005	62.03	62.15	61.75	61.77	265,566	-0.24(-0.38%)
Apr 06, 2005	61.95	62.01	61.92	62.01	69,196	+0.18(+0.30%)
Apr 05, 2005	61.82	61.89	61.74	61.82	101,496	+0.01(+0.01%)
Apr 04, 2005	61.78	62.00	61.76	61.81	183,666	-0.03(-0.05%)
Apr 01, 2005	61.92	61.95	61.47	61.84	496,265	-0.08(-0.13%)
Mar 31, 2005	61.87	61.92	61.75	61.92	912,252	+0.30(+0.49%)
Mar 30, 2005	61.44	61.63	61.43	61.62	339,628	+0.14(+0.23%)
Mar 29, 2005	61.35	61.49	61.35	61.48	472,073	+0.25(+0.41%)
Mar 28, 2005	61.28	61.30	61.19	61.23	92,576	-0.20(-0.33%)
Mar 24, 2005	61.41	61.49	61.35	61.43	178,396	+0.05(+0.08%)
Mar 23, 2005	61.10	61.43	61.10	61.38	480,993	+0.14(+0.23%)
Mar 22, 2005	61.84	61.90	61.24	61.24	409,229	-0.45(-0.73%)
Mar 21, 2005	61.72	61.75	61.66	61.69	605,735	-0.07(-0.12%)
Mar 18, 2005	61.80	61.81	61.70	61.76	270,702	-0.16(-0.25%)
Mar 17, 2005	61.92	62.01	61.82	61.92	462,343	+0.24(+0.38%)
Mar 16, 2005	61.67	61.92	61.62	61.68	302,327	+0.14(+0.23%)
Mar 15, 2005	61.78	61.78	61.47	61.54	134,607	-0.12(-0.19%)
Mar 14, 2005	61.44	61.66	61.43	61.66	259,890	+0.15(+0.24%)
Mar 11, 2005	61.67	61.71	61.50	61.51	274,892	-0.26(-0.42%)
Mar 10, 2005	61.71	61.89	61.57	61.77	354,494	+0.11(+0.18%)
Mar 09, 2005	61.93	61.93	61.60	61.66	354,494	-0.47(-0.76%)
Mar 08, 2005	62.26	62.27	62.11	62.13	940,903	-0.30(-0.47%)
Mar 07, 2005	62.44	62.52	62.42	62.43	220,427	+0.01(+0.02%)
Mar 04, 2005	62.33	62.49	62.30	62.41	242,456	+0.28(+0.45%)
Mar 03, 2005	62.25	62.29	62.11	62.13	808,863	-0.04(-0.06%)
Mar 02, 2005	62.13	62.24	62.10	62.17	202,182	-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.