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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	59.29	59.50	59.21	59.43	169,476	+0.19(+0.31%)
Jun 29, 2006	59.08	59.25	59.08	59.25	443,692	+0.27(+0.45%)
Jun 28, 2006	59.11	59.15	58.96	58.98	310,436	-0.19(-0.32%)
Jun 27, 2006	59.07	59.19	59.05	59.17	313,409	+0.16(+0.26%)
Jun 26, 2006	59.08	59.08	58.96	59.02	357,332	-0.04(-0.06%)
Jun 23, 2006	59.12	59.17	58.99	59.05	226,508	-0.05(-0.09%)
Jun 22, 2006	59.24	59.25	59.11	59.11	152,177	-0.19(-0.32%)
Jun 21, 2006	59.36	59.36	59.27	59.30	243,943	-0.01(-0.01%)
Jun 20, 2006	59.36	59.36	59.25	59.31	142,176	-0.04(-0.07%)
Jun 19, 2006	59.38	59.40	59.27	59.35	90,819	-0.07(-0.11%)
Jun 16, 2006	59.59	59.59	59.36	59.42	170,422	-0.04(-0.06%)
Jun 15, 2006	59.54	59.56	59.44	59.45	151,636	-0.13(-0.22%)
Jun 14, 2006	59.82	59.86	59.59	59.59	223,670	-0.40(-0.67%)
Jun 13, 2006	60.02	60.05	59.89	59.99	147,447	+0.08(+0.14%)
Jun 12, 2006	59.89	59.94	59.83	59.90	165,556	-0.03(-0.05%)
Jun 09, 2006	59.82	59.99	59.81	59.93	99,874	+0.15(+0.25%)
Jun 08, 2006	59.80	60.01	59.74	59.79	206,236	+0.08(+0.14%)
Jun 07, 2006	59.70	59.76	59.62	59.70	191,775	-0.08(-0.14%)
Jun 06, 2006	59.69	59.82	59.64	59.79	130,418	+0.05(+0.09%)
Jun 05, 2006	59.83	59.85	59.69	59.73	135,418	-0.12(-0.20%)
Jun 02, 2006	59.77	59.87	59.65	59.85	545,864	+0.46(+0.77%)
Jun 01, 2006	59.25	59.42	59.22	59.39	129,877	-0.12(-0.20%)
May 31, 2006	59.76	59.76	59.47	59.51	149,879	-0.18(-0.31%)
May 30, 2006	59.72	59.75	59.60	59.70	129,201	-0.05(-0.09%)
May 26, 2006	59.74	59.90	59.73	59.75	240,564	+0.05(+0.09%)
May 25, 2006	59.84	59.87	59.66	59.70	245,429	-0.10(-0.16%)
May 24, 2006	59.90	59.93	59.77	59.79	232,049	+0.09(+0.15%)
May 23, 2006	59.62	59.73	59.56	59.70	138,527	-0.02(-0.04%)
May 22, 2006	59.87	59.94	59.71	59.73	255,430	+0.08(+0.14%)
May 19, 2006	59.63	59.82	59.55	59.65	302,192	-0.04(-0.06%)
May 18, 2006	59.50	59.68	59.44	59.68	227,725	+0.42(+0.71%)
May 17, 2006	59.25	59.33	59.15	59.26	331,519	-0.17(-0.29%)
May 16, 2006	59.36	59.50	59.30	59.43	116,498	+0.22(+0.37%)
May 15, 2006	59.08	59.34	59.08	59.21	143,392	+0.13(+0.21%)
May 12, 2006	59.11	59.21	59.05	59.08	182,045	-0.22(-0.37%)
May 11, 2006	59.33	59.33	59.19	59.31	275,297	-0.10(-0.17%)
May 10, 2006	59.48	59.56	59.31	59.41	133,256	+0.03(+0.05%)
May 09, 2006	59.38	59.39	59.28	59.38	80,548	-0.02(-0.04%)
May 08, 2006	59.45	59.45	59.30	59.40	111,362	+0.03(+0.05%)
May 05, 2006	59.43	59.50	59.31	59.37	115,146	+0.14(+0.24%)
May 04, 2006	59.32	59.32	59.18	59.23	260,971	-0.04(-0.06%)
May 03, 2006	59.35	59.36	59.13	59.27	157,583	-0.08(-0.14%)
May 02, 2006	59.28	59.39	59.22	59.35	118,795	+0.10(+0.16%)
May 01, 2006	59.40	59.45	59.20	59.25	229,347	-0.50(-0.83%)
Apr 28, 2006	59.70	59.79	59.60	59.75	94,603	+0.06(+0.10%)
Apr 27, 2006	59.49	59.78	59.45	59.69	179,612	+0.16(+0.27%)
Apr 26, 2006	59.56	59.58	59.45	59.53	103,118	-0.03(-0.05%)
Apr 25, 2006	59.91	59.91	59.55	59.56	326,248	-0.36(-0.59%)
Apr 24, 2006	59.85	60.04	59.84	59.91	158,799	+0.05(+0.09%)
Apr 21, 2006	59.81	59.87	59.68	59.86	146,636	+0.13(+0.21%)
Apr 20, 2006	59.76	59.79	59.65	59.73	173,530	-0.05(-0.09%)
Apr 19, 2006	59.78	59.80	59.65	59.79	173,800	-0.17(-0.28%)
Apr 18, 2006	59.90	60.02	59.76	59.96	373,280	+0.19(+0.32%)
Apr 17, 2006	59.70	59.82	59.59	59.76	219,210	+0.23(+0.39%)
Apr 13, 2006	59.85	59.71	59.52	59.53	237,591	-0.32(-0.53%)
Apr 12, 2006	60.01	60.07	59.79	59.85	272,459	-0.14(-0.23%)
Apr 11, 2006	59.99	60.04	59.90	59.99	208,263	+0.11(+0.19%)
Apr 10, 2006	59.86	59.90	59.79	59.88	159,880	+0.07(+0.12%)
Apr 07, 2006	59.95	59.99	59.74	59.81	175,287	-0.27(-0.46%)
Apr 06, 2006	60.16	60.17	60.02	60.08	391,795	-0.17(-0.28%)
Apr 05, 2006	60.28	60.29	60.17	60.25	137,581	+0.14(+0.23%)
Apr 04, 2006	60.19	60.20	60.04	60.11	171,908	-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.