ISHARES BARCLAYS 7-10 YEAR TRE $106.27
-0.85
22/5/2013 04:22 PM
|
NYSEARCA
:
IEF
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/22/2013
|
107.20
|
107.43
|
106.22
|
106.27
|
17974
|
|
5/21/2013
|
106.80
|
107.14
|
106.58
|
107.12
|
5306
|
|
5/20/2013
|
107.09
|
107.12
|
106.73
|
106.84
|
14400
|
|
5/17/2013
|
107.33
|
107.37
|
106.90
|
106.92
|
3658
|
|
5/16/2013
|
107.24
|
107.62
|
107.22
|
107.50
|
6708
|
|
5/15/2013
|
107.03
|
107.13
|
106.73
|
106.99
|
7682
|
|
5/14/2013
|
107.28
|
107.32
|
106.67
|
106.71
|
8769
|
|
5/13/2013
|
107.10
|
107.17
|
107.07
|
107.14
|
4176
|
|
5/10/2013
|
107.75
|
107.75
|
107.08
|
107.33
|
5297
|
|
5/9/2013
|
108.04
|
108.24
|
107.91
|
107.94
|
5873
|
|
5/8/2013
|
107.93
|
108.09
|
107.90
|
107.96
|
11144
|
|
5/7/2013
|
107.81
|
107.94
|
107.81
|
107.83
|
5440
|
|
5/6/2013
|
108.15
|
108.19
|
107.89
|
107.98
|
4340
|
|
5/3/2013
|
108.47
|
108.50
|
108.05
|
108.12
|
8795
|
|
5/2/2013
|
108.99
|
109.06
|
108.93
|
109.05
|
9213
|
|
5/1/2013
|
108.92
|
109.17
|
108.92
|
109.05
|
8036
|
|
4/30/2013
|
109.01
|
109.14
|
108.79
|
108.83
|
7527
|
|
4/29/2013
|
108.96
|
108.99
|
108.83
|
108.85
|
8100
|
|
4/26/2013
|
108.78
|
108.92
|
108.75
|
108.89
|
4333
|
|
4/25/2013
|
108.47
|
108.54
|
108.39
|
108.50
|
2933
|
|
4/24/2013
|
108.56
|
108.69
|
108.55
|
108.62
|
2794
|
|
4/23/2013
|
108.77
|
109.04
|
108.54
|
108.57
|
4498
|
|
4/22/2013
|
108.63
|
108.75
|
108.58
|
108.64
|
3799
|
|
4/19/2013
|
108.58
|
108.58
|
108.49
|
108.58
|
7505
|
|
4/18/2013
|
108.66
|
108.76
|
108.57
|
108.64
|
7056
|
|
4/17/2013
|
108.44
|
108.81
|
108.40
|
108.58
|
9883
|
|
4/16/2013
|
108.35
|
108.51
|
108.33
|
108.38
|
12267
|
|
4/15/2013
|
108.40
|
108.69
|
108.36
|
108.69
|
5873
|
|
4/12/2013
|
108.25
|
108.45
|
108.13
|
108.45
|
8277
|
|
4/11/2013
|
107.85
|
107.97
|
107.79
|
107.85
|
11322
|
|
4/10/2013
|
107.94
|
107.97
|
107.71
|
107.73
|
3409
|
|
4/9/2013
|
108.32
|
108.38
|
108.12
|
108.18
|
5078
|
|
4/8/2013
|
108.43
|
108.51
|
108.13
|
108.14
|
8582
|
|
4/5/2013
|
108.53
|
108.70
|
108.43
|
108.49
|
6638
|
|
4/4/2013
|
107.91
|
108.16
|
107.88
|
108.15
|
5848
|
|
4/3/2013
|
107.41
|
107.82
|
107.41
|
107.72
|
12340
|
|
4/2/2013
|
107.32
|
107.35
|
107.22
|
107.27
|
9849
|
|
4/1/2013
|
107.22
|
107.55
|
107.22
|
107.48
|
24711
|
|
3/28/2013
|
107.43
|
107.57
|
107.32
|
107.34
|
3784
|
|
3/27/2013
|
107.46
|
107.66
|
107.46
|
107.54
|
6237
|
|
3/26/2013
|
106.75
|
107.12
|
106.73
|
107.08
|
5463
|
|
3/25/2013
|
106.71
|
107.12
|
106.68
|
106.97
|
3195
|
|
3/22/2013
|
106.92
|
106.95
|
106.68
|
106.89
|
2970
|
|
3/21/2013
|
106.85
|
106.86
|
106.68
|
106.85
|
6697
|
|
3/20/2013
|
106.70
|
106.83
|
106.56
|
106.57
|
7428
|
|
3/19/2013
|
106.77
|
107.11
|
106.74
|
106.98
|
5453
|
|
3/18/2013
|
106.68
|
106.69
|
106.49
|
106.65
|
14420
|
|
3/15/2013
|
105.99
|
106.32
|
105.99
|
106.30
|
11847
|
|
3/14/2013
|
105.69
|
106.01
|
105.66
|
105.93
|
5574
|
|
3/13/2013
|
105.80
|
106.01
|
105.72
|
105.90
|
11165
|
|
3/12/2013
|
105.86
|
106.05
|
105.85
|
105.99
|
5253
|
|
3/11/2013
|
105.75
|
105.80
|
105.65
|
105.70
|
14658
|
|
3/8/2013
|
105.64
|
105.84
|
105.57
|
105.65
|
16519
|
|
3/7/2013
|
106.41
|
106.43
|
106.17
|
106.19
|
8045
|
|
3/6/2013
|
106.62
|
106.78
|
106.60
|
106.60
|
10917
|
|
3/5/2013
|
106.97
|
107.01
|
106.82
|
106.94
|
2247
|
|
3/4/2013
|
107.22
|
107.26
|
107.05
|
107.05
|
5726
|
|
3/1/2013
|
107.19
|
107.33
|
107.11
|
107.30
|
8765
|
|
2/28/2013
|
107.12
|
107.17
|
106.99
|
107.16
|
5344
|
|
2/27/2013
|
107.34
|
107.37
|
106.92
|
107.01
|
3988
|
|
2/26/2013
|
107.06
|
107.38
|
106.98
|
107.06
|
8609
|
|
2/25/2013
|
106.17
|
107.26
|
106.16
|
107.26
|
29090
|
|
2/22/2013
|
106.34
|
106.48
|
106.33
|
106.44
|
4128
|
|
2/21/2013
|
106.33
|
106.50
|
106.28
|
106.31
|
6810
|
|
2/20/2013
|
105.83
|
106.12
|
105.79
|
106.10
|
8699
|
|
2/19/2013
|
106.19
|
106.21
|
105.86
|
105.87
|
4988
|
|
2/15/2013
|
106.04
|
106.10
|
105.85
|
106.04
|
6817
|
|
2/14/2013
|
105.95
|
106.15
|
105.81
|
106.14
|
9880
|
|
2/13/2013
|
105.72
|
105.87
|
105.64
|
105.69
|
6107
|
|
2/12/2013
|
106.01
|
106.17
|
105.98
|
106.06
|
5315
|
|
2/11/2013
|
106.20
|
106.31
|
106.17
|
106.17
|
5588
|
|
2/8/2013
|
106.22
|
106.32
|
105.97
|
106.28
|
9528
|
|
2/7/2013
|
106.15
|
106.45
|
106.14
|
106.20
|
9700
|
|
2/6/2013
|
106.06
|
106.20
|
105.95
|
106.15
|
8168
|
|
2/5/2013
|
105.81
|
105.88
|
105.73
|
105.83
|
7977
|
|
2/4/2013
|
105.93
|
106.27
|
105.89
|
106.21
|
6934
|
|
2/1/2013
|
106.41
|
106.43
|
105.56
|
105.60
|
25878
|
|
1/31/2013
|
106.11
|
106.11
|
105.93
|
106.10
|
9025
|
|
1/30/2013
|
105.87
|
106.03
|
105.72
|
106.01
|
4532
|
|
1/29/2013
|
106.15
|
106.32
|
105.93
|
105.95
|
4806
|
|
1/28/2013
|
105.89
|
106.14
|
105.89
|
106.11
|
13280
|
|
1/25/2013
|
106.53
|
106.63
|
106.26
|
106.33
|
5706
|
|
1/24/2013
|
107.14
|
107.16
|
106.91
|
107.04
|
3763
|
|
1/23/2013
|
107.25
|
107.35
|
107.15
|
107.22
|
6036
|
|
1/22/2013
|
106.87
|
107.22
|
106.85
|
107.17
|
5954
|
|
1/18/2013
|
106.96
|
107.13
|
106.93
|
107.08
|
5601
|
|
1/17/2013
|
106.84
|
106.91
|
106.67
|
106.78
|
4361
|
|
1/16/2013
|
107.30
|
107.34
|
107.15
|
107.27
|
5340
|
|
1/15/2013
|
107.22
|
107.27
|
107.09
|
107.13
|
4288
|
|
1/14/2013
|
107.02
|
107.06
|
106.85
|
106.87
|
9717
|
|
1/11/2013
|
106.41
|
106.91
|
106.37
|
106.91
|
5539
|
|
1/10/2013
|
106.58
|
106.77
|
106.53
|
106.57
|
6891
|
|
1/9/2013
|
106.85
|
106.98
|
106.74
|
106.88
|
5177
|
|
1/8/2013
|
106.71
|
106.84
|
106.69
|
106.82
|
3642
|
|
1/7/2013
|
106.50
|
106.60
|
106.42
|
106.56
|
13874
|
|
1/4/2013
|
106.34
|
106.50
|
106.21
|
106.50
|
9754
|
|
1/3/2013
|
107.03
|
107.05
|
106.44
|
106.45
|
21319
|
|
1/2/2013
|
107.00
|
107.15
|
106.95
|
107.00
|
25613
|
|
12/31/2012
|
107.91
|
107.96
|
107.45
|
107.49
|
17428
|
|
12/28/2012
|
108.01
|
108.07
|
107.90
|
108.06
|
5522
|
