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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	74.96	74.97	74.46	74.92	1,074,580	-0.09(-0.12%)
Sep 29, 2010	75.21	75.24	74.97	75.01	1,084,114	-0.18(-0.24%)
Sep 28, 2010	74.96	75.29	74.96	75.19	1,025,522	+0.25(+0.33%)
Sep 27, 2010	74.64	74.95	74.64	74.94	1,036,952	+0.58(+0.77%)
Sep 24, 2010	74.43	74.50	74.34	74.37	1,741,156	-0.37(-0.50%)
Sep 23, 2010	75.02	75.02	74.57	74.74	679,294	+0.11(+0.14%)
Sep 22, 2010	74.73	74.93	74.58	74.63	1,293,498	+0.11(+0.15%)
Sep 21, 2010	74.04	74.53	73.78	74.52	1,690,919	+0.69(+0.93%)
Sep 20, 2010	73.72	73.83	73.56	73.83	819,117	+0.23(+0.31%)
Sep 17, 2010	73.60	73.81	73.53	73.60	2,297,574	-0.09(-0.12%)
Sep 15, 2010	73.85	74.03	73.66	73.69	1,190,098	-0.26(-0.35%)
Sep 14, 2010	73.72	74.00	73.71	73.95	780,859	+0.37(+0.50%)
Sep 13, 2010	73.19	73.62	73.19	73.58	1,916,283	+0.35(+0.48%)
Sep 10, 2010	73.24	73.32	73.08	73.23	958,438	-0.21(-0.29%)
Sep 09, 2010	73.69	73.75	73.41	73.44	1,228,102	-0.58(-0.79%)
Sep 08, 2010	74.03	74.15	73.87	74.03	1,486,614	-0.20(-0.28%)
Sep 07, 2010	74.04	74.25	73.95	74.23	1,028,340	+0.58(+0.79%)
Sep 03, 2010	73.49	73.78	73.46	73.65	1,728,909	-0.42(-0.57%)
Sep 02, 2010	74.21	74.22	74.03	74.07	1,682,910	-0.31(-0.42%)
Sep 01, 2010	74.64	74.68	74.09	74.38	1,676,554	-0.56(-0.75%)
Aug 31, 2010	74.95	74.98	74.73	74.94	529	+0.38(+0.51%)
Aug 30, 2010	74.26	74.60	74.20	74.57	614,367	+0.54(+0.73%)
Aug 27, 2010	74.02	74.82	73.89	74.02	1,343,457	-0.86(-1.15%)
Aug 26, 2010	74.58	74.88	74.51	74.88	1,119,817	+0.34(+0.46%)
Aug 25, 2010	75.08	75.22	74.48	74.54	914,178	-0.34(-0.45%)
Aug 24, 2010	74.70	75.02	74.60	74.88	1,289,516	+0.59(+0.79%)
Aug 23, 2010	74.17	74.35	74.09	74.29	762,583	+0.10(+0.13%)
Aug 20, 2010	74.43	74.48	74.16	74.20	405,280	-0.24(-0.32%)
Aug 19, 2010	74.08	74.55	74.06	74.44	906,235	+0.33(+0.45%)
Aug 18, 2010	74.38	74.47	74.08	74.11	1,521,688	-0.08(-0.10%)
Aug 17, 2010	74.36	74.38	74.05	74.18	132	-0.38(-0.51%)
Aug 16, 2010	74.47	74.58	74.38	74.56	1,925,169	+0.54(+0.72%)
Aug 13, 2010	74.02	74.04	73.80	74.02	935,466	+0.32(+0.43%)
Aug 12, 2010	73.94	73.95	73.63	73.71	2,253,659	-0.19(-0.26%)
Aug 11, 2010	73.74	73.92	73.70	73.89	1,207,218	+0.42(+0.56%)
Aug 10, 2010	73.07	73.53	73.00	73.48	849,414	+0.37(+0.51%)
Aug 09, 2010	73.03	73.12	72.99	73.11	615,735	-0.02(-0.02%)
Aug 06, 2010	73.12	73.13	72.86	73.12	580,793	+0.48(+0.65%)
Aug 05, 2010	72.55	72.68	72.48	72.65	1,082,834	+0.35(+0.48%)
Aug 04, 2010	72.57	72.59	72.30	72.30	1,030,190	-0.30(-0.42%)
Aug 03, 2010	72.48	72.66	72.45	72.60	1,208,077	+0.34(+0.47%)
Aug 02, 2010	72.30	72.40	72.22	72.26	1,538,020	-0.22(-0.31%)
Jul 30, 2010	72.49	72.53	72.29	72.49	748,664	+0.42(+0.59%)
Jul 29, 2010	71.89	72.21	71.84	72.07	979,282	+0.15(+0.21%)
Jul 28, 2010	71.65	71.98	71.59	71.92	1,239,306	+0.31(+0.43%)
Jul 27, 2010	71.62	71.79	71.59	71.61	701,512	-0.25(-0.35%)
Jul 26, 2010	71.85	71.93	71.69	71.86	831,886	-0.02(-0.03%)
Jul 23, 2010	72.16	72.22	71.63	71.88	1,061,959	-0.23(-0.32%)
Jul 22, 2010	72.31	72.31	72.10	72.11	872,429	-0.40(-0.55%)
Jul 21, 2010	72.10	72.58	72.09	72.51	625,134	+0.46(+0.64%)
Jul 20, 2010	72.19	72.35	72.04	72.05	1,190,070	+0.08(+0.10%)
Jul 19, 2010	72.06	72.15	71.91	71.98	650,561	-0.19(-0.26%)
Jul 16, 2010	72.16	72.21	71.81	72.16	1,147,936	+0.41(+0.58%)
Jul 15, 2010	71.53	71.88	71.53	71.75	934,607	+0.37(+0.52%)
Jul 14, 2010	71.28	71.50	71.14	71.38	752,388	+0.35(+0.50%)
Jul 13, 2010	71.24	71.27	71.01	71.03	902,875	-0.35(-0.50%)
Jul 12, 2010	71.38	71.56	71.33	71.38	910,160	+0.12(+0.17%)
Jul 09, 2010	71.26	71.41	71.26	71.26	584,163	-0.19(-0.26%)
Jul 08, 2010	71.40	71.55	71.30	71.45	675,266	-0.17(-0.24%)
Jul 07, 2010	71.90	71.91	71.60	71.62	629,402	-0.23(-0.31%)
Jul 06, 2010	71.64	71.95	71.55	71.85	1,214,159	+0.17(+0.24%)
Jul 02, 2010	71.67	71.83	71.58	71.67	1,424,437	-0.13(-0.18%)

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.