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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	73.86	74.09	73.82	74.03	828,130	+0.08(+0.10%)
May 23, 2011	74.15	74.17	73.92	73.96	1,202,382	+0.10(+0.14%)
May 20, 2011	73.68	73.88	73.67	73.85	867,474	+0.18(+0.24%)
May 19, 2011	73.32	73.71	73.29	73.68	930,337	+0.08(+0.10%)
May 18, 2011	73.95	73.97	73.60	73.60	1,024,361	-0.42(-0.57%)
May 17, 2011	73.97	74.08	73.88	74.02	1,277,809	+0.22(+0.29%)
May 16, 2011	73.65	73.82	73.53	73.81	765,331	+0.18(+0.24%)
May 13, 2011	73.54	73.88	73.51	73.63	640,480	+0.29(+0.39%)
May 12, 2011	73.53	73.60	73.24	73.35	845,045	-0.16(-0.22%)
May 11, 2011	73.21	73.54	73.14	73.51	791,591	+0.26(+0.36%)
May 10, 2011	73.44	73.48	73.22	73.25	857,053	-0.36(-0.48%)
May 09, 2011	73.51	73.63	73.49	73.60	724,847	+0.11(+0.15%)
May 06, 2011	73.15	73.63	73.11	73.49	1,341,371	+0.04(+0.05%)
May 05, 2011	73.25	73.48	73.21	73.45	1,163,808	+0.36(+0.50%)
May 04, 2011	72.91	73.16	72.91	73.09	1,515,101	+0.19(+0.25%)
May 03, 2011	72.87	72.94	72.77	72.91	2,151,435	+0.19(+0.27%)
May 02, 2011	72.77	72.78	72.71	72.71	819,052	-0.02(-0.03%)
Apr 29, 2011	72.49	72.74	72.46	72.73	565,781	+0.15(+0.20%)
Apr 28, 2011	72.51	72.64	72.37	72.59	1,267,031	+0.28(+0.38%)
Apr 27, 2011	72.27	72.35	72.11	72.31	1,791,658	-0.21(-0.29%)
Apr 26, 2011	72.30	72.52	72.26	72.52	674,896	+0.31(+0.43%)
Apr 25, 2011	72.04	72.23	72.00	72.21	1,073,261	+0.25(+0.35%)
Apr 21, 2011	71.96	72.13	71.93	71.96	870,913	+0.05(+0.07%)
Apr 20, 2011	72.09	72.10	71.88	71.90	919,796	-0.28(-0.39%)
Apr 19, 2011	72.09	72.26	72.06	72.19	690,954	+0.09(+0.13%)
Apr 18, 2011	71.86	72.18	71.71	72.10	1,172,000	+0.18(+0.25%)
Apr 15, 2011	71.81	71.95	71.72	71.92	1,144,763	+0.52(+0.73%)
Apr 14, 2011	71.75	71.75	71.39	71.39	1,345,912	-0.24(-0.33%)
Apr 13, 2011	71.21	71.63	71.19	71.63	881,503	+0.28(+0.39%)
Apr 12, 2011	71.26	71.50	71.24	71.36	1,370,708	+0.40(+0.56%)
Apr 11, 2011	70.89	71.04	70.80	70.96	473,008	+0.09(+0.13%)
Apr 08, 2011	70.84	70.99	70.79	70.86	772,852	-0.21(-0.29%)
Apr 07, 2011	71.08	71.20	70.93	71.07	966,015	+0.01(+0.01%)
Apr 06, 2011	71.28	71.28	71.03	71.06	1,113,733	-0.31(-0.43%)
Apr 05, 2011	71.63	71.67	71.30	71.37	1,009,590	-0.36(-0.50%)
Apr 04, 2011	71.67	71.84	71.62	71.73	1,150,894	+0.16(+0.23%)
Apr 01, 2011	71.25	71.57	71.23	71.57	1,380,216	+0.15(+0.21%)
Mar 31, 2011	71.73	71.75	71.39	71.42	1,423,437	-0.18(-0.26%)
Mar 30, 2011	71.37	71.63	71.35	71.60	1,007,295	+0.25(+0.34%)
Mar 29, 2011	71.48	71.67	71.26	71.36	1,363,848	-0.21(-0.29%)
Mar 28, 2011	71.44	71.63	71.37	71.57	826,721	+0.02(+0.03%)
Mar 25, 2011	71.86	71.89	71.49	71.54	1,018,812	-0.19(-0.27%)
Mar 24, 2011	71.90	72.00	71.70	71.73	1,430,042	-0.37(-0.51%)
Mar 23, 2011	72.40	72.43	72.01	72.10	907,453	-0.09(-0.13%)
Mar 22, 2011	72.03	72.20	72.01	72.19	746,830	+0.04(+0.05%)
Mar 21, 2011	72.14	72.32	72.13	72.16	1,340,054	-0.38(-0.52%)
Mar 18, 2011	72.36	72.58	72.33	72.53	1,970,586	-0.05(-0.06%)
Mar 17, 2011	72.59	72.73	72.38	72.58	833,333	-0.37(-0.51%)
Mar 16, 2011	72.55	73.17	72.43	72.95	2,069,007	+0.76(+1.05%)
Mar 15, 2011	72.38	72.44	72.16	72.19	2,164,137	+0.26(+0.36%)
Mar 14, 2011	71.98	72.16	71.93	71.93	1,049,865	+0.16(+0.22%)
Mar 11, 2011	71.94	71.97	71.67	71.76	899,501	-0.17(-0.23%)
Mar 10, 2011	71.52	71.93	71.41	71.93	2,053,035	+0.61(+0.85%)
Mar 09, 2011	71.07	71.46	70.98	71.33	815,244	+0.41(+0.58%)
Mar 08, 2011	71.04	71.12	70.90	70.91	700,711	-0.17(-0.24%)
Mar 07, 2011	70.96	71.33	70.92	71.08	637,600	-0.18(-0.25%)
Mar 04, 2011	70.92	71.27	70.90	71.26	829,916	+0.51(+0.72%)
Mar 03, 2011	70.99	71.03	70.74	70.75	803,203	-0.48(-0.68%)
Mar 02, 2011	71.49	71.63	71.23	71.23	553,877	-0.38(-0.53%)

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.