Below are the 5124 trading days of historical prices for IUSV.
# | Exchange | Symbol | Date | Open | High | Low | Close | 5124 | NASDAQ | IUSV | Tue, Mar 5, 2024 | 87.31 | 87.77 | 87.10 | 87.10 | 5123 | NASDAQ | IUSV | Mon, Mar 4, 2024 | 87.14 | 87.59 | 87.12 | 87.40 | 5122 | NASDAQ | IUSV | Fri, Mar 1, 2024 | 87.00 | 87.24 | 86.58 | 87.19 | 5121 | NASDAQ | IUSV | Thu, Feb 29, 2024 | 87.03 | 87.22 | 86.65 | 86.81 | 5120 | NASDAQ | IUSV | Wed, Feb 28, 2024 | 86.55 | 86.98 | 86.50 | 86.76 | 5119 | NASDAQ | IUSV | Tue, Feb 27, 2024 | 86.68 | 86.79 | 86.47 | 86.72 | 5118 | NASDAQ | IUSV | Mon, Feb 26, 2024 | 87.02 | 87.14 | 86.44 | 86.50 | 5117 | NASDAQ | IUSV | Fri, Feb 23, 2024 | 86.83 | 87.15 | 86.70 | 86.96 | 5116 | NASDAQ | IUSV | Thu, Feb 22, 2024 | 86.31 | 86.84 | 86.07 | 86.67 | 5115 | NASDAQ | IUSV | Wed, Feb 21, 2024 | 85.75 | 86.11 | 85.56 | 86.07 | 5114 | NASDAQ | IUSV | Tue, Feb 20, 2024 | 85.69 | 86.01 | 85.52 | 85.70 | 5113 | NASDAQ | IUSV | Fri, Feb 16, 2024 | 85.88 | 86.19 | 85.53 | 85.77 | 5112 | NASDAQ | IUSV | Thu, Feb 15, 2024 | 85.15 | 86.10 | 85.14 | 85.97 | 5111 | NASDAQ | IUSV | Wed, Feb 14, 2024 | 84.72 | 84.91 | 84.34 | 84.85 | 5110 | NASDAQ | IUSV | Tue, Feb 13, 2024 | 84.77 | 85.02 | 83.74 | 84.35 | 5109 | NASDAQ | IUSV | Mon, Feb 12, 2024 | 85.08 | 85.78 | 85.04 | 85.60 | 5108 | NASDAQ | IUSV | Fri, Feb 9, 2024 | 85.05 | 85.05 | 84.62 | 85.04 | 5107 | NASDAQ | IUSV | Thu, Feb 8, 2024 | 84.85 | 85.05 | 84.60 | 85.02 | 5106 | NASDAQ | IUSV | Wed, Feb 7, 2024 | 85.08 | 85.14 | 84.71 | 84.95 | 5105 | NASDAQ | IUSV | Tue, Feb 6, 2024 | 84.41 | 84.87 | 84.23 | 84.78 | 5104 | NASDAQ | IUSV | Mon, Feb 5, 2024 | 84.70 | 84.70 | 84.03 | 84.20 | 5103 | NASDAQ | IUSV | Fri, Feb 2, 2024 | 84.86 | 85.40 | 84.43 | 84.99 | 5102 | NASDAQ | IUSV | Thu, Feb 1, 2024 | 84.55 | 85.19 | 84.05 | 85.18 | 5101 | NASDAQ | IUSV | Wed, Jan 31, 2024 | 85.26 | 85.37 | 84.37 | 84.42 | 5100 | NASDAQ | IUSV | Tue, Jan 30, 2024 | 84.91 | 85.38 | 84.74 | 85.27 | 5099 | NASDAQ | IUSV | Mon, Jan 29, 2024 | 84.51 | 85.01 | 84.41 | 85.00 | 5098 | NASDAQ | IUSV | Fri, Jan 26, 2024 | 84.50 | 84.76 | 84.45 | 84.64 | 5097 | NASDAQ | IUSV | Thu, Jan 25, 2024 | 84.28 | 84.56 | 83.93 | 84.56 | 5096 | NASDAQ | IUSV | Wed, Jan 24, 2024 | 84.46 | 84.57 | 83.77 | 83.78 | 5095 | NASDAQ | IUSV | Tue, Jan 23, 2024 | 84.23 | 84.34 | 83.96 | 84.21 | 5094 | NASDAQ | IUSV | Mon, Jan 22, 2024 | 83.97 | 84.28 | 83.85 | 84.02 | 5093 | NASDAQ | IUSV | Fri, Jan 19, 2024 | 83.31 | 83.93 | 82.86 | 83.78 | 5092 | NASDAQ | IUSV | Thu, Jan 18, 2024 | 82.88 | 83.16 | 82.41 | 83.08 | 5091 | NASDAQ | IUSV | Wed, Jan 17, 2024 | 82.90 | 83.35 | 82.55 | 82.87 | 5090 | NASDAQ | IUSV | Tue, Jan 16, 2024 | 83.67 | 83.67 | 83.16 | 83.38 | 5089 | NASDAQ | IUSV | Fri, Jan 12, 2024 | 84.28 | 84.53 | 83.77 | 84.01 | 5088 | NASDAQ | IUSV | Thu, Jan 11, 2024 | 84.37 | 84.37 | 83.52 | 83.98 | 5087 | NASDAQ | IUSV | Wed, Jan 10, 2024 | 84.28 | 84.48 | 84.01 | 84.33 | 5086 | NASDAQ | IUSV | Tue, Jan 9, 2024 | 84.30 | 84.47 | 84.14 | 84.32 | 5085 | NASDAQ | IUSV | Mon, Jan 8, 2024 | 84.00 | 84.80 | 83.86 | 84.77 | 5084 | NASDAQ | IUSV | Fri, Jan 5, 2024 | 83.92 | 84.60 | 83.87 | 84.19 | 5083 | NASDAQ | IUSV | Thu, Jan 4, 2024 | 84.18 | 84.53 | 83.98 | 84.00 | 5082 | NASDAQ | IUSV | Wed, Jan 3, 2024 | 84.50 | 84.64 | 83.98 | 84.05 | 5081 | NASDAQ | IUSV | Tue, Jan 2, 2024 | 84.10 | 85.03 | 83.99 | 84.85 | 5080 | NASDAQ | IUSV | Fri, Dec 29, 2023 | 84.52 | 84.60 | 84.10 | 84.33 | 5079 | NASDAQ | IUSV | Thu, Dec 28, 2023 | 84.32 | 84.68 | 84.32 | 84.61 | 5078 | NASDAQ | IUSV | Wed, Dec 27, 2023 | 84.33 | 84.50 | 84.11 | 84.48 | 5077 | NASDAQ | IUSV | Tue, Dec 26, 2023 | 83.86 | 84.50 | 83.86 | 84.32 | 5076 | NASDAQ | IUSV | Fri, Dec 22, 2023 | 83.67 | 84.18 | 83.55 | 83.83 | 5075 | NASDAQ | IUSV | Thu, Dec 21, 2023 | 83.20 | 83.56 | 82.86 | 83.51 | 5074 | NASDAQ | IUSV | Wed, Dec 20, 2023 | 83.89 | 84.10 | 82.70 | 82.72 | 5073 | NASDAQ | IUSV | Tue, Dec 19, 2023 | 84.05 | 84.52 | 83.99 | 84.48 | 5072 | NASDAQ | IUSV | Mon, Dec 18, 2023 | 83.95 | 84.10 | 83.84 | 83.86 | 5071 | NASDAQ | IUSV | Fri, Dec 15, 2023 | 83.77 | 84.01 | 83.48 | 83.69 | 5070 | NASDAQ | IUSV | Thu, Dec 14, 2023 | 83.68 | 84.28 | 83.59 | 83.97 | 5069 | NASDAQ | IUSV | Wed, Dec 13, 2023 | 81.98 | 83.26 | 81.80 | 83.22 | 5068 | NASDAQ | IUSV | Tue, Dec 12, 2023 | 81.49 | 81.93 | 81.30 | 81.87 | 5067 | NASDAQ | IUSV | Mon, Dec 11, 2023 | 81.07 | 81.58 | 81.03 | 81.52 | 5066 | NASDAQ | IUSV | Fri, Dec 8, 2023 | 80.58 | 81.13 | 80.49 | 81.01 | 5065 | NASDAQ | IUSV | Thu, Dec 7, 2023 | 80.28 | 80.75 | 80.26 | 80.62 | 5064 | NASDAQ | IUSV | Wed, Dec 6, 2023 | 80.61 | 80.86 | 80.05 | 80.14 | 5063 | NASDAQ | IUSV | Tue, Dec 5, 2023 | 80.35 | 80.46 | 80.09 | 80.28 | 5062 | NASDAQ | IUSV | Mon, Dec 4, 2023 | 80.26 | 80.77 | 80.26 | 80.71 | 5061 | NASDAQ | IUSV | Fri, Dec 1, 2023 | 80.02 | 80.92 | 79.99 | 80.89 | 5060 | NASDAQ | IUSV | Thu, Nov 30, 2023 | 79.84 | 80.15 | 79.56 | 80.08 | 5059 | NASDAQ | IUSV | Wed, Nov 29, 2023 | 79.84 | 80.17 | 79.53 | 79.59 | 5058 | NASDAQ | IUSV | Tue, Nov 28, 2023 | 79.37 | 79.75 | 79.23 | 79.48 | 5057 | NASDAQ | IUSV | Mon, Nov 27, 2023 | 79.47 | 79.60 | 79.33 | 79.44 | 5056 | NASDAQ | IUSV | Fri, Nov 24, 2023 | 79.45 | 79.58 | 79.33 | 79.54 | 5055 | NASDAQ | IUSV | Wed, Nov 22, 2023 | 79.27 | 79.61 | 79.21 | 79.41 | 5054 | NASDAQ | IUSV | Tue, Nov 21, 2023 | 78.95 | 79.08 | 78.80 | 78.97 | 5053 | NASDAQ | IUSV | Mon, Nov 20, 2023 | 78.64 | 79.39 | 78.64 | 79.21 | 5052 | NASDAQ | IUSV | Fri, Nov 17, 2023 | 78.72 | 78.80 | 78.51 | 78.74 | 5051 | NASDAQ | IUSV | Thu, Nov 16, 2023 | 78.25 | 78.52 | 78.15 | 78.48 | 5050 | NASDAQ | IUSV | Wed, Nov 15, 2023 | 78.44 | 78.81 | 78.38 | 78.52 | 5049 | NASDAQ | IUSV | Tue, Nov 14, 2023 | 77.33 | 78.38 | 77.33 | 78.16 | 5048 | NASDAQ | IUSV | Mon, Nov 13, 2023 | 76.13 | 76.53 | 76.07 | 76.28 | 5047 | NASDAQ | IUSV | Fri, Nov 10, 2023 | 75.65 | 76.50 | 75.46 | 76.45 | 5046 | NASDAQ | IUSV | Thu, Nov 9, 2023 | 76.23 | 76.23 | 75.34 | 75.39 | 5045 | NASDAQ | IUSV | Wed, Nov 8, 2023 | 76.13 | 76.19 | 75.63 | 75.96 | 5044 | NASDAQ | IUSV | Tue, Nov 7, 2023 | 76.02 | 76.24 | 75.73 | 76.03 | 5043 | NASDAQ | IUSV | Mon, Nov 6, 2023 | 76.29 | 76.29 | 75.71 | 75.97 | 5042 | NASDAQ | IUSV | Fri, Nov 3, 2023 | 75.80 | 76.49 | 75.80 | 76.11 | 5041 | NASDAQ | IUSV | Thu, Nov 2, 2023 | 74.29 | 75.16 | 74.29 | 75.14 | 5040 | NASDAQ | IUSV | Wed, Nov 1, 2023 | 73.16 | 73.84 | 73.03 | 73.72 | 5039 | NASDAQ | IUSV | Tue, Oct 31, 2023 | 72.57 | 73.15 | 72.40 | 73.09 | 5038 | NASDAQ | IUSV | Mon, Oct 30, 2023 | 72.01 | 72.66 | 71.80 | 72.46 | 5037 | NASDAQ | IUSV | Fri, Oct 27, 2023 | 72.24 | 72.27 | 71.27 | 71.48 | 5036 | NASDAQ | IUSV | Thu, Oct 26, 2023 | 72.34 | 72.56 | 71.79 | 71.94 | 5035 | NASDAQ | IUSV | Wed, Oct 25, 2023 | 73.16 | 73.21 | 72.34 | 72.41 | 5034 | NASDAQ | IUSV | Tue, Oct 24, 2023 | 73.24 | 73.47 | 72.85 | 73.23 | 5033 | NASDAQ | IUSV | Mon, Oct 23, 2023 | 72.73 | 73.42 | 72.39 | 72.64 | 5032 | NASDAQ | IUSV | Fri, Oct 20, 2023 | 73.57 | 73.75 | 72.86 | 72.87 | 5031 | NASDAQ | IUSV | Thu, Oct 19, 2023 | 74.61 | 74.94 | 73.62 | 73.70 | 5030 | NASDAQ | IUSV | Wed, Oct 18, 2023 | 75.16 | 75.21 | 74.14 | 74.26 | 5029 | NASDAQ | IUSV | Tue, Oct 17, 2023 | 74.79 | 75.83 | 74.79 | 75.45 | 5028 | NASDAQ | IUSV | Mon, Oct 16, 2023 | 74.92 | 75.41 | 74.70 | 75.18 | 5027 | NASDAQ | IUSV | Fri, Oct 13, 2023 | 74.87 | 75.14 | 74.02 | 74.30 | 5026 | NASDAQ | IUSV | Thu, Oct 12, 2023 | 75.56 | 75.56 | 74.28 | 74.71 | 5025 | NASDAQ | IUSV | Wed, Oct 11, 2023 | 75.47 | 75.58 | 74.91 | 75.46 | 5024 | NASDAQ | IUSV | Tue, Oct 10, 2023 | 74.91 | 75.62 | 74.74 | 75.19 | 5023 | NASDAQ | IUSV | Mon, Oct 9, 2023 | 73.87 | 74.72 | 73.75 | 74.62 | 5022 | NASDAQ | IUSV | Fri, Oct 6, 2023 | 73.06 | 74.54 | 72.63 | 74.22 | 5021 | NASDAQ | IUSV | Thu, Oct 5, 2023 | 73.47 | 73.56 | 72.89 | 73.40 | 5020 | NASDAQ | IUSV | Wed, Oct 4, 2023 | 73.30 | 73.67 | 72.81 | 73.55 | 5019 | NASDAQ | IUSV | Tue, Oct 3, 2023 | 73.79 | 74.01 | 72.88 | 73.13 | 5018 | NASDAQ | IUSV | Mon, Oct 2, 2023 | 74.49 | 74.56 | 73.72 | 74.13 | 5017 | NASDAQ | IUSV | Fri, Sep 29, 2023 | 75.40 | 75.43 | 74.38 | 74.62 | 5016 | NASDAQ | IUSV | Thu, Sep 28, 2023 | 74.21 | 75.09 | 74.21 | 74.81 | 5015 | NASDAQ | IUSV | Wed, Sep 27, 2023 | 74.59 | 74.72 | 73.77 | 74.38 | 5014 | NASDAQ | IUSV | Tue, Sep 26, 2023 | 75.15 | 75.23 | 74.33 | 74.45 | 5013 | NASDAQ | IUSV | Mon, Sep 25, 2023 | 75.60 | 76.08 | 75.52 | 76.08 | 5012 | NASDAQ | IUSV | Fri, Sep 22, 2023 | 76.21 | 76.39 | 75.77 | 75.81 | 5011 | NASDAQ | IUSV | Thu, Sep 21, 2023 | 76.96 | 76.96 | 76.10 | 76.13 | 5010 | NASDAQ | IUSV | Wed, Sep 20, 2023 | 78.14 | 78.35 | 77.36 | 77.38 | 5009 | NASDAQ | IUSV | Tue, Sep 19, 2023 | 78.07 | 78.09 | 77.47 | 77.89 | 5008 | NASDAQ | IUSV | Mon, Sep 18, 2023 | 78.16 | 78.34 | 77.94 | 78.10 | 5007 | NASDAQ | IUSV | Fri, Sep 15, 2023 | 78.78 | 78.78 | 78.12 | 78.19 | 5006 | NASDAQ | IUSV | Thu, Sep 14, 2023 | 78.72 | 79.13 | 78.59 | 79.02 | 5005 | NASDAQ | IUSV | Wed, Sep 13, 2023 | 78.36 | 78.47 | 77.98 | 78.20 | 5004 | NASDAQ | IUSV | Tue, Sep 12, 2023 | 78.26 | 78.69 | 78.19 | 78.27 | 5003 | NASDAQ | IUSV | Mon, Sep 11, 2023 | 78.51 | 78.51 | 78.51 | 78.51 | 5002 | NASDAQ | IUSV | Fri, Sep 8, 2023 | 77.99 | 78.23 | 77.89 | 78.05 | 5001 | NASDAQ | IUSV | Thu, Sep 7, 2023 | 77.79 | 78.10 | 77.77 | 77.93 | 5000 | NASDAQ | IUSV | Wed, Sep 6, 2023 | 78.16 | 78.27 | 77.64 | 78.08 | 4999 | NASDAQ | IUSV | Tue, Sep 5, 2023 | 78.93 | 78.95 | 78.25 | 78.26 | 4998 | NASDAQ | IUSV | Fri, Sep 1, 2023 | 79.15 | 79.33 | 78.75 | 78.97 | 4997 | NASDAQ | IUSV | Thu, Aug 31, 2023 | 79.07 | 79.18 | 78.72 | 78.72 | 4996 | NASDAQ | IUSV | Wed, Aug 30, 2023 | 78.78 | 79.04 | 78.56 | 78.85 | 4995 | NASDAQ | IUSV | Tue, Aug 29, 2023 | 77.70 | 78.74 | 77.70 | 78.70 | 4994 | NASDAQ | IUSV | Mon, Aug 28, 2023 | 77.55 | 77.95 | 77.50 | 77.76 | 4993 | NASDAQ | IUSV | Fri, Aug 25, 2023 | 77.13 | 77.51 | 76.44 | 77.23 | 4992 | NASDAQ | IUSV | Thu, Aug 24, 2023 | 77.72 | 78.14 | 76.80 | 76.80 | 4991 | NASDAQ | IUSV | Wed, Aug 23, 2023 | 77.07 | 77.77 | 77.03 | 77.66 | 4990 | NASDAQ | IUSV | Tue, Aug 22, 2023 | 77.40 | 77.51 | 76.84 | 76.94 | 4989 | NASDAQ | IUSV | Mon, Aug 21, 2023 | 77.17 | 77.38 | 76.61 | 77.23 | 4988 | NASDAQ | IUSV | Fri, Aug 18, 2023 | 76.56 | 77.31 | 76.42 | 77.11 | 4987 | NASDAQ | IUSV | Thu, Aug 17, 2023 | 77.94 | 78.06 | 77.03 | 77.08 | 4986 | NASDAQ | IUSV | Wed, Aug 16, 2023 | 78.24 | 78.59 | 77.78 | 77.79 | 4985 | NASDAQ | IUSV | Tue, Aug 15, 2023 | 79.02 | 79.05 | 78.30 | 78.41 | 4984 | NASDAQ | IUSV | Mon, Aug 14, 2023 | 79.19 | 79.43 | 78.96 | 79.43 | 4983 | NASDAQ | IUSV | Fri, Aug 11, 2023 | 78.98 | 79.48 | 78.90 | 79.31 | 4982 | NASDAQ | IUSV | Thu, Aug 10, 2023 | 79.73 | 80.27 | 79.15 | 79.33 | 4981 | NASDAQ | IUSV | Wed, Aug 9, 2023 | 79.90 | 79.90 | 79.19 | 79.30 | 4980 | NASDAQ | IUSV | Tue, Aug 8, 2023 | 79.62 | 79.91 | 79.12 | 79.84 | 4979 | NASDAQ | IUSV | Mon, Aug 7, 2023 | 79.81 | 80.38 | 79.81 | 80.34 | 4978 | NASDAQ | IUSV | Fri, Aug 4, 2023 | 80.00 | 80.48 | 79.40 | 79.51 | 4977 | NASDAQ | IUSV | Thu, Aug 3, 2023 | 79.51 | 79.83 | 79.25 | 79.52 | 4976 | NASDAQ | IUSV | Wed, Aug 2, 2023 | 80.31 | 80.35 | 79.75 | 79.88 | 4975 | NASDAQ | IUSV | Tue, Aug 1, 2023 | 80.72 | 80.92 | 80.63 | 80.81 | 4974 | NASDAQ | IUSV | Mon, Jul 31, 2023 | 81.05 | 81.15 | 80.72 | 81.04 | 4973 | NASDAQ | IUSV | Fri, Jul 28, 2023 | 80.79 | 81.03 | 80.56 | 80.86 | 4972 | NASDAQ | IUSV | Thu, Jul 27, 2023 | 81.27 | 81.44 | 80.08 | 80.23 | 4971 | NASDAQ | IUSV | Wed, Jul 26, 2023 | 80.59 | 80.96 | 80.43 | 80.77 | 4970 | NASDAQ | IUSV | Tue, Jul 25, 2023 | 80.53 | 80.93 | 80.50 | 80.73 | 4969 | NASDAQ | IUSV | Mon, Jul 24, 2023 | 80.55 | 80.81 | 80.45 | 80.64 | 4968 | NASDAQ | IUSV | Fri, Jul 21, 2023 | 80.76 | 80.76 | 80.36 | 80.40 | 4967 | NASDAQ | IUSV | Thu, Jul 20, 2023 | 80.61 | 80.67 | 80.34 | 80.45 | 4966 | NASDAQ | IUSV | Wed, Jul 19, 2023 | 80.41 | 80.82 | 80.41 | 80.70 | 4965 | NASDAQ | IUSV | Tue, Jul 18, 2023 | 79.69 | 80.38 | 79.56 | 80.30 | 4964 | NASDAQ | IUSV | Mon, Jul 17, 2023 | 79.47 | 79.86 | 79.31 | 79.66 | 4963 | NASDAQ | IUSV | Fri, Jul 14, 2023 | 80.11 | 80.18 | 79.47 | 79.60 | 4962 | NASDAQ | IUSV | Thu, Jul 13, 2023 | 79.73 | 80.10 | 79.69 | 79.98 | 4961 | NASDAQ | IUSV | Wed, Jul 12, 2023 | 79.49 | 79.71 | 79.35 | 79.46 | 4960 | NASDAQ | IUSV | Tue, Jul 11, 2023 | 78.21 | 78.97 | 78.21 | 78.91 | 4959 | NASDAQ | IUSV | Mon, Jul 10, 2023 | 77.69 | 78.13 | 77.54 | 78.12 | 4958 | NASDAQ | IUSV | Fri, Jul 7, 2023 | 77.55 | 78.32 | 77.51 | 77.64 | 4957 | NASDAQ | IUSV | Thu, Jul 6, 2023 | 77.60 | 77.68 | 77.14 | 77.63 | 4956 | NASDAQ | IUSV | Wed, Jul 5, 2023 | 78.19 | 78.49 | 78.07 | 78.29 | 4955 | NASDAQ | IUSV | Mon, Jul 3, 2023 | 78.22 | 78.53 | 78.12 | 78.50 | 4954 | NASDAQ | IUSV | Fri, Jun 30, 2023 | 77.95 | 78.43 | 77.95 | 78.26 | 4953 | NASDAQ | IUSV | Thu, Jun 29, 2023 | 77.00 | 77.55 | 76.97 | 77.54 | 4952 | NASDAQ | IUSV | Wed, Jun 28, 2023 | 77.01 | 77.22 | 76.78 | 77.10 | 4951 | NASDAQ | IUSV | Tue, Jun 27, 2023 | 76.45 | 77.26 | 76.39 | 77.15 | 4950 | NASDAQ | IUSV | Mon, Jun 26, 2023 | 76.08 | 76.51 | 76.08 | 76.25 | 4949 | NASDAQ | IUSV | Fri, Jun 23, 2023 | 76.08 | 76.42 | 75.99 | 76.16 | 4948 | NASDAQ | IUSV | Thu, Jun 22, 2023 | 76.63 | 76.78 | 76.43 | 76.68 | 4947 | NASDAQ | IUSV | Wed, Jun 21, 2023 | 77.03 | 77.13 | 76.71 | 76.82 | 4946 | NASDAQ | IUSV | Tue, Jun 20, 2023 | 77.43 | 77.43 | 76.83 | 77.16 | 4945 | NASDAQ | IUSV | Fri, Jun 16, 2023 | 78.27 | 78.36 | 77.70 | 77.76 | 4944 | NASDAQ | IUSV | Thu, Jun 15, 2023 | 76.80 | 78.15 | 76.78 | 78.00 | 4943 | NASDAQ | IUSV | Wed, Jun 14, 2023 | 77.04 | 77.50 | 76.47 | 76.98 | 4942 | NASDAQ | IUSV | Tue, Jun 13, 2023 | 76.67 | 77.01 | 76.54 | 76.91 | 4941 | NASDAQ | IUSV | Mon, Jun 12, 2023 | 75.97 | 76.36 | 75.80 | 76.29 | 4940 | NASDAQ | IUSV | Fri, Jun 9, 2023 | 75.82 | 76.05 | 75.56 | 75.77 | 4939 | NASDAQ | IUSV | Thu, Jun 8, 2023 | 75.47 | 75.83 | 75.26 | 75.77 | 4938 | NASDAQ | IUSV | Wed, Jun 7, 2023 | 75.54 | 75.65 | 75.33 | 75.60 | 4937 | NASDAQ | IUSV | Tue, Jun 6, 2023 | 75.02 | 75.71 | 75.02 | 75.63 | 4936 | NASDAQ | IUSV | Mon, Jun 5, 2023 | 75.47 | 75.47 | 75.02 | 75.12 | 4935 | NASDAQ | IUSV | Fri, Jun 2, 2023 | 74.59 | 75.58 | 74.41 | 75.42 | 4934 | NASDAQ | IUSV | Thu, Jun 1, 2023 | 73.52 | 74.24 | 73.24 | 74.04 | 4933 | NASDAQ | IUSV | Wed, May 31, 2023 | 73.62 | 73.62 | 73.05 | 73.38 | 4932 | NASDAQ | IUSV | Tue, May 30, 2023 | 74.13 | 74.30 | 73.62 | 73.84 | 4931 | NASDAQ | IUSV | Fri, May 26, 2023 | 73.02 | 73.99 | 73.02 | 73.90 | 4930 | NASDAQ | IUSV | Thu, May 25, 2023 | 73.05 | 73.15 | 72.48 | 72.94 | 4929 | NASDAQ | IUSV | Wed, May 24, 2023 | 73.20 | 73.23 | 72.73 | 72.91 | 4928 | NASDAQ | IUSV | Tue, May 23, 2023 | 74.04 | 74.41 | 73.53 | 73.53 | 4927 | NASDAQ | IUSV | Mon, May 22, 2023 | 74.33 | 74.63 | 74.05 | 74.34 | 4926 | NASDAQ | IUSV | Fri, May 19, 2023 | 74.66 | 74.74 | 74.04 | 74.29 | 4925 | NASDAQ | IUSV | Thu, May 18, 2023 | 73.79 | 74.64 | 73.75 | 74.58 | 4924 | NASDAQ | IUSV | Wed, May 17, 2023 | 73.31 | 74.03 | 73.06 | 73.94 | 4923 | NASDAQ | IUSV | Tue, May 16, 2023 | 73.36 | 73.47 | 72.85 | 72.87 | 4922 | NASDAQ | IUSV | Mon, May 15, 2023 | 73.30 | 73.72 | 73.05 | 73.60 | 4921 | NASDAQ | IUSV | Fri, May 12, 2023 | 73.49 | 73.55 | 72.72 | 73.20 | 4920 | NASDAQ | IUSV | Thu, May 11, 2023 | 73.30 | 73.39 | 73.00 | 73.37 | 4919 | NASDAQ | IUSV | Wed, May 10, 2023 | 74.01 | 74.16 | 72.97 | 73.65 | 4918 | NASDAQ | IUSV | Tue, May 9, 2023 | 73.41 | 73.73 | 73.30 | 73.50 | 4917 | NASDAQ | IUSV | Mon, May 8, 2023 | 73.88 | 74.02 | 73.59 | 73.81 | 4916 | NASDAQ | IUSV | Fri, May 5, 2023 | 73.30 | 74.01 | 73.25 | 73.82 | 4915 | NASDAQ | IUSV | Thu, May 4, 2023 | 73.14 | 73.17 | 72.38 | 72.65 | 4914 | NASDAQ | IUSV | Wed, May 3, 2023 | 73.90 | 74.32 | 73.26 | 73.31 | 4913 | NASDAQ | IUSV | Tue, May 2, 2023 | 74.64 | 74.64 | 73.25 | 73.86 | 4912 | NASDAQ | IUSV | Mon, May 1, 2023 | 74.97 | 75.24 | 74.74 | 74.77 | 4911 | NASDAQ | IUSV | Fri, Apr 28, 2023 | 74.18 | 74.92 | 74.18 | 74.91 | 4910 | NASDAQ | IUSV | Thu, Apr 27, 2023 | 73.25 | 74.32 | 73.25 | 74.27 | 4909 | NASDAQ | IUSV | Wed, Apr 26, 2023 | 73.24 | 73.32 | 72.54 | 72.66 | 4908 | NASDAQ | IUSV | Tue, Apr 25, 2023 | 73.83 | 73.92 | 73.05 | 73.07 | 4907 | NASDAQ | IUSV | Mon, Apr 24, 2023 | 74.25 | 74.44 | 74.00 | 74.30 | 4906 | NASDAQ | IUSV | Fri, Apr 21, 2023 | 74.24 | 74.37 | 73.90 | 74.30 | 4905 | NASDAQ | IUSV | Thu, Apr 20, 2023 | 74.11 | 74.51 | 73.94 | 74.18 | 4904 | NASDAQ | IUSV | Wed, Apr 19, 2023 | 74.19 | 74.77 | 74.19 | 74.65 | 4903 | NASDAQ | IUSV | Tue, Apr 18, 2023 | 74.79 | 74.83 | 74.30 | 74.61 | 4902 | NASDAQ | IUSV | Mon, Apr 17, 2023 | 74.10 | 74.56 | 74.00 | 74.55 | 4901 | NASDAQ | IUSV | Fri, Apr 14, 2023 | 74.23 | 74.58 | 73.64 | 74.03 | 4900 | NASDAQ | IUSV | Thu, Apr 13, 2023 | 73.60 | 74.21 | 73.34 | 74.18 | 4899 | NASDAQ | IUSV | Wed, Apr 12, 2023 | 74.06 | 74.22 | 73.30 | 73.45 | 4898 | NASDAQ | IUSV | Tue, Apr 11, 2023 | 73.63 | 73.99 | 73.58 | 73.75 | 4897 | NASDAQ | IUSV | Mon, Apr 10, 2023 | 72.98 | 73.62 | 72.86 | 73.62 | 4896 | NASDAQ | IUSV | Thu, Apr 6, 2023 | 72.89 | 73.33 | 72.79 | 73.31 | 4895 | NASDAQ | IUSV | Wed, Apr 5, 2023 | 73.04 | 73.31 | 72.82 | 73.08 | 4894 | NASDAQ | IUSV | Tue, Apr 4, 2023 | 73.94 | 73.94 | 72.96 | 73.29 | 4893 | NASDAQ | IUSV | Mon, Apr 3, 2023 | 73.60 | 74.04 | 73.44 | 73.79 | 4892 | NASDAQ | IUSV | Fri, Mar 31, 2023 | 73.03 | 73.80 | 73.02 | 73.78 | 4891 | NASDAQ | IUSV | Thu, Mar 30, 2023 | 72.96 | 73.00 | 72.41 | 72.77 | 4890 | NASDAQ | IUSV | Wed, Mar 29, 2023 | 71.99 | 72.41 | 71.86 | 72.33 | 4889 | NASDAQ | IUSV | Tue, Mar 28, 2023 | 71.06 | 71.46 | 70.92 | 71.27 | 4888 | NASDAQ | IUSV | Mon, Mar 27, 2023 | 71.55 | 71.60 | 71.02 | 71.24 | 4887 | NASDAQ | IUSV | Fri, Mar 24, 2023 | 69.96 | 70.89 | 69.61 | 70.88 | 4886 | NASDAQ | IUSV | Thu, Mar 23, 2023 | 70.82 | 71.52 | 69.85 | 70.29 | 4885 | NASDAQ | IUSV | Wed, Mar 22, 2023 | 72.13 | 72.58 | 70.70 | 70.71 | 4884 | NASDAQ | IUSV | Tue, Mar 21, 2023 | 71.97 | 72.30 | 71.74 | 72.16 | 4883 | NASDAQ | IUSV | Mon, Mar 20, 2023 | 70.81 | 71.51 | 70.81 | 71.31 | 4882 | NASDAQ | IUSV | Fri, Mar 17, 2023 | 71.48 | 71.48 | 70.36 | 70.62 | 4881 | NASDAQ | IUSV | Thu, Mar 16, 2023 | 70.20 | 71.94 | 70.08 | 71.81 | 4880 | NASDAQ | IUSV | Wed, Mar 15, 2023 | 70.28 | 70.68 | 69.64 | 70.66 | 4879 | NASDAQ | IUSV | Tue, Mar 14, 2023 | 71.35 | 71.78 | 70.56 | 71.35 | 4878 | NASDAQ | IUSV | Mon, Mar 13, 2023 | 69.84 | 71.13 | 69.38 | 70.21 | 4877 | NASDAQ | IUSV | Fri, Mar 10, 2023 | 71.72 | 72.14 | 70.37 | 70.75 | 4876 | NASDAQ | IUSV | Thu, Mar 9, 2023 | 73.62 | 73.81 | 71.79 | 71.94 | 4875 | NASDAQ | IUSV | Wed, Mar 8, 2023 | 73.31 | 73.64 | 73.08 | 73.49 | 4874 | NASDAQ | IUSV | Tue, Mar 7, 2023 | 74.58 | 74.71 | 73.30 | 73.41 | 4873 | NASDAQ | IUSV | Mon, Mar 6, 2023 | 75.00 | 75.33 | 74.59 | 74.65 | 4872 | NASDAQ | IUSV | Fri, Mar 3, 2023 | 74.16 | 74.93 | 73.95 | 74.87 | 4871 | NASDAQ | IUSV | Thu, Mar 2, 2023 | 72.87 | 73.84 | 72.79 | 73.73 | 4870 | NASDAQ | IUSV | Wed, Mar 1, 2023 | 73.17 | 73.50 | 72.93 | 73.18 | 4869 | NASDAQ | IUSV | Tue, Feb 28, 2023 | 73.70 | 73.96 | 73.43 | 73.44 | 4868 | NASDAQ | IUSV | Mon, Feb 27, 2023 | 74.17 | 74.34 | 73.42 | 73.62 | 4867 | NASDAQ | IUSV | Fri, Feb 24, 2023 | 73.19 | 73.62 | 72.91 | 73.46 | 4866 | NASDAQ | IUSV | Thu, Feb 23, 2023 | 74.22 | 74.42 | 73.29 | 74.10 | 4865 | NASDAQ | IUSV | Wed, Feb 22, 2023 | 74.07 | 74.36 | 73.63 | 73.89 | 4864 | NASDAQ | IUSV | Tue, Feb 21, 2023 | 74.97 | 75.02 | 73.91 | 74.07 | 4863 | NASDAQ | IUSV | Fri, Feb 17, 2023 | 75.32 | 75.73 | 75.02 | 75.68 | 4862 | NASDAQ | IUSV | Thu, Feb 16, 2023 | 75.76 | 76.46 | 75.55 | 75.76 | 4861 | NASDAQ | IUSV | Wed, Feb 15, 2023 | 75.82 | 76.63 | 75.82 | 76.63 | 4860 | NASDAQ | IUSV | Tue, Feb 14, 2023 | 76.40 | 76.87 | 75.67 | 76.33 | 4859 | NASDAQ | IUSV | Mon, Feb 13, 2023 | 75.69 | 76.49 | 75.60 | 76.49 | 4858 | NASDAQ | IUSV | Fri, Feb 10, 2023 | 75.15 | 75.59 | 74.95 | 75.50 | 4857 | NASDAQ | IUSV | Thu, Feb 9, 2023 | 76.80 | 76.91 | 75.17 | 75.38 | 4856 | NASDAQ | IUSV | Wed, Feb 8, 2023 | 76.63 | 76.87 | 76.10 | 76.22 | 4855 | NASDAQ | IUSV | Tue, Feb 7, 2023 | 76.01 | 77.19 | 75.71 | 76.98 | 4854 | NASDAQ | IUSV | Mon, Feb 6, 2023 | 76.28 | 76.42 | 75.91 | 76.26 | 4853 | NASDAQ | IUSV | Fri, Feb 3, 2023 | 76.90 | 77.51 | 76.56 | 76.79 | 4852 | NASDAQ | IUSV | Thu, Feb 2, 2023 | 77.35 | 78.25 | 77.10 | 77.86 | 4851 | NASDAQ | IUSV | Wed, Feb 1, 2023 | 75.45 | 77.04 | 75.04 | 76.52 | 4850 | NASDAQ | IUSV | Tue, Jan 31, 2023 | 74.81 | 75.77 | 74.64 | 75.77 | 4849 | NASDAQ | IUSV | Mon, Jan 30, 2023 | 74.78 | 75.34 | 74.57 | 74.61 | 4848 | NASDAQ | IUSV | Fri, Jan 27, 2023 | 74.93 | 75.76 | 74.93 | 75.34 | 4847 | NASDAQ | IUSV | Thu, Jan 26, 2023 | 74.83 | 75.21 | 74.38 | 75.19 | 4846 | NASDAQ | IUSV | Wed, Jan 25, 2023 | 73.71 | 74.60 | 73.36 | 74.56 | 4845 | NASDAQ | IUSV | Tue, Jan 24, 2023 | 74.24 | 74.64 | 73.99 | 74.42 | 4844 | NASDAQ | IUSV | Mon, Jan 23, 2023 | 73.65 | 74.87 | 73.62 | 74.50 | 4843 | NASDAQ | IUSV | Fri, Jan 20, 2023 | 72.61 | 73.67 | 72.28 | 73.63 | 4842 | NASDAQ | IUSV | Thu, Jan 19, 2023 | 72.54 | 72.81 | 72.13 | 72.39 | 4841 | NASDAQ | IUSV | Wed, Jan 18, 2023 | 74.46 | 74.67 | 73.08 | 73.12 | 4840 | NASDAQ | IUSV | Tue, Jan 17, 2023 | 74.69 | 74.84 | 74.30 | 74.36 | 4839 | NASDAQ | IUSV | Fri, Jan 13, 2023 | 73.96 | 74.86 | 73.72 | 74.70 | 4838 | NASDAQ | IUSV | Thu, Jan 12, 2023 | 74.38 | 74.75 | 73.75 | 74.52 | 4837 | NASDAQ | IUSV | Wed, Jan 11, 2023 | 73.58 | 74.15 | 73.45 | 74.11 | 4836 | NASDAQ | IUSV | Tue, Jan 10, 2023 | 72.63 | 73.28 | 72.49 | 73.27 | 4835 | NASDAQ | IUSV | Mon, Jan 9, 2023 | 73.10 | 73.63 | 72.67 | 72.67 | 4834 | NASDAQ | IUSV | Fri, Jan 6, 2023 | 71.73 | 72.95 | 71.25 | 72.68 | 4833 | NASDAQ | IUSV | Thu, Jan 5, 2023 | 71.41 | 71.45 | 70.87 | 71.14 | 4832 | NASDAQ | IUSV | Wed, Jan 4, 2023 | 71.41 | 72.19 | 71.16 | 71.80 | 4831 | NASDAQ | IUSV | Tue, Jan 3, 2023 | 71.21 | 71.61 | 70.31 | 70.90 | 4830 | NASDAQ | IUSV | Fri, Dec 30, 2022 | 70.27 | 70.63 | 69.94 | 70.63 | 4829 | NASDAQ | IUSV | Thu, Dec 29, 2022 | 70.16 | 70.97 | 70.03 | 70.87 | 4828 | NASDAQ | IUSV | Wed, Dec 28, 2022 | 70.47 | 70.74 | 69.59 | 69.62 | 4827 | NASDAQ | IUSV | Tue, Dec 27, 2022 | 70.40 | 70.71 | 70.01 | 70.39 | 4826 | NASDAQ | IUSV | Fri, Dec 23, 2022 | 69.77 | 70.46 | 69.59 | 70.46 | 4825 | NASDAQ | IUSV | Thu, Dec 22, 2022 | 70.12 | 70.18 | 68.82 | 69.98 | 4824 | NASDAQ | IUSV | Wed, Dec 21, 2022 | 70.24 | 70.93 | 70.22 | 70.72 | 4823 | NASDAQ | IUSV | Tue, Dec 20, 2022 | 69.38 | 69.94 | 69.21 | 69.68 | 4822 | NASDAQ | IUSV | Mon, Dec 19, 2022 | 70.10 | 70.19 | 69.13 | 69.51 | 4821 | NASDAQ | IUSV | Fri, Dec 16, 2022 | 70.09 | 70.30 | 69.57 | 70.13 | 4820 | NASDAQ | IUSV | Thu, Dec 15, 2022 | 71.56 | 71.56 | 70.46 | 70.77 | 4819 | NASDAQ | IUSV | Wed, Dec 14, 2022 | 72.56 | 73.08 | 71.73 | 72.20 | 4818 | NASDAQ | IUSV | Tue, Dec 13, 2022 | 73.89 | 73.89 | 72.13 | 72.56 | 4817 | NASDAQ | IUSV | Mon, Dec 12, 2022 | 71.75 | 72.74 | 71.67 | 72.74 | 4816 | NASDAQ | IUSV | Fri, Dec 9, 2022 | 72.04 | 72.30 | 71.63 | 71.69 | 4815 | NASDAQ | IUSV | Thu, Dec 8, 2022 | 72.26 | 72.45 | 71.97 | 72.16 | 4814 | NASDAQ | IUSV | Wed, Dec 7, 2022 | 71.76 | 72.24 | 71.68 | 71.86 | 4813 | NASDAQ | IUSV | Tue, Dec 6, 2022 | 72.71 | 72.77 | 71.46 | 71.90 | 4812 | NASDAQ | IUSV | Mon, Dec 5, 2022 | 73.53 | 73.53 | 72.38 | 72.63 | 4811 | NASDAQ | IUSV | Fri, Dec 2, 2022 | 73.17 | 74.01 | 73.10 | 73.91 | 4810 | NASDAQ | IUSV | Thu, Dec 1, 2022 | 74.14 | 74.39 | 73.55 | 73.86 | 4809 | NASDAQ | IUSV | Wed, Nov 30, 2022 | 72.55 | 73.97 | 71.98 | 73.93 | 4808 | NASDAQ | IUSV | Tue, Nov 29, 2022 | 72.41 | 72.65 | 72.15 | 72.56 | 4807 | NASDAQ | IUSV | Mon, Nov 28, 2022 | 72.80 | 73.09 | 72.20 | 72.37 | 4806 | NASDAQ | IUSV | Fri, Nov 25, 2022 | 73.17 | 73.48 | 73.17 | 73.36 | 4805 | NASDAQ | IUSV | Wed, Nov 23, 2022 | 72.86 | 73.24 | 72.69 | 73.15 | 4804 | NASDAQ | IUSV | Tue, Nov 22, 2022 | 72.39 | 73.00 | 72.39 | 72.97 | 4803 | NASDAQ | IUSV | Mon, Nov 21, 2022 | 71.79 | 72.15 | 71.61 | 72.07 | 4802 | NASDAQ | IUSV | Fri, Nov 18, 2022 | 71.89 | 72.08 | 71.48 | 71.95 | 4801 | NASDAQ | IUSV | Thu, Nov 17, 2022 | 70.78 | 71.39 | 70.64 | 71.36 | 4800 | NASDAQ | IUSV | Wed, Nov 16, 2022 | 71.82 | 71.97 | 71.43 | 71.58 | 4799 | NASDAQ | IUSV | Tue, Nov 15, 2022 | 72.29 | 72.54 | 71.37 | 71.95 | 4798 | NASDAQ | IUSV | Mon, Nov 14, 2022 | 71.78 | 72.46 | 71.50 | 71.54 | 4797 | NASDAQ | IUSV | Fri, Nov 11, 2022 | 71.93 | 72.15 | 71.44 | 71.97 | 4796 | NASDAQ | IUSV | Thu, Nov 10, 2022 | 70.79 | 71.80 | 70.55 | 71.71 | 4795 | NASDAQ | IUSV | Wed, Nov 9, 2022 | 69.79 | 70.14 | 68.92 | 68.99 | 4794 | NASDAQ | IUSV | Tue, Nov 8, 2022 | 69.96 | 70.71 | 69.61 | 70.30 | 4793 | NASDAQ | IUSV | Mon, Nov 7, 2022 | 69.64 | 70.00 | 69.25 | 69.91 | 4792 | NASDAQ | IUSV | Fri, Nov 4, 2022 | 69.27 | 69.75 | 68.35 | 69.30 | 4791 | NASDAQ | IUSV | Thu, Nov 3, 2022 | 68.05 | 68.77 | 67.71 | 68.42 | 4790 | NASDAQ | IUSV | Wed, Nov 2, 2022 | 69.81 | 70.65 | 68.61 | 68.63 | 4789 | NASDAQ | IUSV | Tue, Nov 1, 2022 | 70.38 | 70.38 | 69.55 | 69.90 | 4788 | NASDAQ | IUSV | Mon, Oct 31, 2022 | 69.75 | 70.17 | 69.59 | 69.77 | 4787 | NASDAQ | IUSV | Fri, Oct 28, 2022 | 68.83 | 70.11 | 68.78 | 70.08 | 4786 | NASDAQ | IUSV | Thu, Oct 27, 2022 | 68.80 | 69.31 | 68.49 | 68.61 | 4785 | NASDAQ | IUSV | Wed, Oct 26, 2022 | 68.15 | 68.98 | 68.12 | 68.34 | 4784 | NASDAQ | IUSV | Tue, Oct 25, 2022 | 67.14 | 68.05 | 67.02 | 68.00 | 4783 | NASDAQ | IUSV | Mon, Oct 24, 2022 | 66.75 | 67.31 | 66.47 | 67.14 | 4782 | NASDAQ | IUSV | Fri, Oct 21, 2022 | 64.93 | 66.45 | 64.67 | 66.34 | 4781 | NASDAQ | IUSV | Thu, Oct 20, 2022 | 65.55 | 66.03 | 64.73 | 64.84 | 4780 | NASDAQ | IUSV | Wed, Oct 19, 2022 | 65.66 | 66.00 | 65.00 | 65.45 | 4779 | NASDAQ | IUSV | Tue, Oct 18, 2022 | 66.15 | 66.38 | 65.29 | 65.95 | 4778 | NASDAQ | IUSV | Mon, Oct 17, 2022 | 64.75 | 65.34 | 64.75 | 65.08 | 4777 | NASDAQ | IUSV | Fri, Oct 14, 2022 | 65.35 | 65.71 | 63.73 | 63.85 | 4776 | NASDAQ | IUSV | Thu, Oct 13, 2022 | 62.36 | 65.17 | 62.05 | 64.87 | 4775 | NASDAQ | IUSV | Wed, Oct 12, 2022 | 63.53 | 63.82 | 63.19 | 63.23 | 4774 | NASDAQ | IUSV | Tue, Oct 11, 2022 | 63.41 | 64.25 | 63.10 | 63.53 | 4773 | NASDAQ | IUSV | Mon, Oct 10, 2022 | 64.10 | 64.31 | 63.30 | 63.59 | 4772 | NASDAQ | IUSV | Fri, Oct 7, 2022 | 64.70 | 64.82 | 63.59 | 63.96 | 4771 | NASDAQ | IUSV | Thu, Oct 6, 2022 | 65.89 | 66.17 | 65.14 | 65.22 | 4770 | NASDAQ | IUSV | Wed, Oct 5, 2022 | 65.67 | 66.45 | 65.23 | 66.10 | 4769 | NASDAQ | IUSV | Tue, Oct 4, 2022 | 65.22 | 66.27 | 65.16 | 66.20 | 4768 | NASDAQ | IUSV | Mon, Oct 3, 2022 | 63.37 | 64.64 | 63.11 | 64.37 | 4767 | NASDAQ | IUSV | Fri, Sep 30, 2022 | 63.41 | 63.84 | 62.55 | 62.61 | 4766 | NASDAQ | IUSV | Thu, Sep 29, 2022 | 64.01 | 64.06 | 63.00 | 63.44 | 4765 | NASDAQ | IUSV | Wed, Sep 28, 2022 | 63.57 | 64.75 | 63.26 | 64.46 | 4764 | NASDAQ | IUSV | Tue, Sep 27, 2022 | 64.05 | 64.33 | 62.79 | 63.19 | 4763 | NASDAQ | IUSV | Mon, Sep 26, 2022 | 64.01 | 64.40 | 63.16 | 63.48 | 4762 | NASDAQ | IUSV | Fri, Sep 23, 2022 | 65.44 | 65.44 | 64.00 | 64.77 | 4761 | NASDAQ | IUSV | Thu, Sep 22, 2022 | 66.65 | 66.65 | 65.99 | 66.03 | 4760 | NASDAQ | IUSV | Wed, Sep 21, 2022 | 68.09 | 68.32 | 66.54 | 66.59 | 4759 | NASDAQ | IUSV | Tue, Sep 20, 2022 | 67.99 | 67.99 | 67.21 | 67.70 | 4758 | NASDAQ | IUSV | Mon, Sep 19, 2022 | 67.49 | 68.56 | 67.45 | 68.56 | 4757 | NASDAQ | IUSV | Fri, Sep 16, 2022 | 68.01 | 68.20 | 67.58 | 68.09 | 4756 | NASDAQ | IUSV | Thu, Sep 15, 2022 | 68.90 | 69.37 | 68.45 | 68.59 | 4755 | NASDAQ | IUSV | Wed, Sep 14, 2022 | 69.15 | 69.31 | 68.55 | 69.08 | 4754 | NASDAQ | IUSV | Tue, Sep 13, 2022 | 70.21 | 70.41 | 68.72 | 68.95 | 4753 | NASDAQ | IUSV | Mon, Sep 12, 2022 | 71.26 | 71.67 | 71.14 | 71.39 | 4752 | NASDAQ | IUSV | Fri, Sep 9, 2022 | 70.37 | 70.97 | 70.25 | 70.80 | 4751 | NASDAQ | IUSV | Thu, Sep 8, 2022 | 69.21 | 69.99 | 68.89 | 69.99 | 4750 | NASDAQ | IUSV | Wed, Sep 7, 2022 | 68.19 | 69.57 | 68.16 | 69.46 | 4749 | NASDAQ | IUSV | Tue, Sep 6, 2022 | 68.77 | 68.88 | 68.07 | 68.27 | 4748 | NASDAQ | IUSV | Fri, Sep 2, 2022 | 69.80 | 70.04 | 68.28 | 68.61 | 4747 | NASDAQ | IUSV | Thu, Sep 1, 2022 | 68.53 | 69.17 | 68.19 | 69.13 | 4746 | NASDAQ | IUSV | Wed, Aug 31, 2022 | 69.59 | 69.78 | 68.94 | 68.95 | 4745 | NASDAQ | IUSV | Tue, Aug 30, 2022 | 70.39 | 70.39 | 69.21 | 69.42 | 4744 | NASDAQ | IUSV | Mon, Aug 29, 2022 | 70.15 | 70.75 | 69.91 | 70.23 | 4743 | NASDAQ | IUSV | Fri, Aug 26, 2022 | 72.57 | 72.57 | 70.46 | 70.49 | 4742 | NASDAQ | IUSV | Thu, Aug 25, 2022 | 71.82 | 72.46 | 71.62 | 72.45 | 4741 | NASDAQ | IUSV | Wed, Aug 24, 2022 | 71.37 | 71.74 | 71.22 | 71.58 | 4740 | NASDAQ | IUSV | Tue, Aug 23, 2022 | 71.53 | 71.79 | 71.26 | 71.33 | 4739 | NASDAQ | IUSV | Mon, Aug 22, 2022 | 72.06 | 72.23 | 71.35 | 71.52 | 4738 | NASDAQ | IUSV | Fri, Aug 19, 2022 | 73.13 | 73.13 | 72.61 | 72.78 | 4737 | NASDAQ | IUSV | Thu, Aug 18, 2022 | 73.28 | 73.48 | 73.04 | 73.39 | 4736 | NASDAQ | IUSV | Wed, Aug 17, 2022 | 73.12 | 73.51 | 72.81 | 73.08 | 4735 | NASDAQ | IUSV | Tue, Aug 16, 2022 | 73.21 | 73.90 | 73.15 | 73.64 | 4734 | NASDAQ | IUSV | Mon, Aug 15, 2022 | 72.66 | 73.35 | 72.54 | 73.29 | 4733 | NASDAQ | IUSV | Fri, Aug 12, 2022 | 72.37 | 73.10 | 72.22 | 73.04 | 4732 | NASDAQ | IUSV | Thu, Aug 11, 2022 | 72.27 | 72.69 | 71.97 | 72.13 | 4731 | NASDAQ | IUSV | Wed, Aug 10, 2022 | 71.65 | 71.82 | 71.45 | 71.76 | 4730 | NASDAQ | IUSV | Tue, Aug 9, 2022 | 70.82 | 70.94 | 70.49 | 70.67 | 4729 | NASDAQ | IUSV | Mon, Aug 8, 2022 | 70.97 | 71.23 | 70.60 | 70.75 | 4728 | NASDAQ | IUSV | Fri, Aug 5, 2022 | 70.07 | 70.62 | 69.89 | 70.61 | 4727 | NASDAQ | IUSV | Thu, Aug 4, 2022 | 70.72 | 70.82 | 70.41 | 70.45 | 4726 | NASDAQ | IUSV | Wed, Aug 3, 2022 | 70.57 | 71.03 | 70.31 | 70.78 | 4725 | NASDAQ | IUSV | Tue, Aug 2, 2022 | 70.74 | 71.03 | 70.22 | 70.28 | 4724 | NASDAQ | IUSV | Mon, Aug 1, 2022 | 70.60 | 70.96 | 70.35 | 70.75 | 4723 | NASDAQ | IUSV | Fri, Jul 29, 2022 | 70.33 | 71.09 | 70.28 | 70.97 | 4722 | NASDAQ | IUSV | Thu, Jul 28, 2022 | 69.84 | 70.45 | 69.25 | 70.41 | 4721 | NASDAQ | IUSV | Wed, Jul 27, 2022 | 68.95 | 69.86 | 68.72 | 69.62 | 4720 | NASDAQ | IUSV | Tue, Jul 26, 2022 | 68.82 | 68.99 | 68.55 | 68.66 | 4719 | NASDAQ | IUSV | Mon, Jul 25, 2022 | 68.84 | 69.13 | 68.48 | 69.01 | 4718 | NASDAQ | IUSV | Fri, Jul 22, 2022 | 68.97 | 69.16 | 68.19 | 68.56 | 4717 | NASDAQ | IUSV | Thu, Jul 21, 2022 | 68.25 | 68.81 | 67.84 | 68.81 | 4716 | NASDAQ | IUSV | Wed, Jul 20, 2022 | 68.45 | 68.74 | 68.11 | 68.53 | 4715 | NASDAQ | IUSV | Tue, Jul 19, 2022 | 67.49 | 68.61 | 67.49 | 68.49 | 4714 | NASDAQ | IUSV | Mon, Jul 18, 2022 | 67.81 | 67.95 | 66.72 | 66.88 | 4713 | NASDAQ | IUSV | Fri, Jul 15, 2022 | 66.83 | 67.35 | 66.57 | 67.32 | 4712 | NASDAQ | IUSV | Thu, Jul 14, 2022 | 65.65 | 66.17 | 65.21 | 66.08 | 4711 | NASDAQ | IUSV | Wed, Jul 13, 2022 | 66.36 | 67.01 | 66.01 | 66.59 | 4710 | NASDAQ | IUSV | Tue, Jul 12, 2022 | 67.03 | 67.65 | 66.73 | 66.96 | 4709 | NASDAQ | IUSV | Mon, Jul 11, 2022 | 67.36 | 67.57 | 67.12 | 67.29 | 4708 | NASDAQ | IUSV | Fri, Jul 8, 2022 | 67.84 | 68.04 | 67.40 | 67.67 | 4707 | NASDAQ | IUSV | Thu, Jul 7, 2022 | 67.48 | 67.97 | 67.47 | 67.83 | 4706 | NASDAQ | IUSV | Wed, Jul 6, 2022 | 67.16 | 67.49 | 66.56 | 67.13 | 4705 | NASDAQ | IUSV | Tue, Jul 5, 2022 | 66.84 | 67.09 | 65.80 | 67.09 | 4704 | NASDAQ | IUSV | Fri, Jul 1, 2022 | 66.85 | 67.83 | 66.37 | 67.66 | 4703 | NASDAQ | IUSV | Thu, Jun 30, 2022 | 66.56 | 67.32 | 66.20 | 66.88 | 4702 | NASDAQ | IUSV | Wed, Jun 29, 2022 | 67.66 | 67.66 | 66.95 | 67.23 | 4701 | NASDAQ | IUSV | Tue, Jun 28, 2022 | 68.62 | 69.23 | 67.44 | 67.51 | 4700 | NASDAQ | IUSV | Mon, Jun 27, 2022 | 68.48 | 68.64 | 68.07 | 68.26 | 4699 | NASDAQ | IUSV | Fri, Jun 24, 2022 | 66.93 | 68.21 | 66.84 | 68.21 | 4698 | NASDAQ | IUSV | Thu, Jun 23, 2022 | 66.43 | 66.64 | 65.62 | 66.37 | 4697 | NASDAQ | IUSV | Wed, Jun 22, 2022 | 65.57 | 66.76 | 65.39 | 66.13 | 4696 | NASDAQ | IUSV | Tue, Jun 21, 2022 | 65.75 | 66.54 | 65.68 | 66.35 | 4695 | NASDAQ | IUSV | Fri, Jun 17, 2022 | 65.17 | 65.55 | 64.35 | 64.88 | 4694 | NASDAQ | IUSV | Thu, Jun 16, 2022 | 65.57 | 65.65 | 64.63 | 65.09 | 4693 | NASDAQ | IUSV | Wed, Jun 15, 2022 | 67.09 | 67.73 | 65.97 | 66.93 | 4692 | NASDAQ | IUSV | Tue, Jun 14, 2022 | 67.28 | 67.45 | 65.97 | 66.56 | 4691 | NASDAQ | IUSV | Mon, Jun 13, 2022 | 68.04 | 68.14 | 66.66 | 67.05 | 4690 | NASDAQ | IUSV | Fri, Jun 10, 2022 | 70.07 | 70.09 | 69.36 | 69.45 | 4689 | NASDAQ | IUSV | Thu, Jun 9, 2022 | 72.22 | 72.49 | 70.95 | 70.95 | 4688 | NASDAQ | IUSV | Wed, Jun 8, 2022 | 73.41 | 73.56 | 72.70 | 72.83 | 4687 | NASDAQ | IUSV | Tue, Jun 7, 2022 | 72.60 | 73.80 | 72.59 | 73.77 | 4686 | NASDAQ | IUSV | Mon, Jun 6, 2022 | 73.48 | 73.61 | 72.87 | 72.98 | 4685 | NASDAQ | IUSV | Fri, Jun 3, 2022 | 73.06 | 73.30 | 72.75 | 72.84 | 4684 | NASDAQ | IUSV | Thu, Jun 2, 2022 | 72.81 | 73.54 | 72.07 | 73.50 | 4683 | NASDAQ | IUSV | Wed, Jun 1, 2022 | 73.67 | 73.67 | 72.08 | 72.60 | 4682 | NASDAQ | IUSV | Tue, May 31, 2022 | 73.41 | 73.79 | 72.88 | 73.30 | 4681 | NASDAQ | IUSV | Fri, May 27, 2022 | 72.73 | 73.82 | 72.73 | 73.77 | 4680 | NASDAQ | IUSV | Thu, May 26, 2022 | 72.00 | 72.88 | 72.00 | 72.60 | 4679 | NASDAQ | IUSV | Wed, May 25, 2022 | 70.87 | 71.74 | 70.77 | 71.52 | 4678 | NASDAQ | IUSV | Tue, May 24, 2022 | 70.55 | 71.11 | 69.72 | 70.95 | 4677 | NASDAQ | IUSV | Mon, May 23, 2022 | 70.39 | 71.09 | 70.02 | 70.88 | 4676 | NASDAQ | IUSV | Fri, May 20, 2022 | 70.01 | 70.08 | 68.27 | 69.65 | 4675 | NASDAQ | IUSV | Thu, May 19, 2022 | 69.40 | 70.26 | 69.05 | 69.59 | 4674 | NASDAQ | IUSV | Wed, May 18, 2022 | 71.96 | 71.96 | 69.80 | 70.03 | 4673 | NASDAQ | IUSV | Tue, May 17, 2022 | 72.13 | 72.44 | 71.72 | 72.41 | 4672 | NASDAQ | IUSV | Mon, May 16, 2022 | 70.92 | 71.74 | 70.72 | 71.26 | 4671 | NASDAQ | IUSV | Fri, May 13, 2022 | 70.63 | 71.32 | 70.48 | 71.15 | 4670 | NASDAQ | IUSV | Thu, May 12, 2022 | 69.54 | 70.20 | 68.90 | 70.00 | 4669 | NASDAQ | IUSV | Wed, May 11, 2022 | 70.34 | 71.51 | 69.82 | 69.88 | 4668 | NASDAQ | IUSV | Tue, May 10, 2022 | 71.32 | 71.54 | 69.60 | 70.27 | 4667 | NASDAQ | IUSV | Mon, May 9, 2022 | 71.44 | 71.69 | 70.32 | 70.61 | 4666 | NASDAQ | IUSV | Fri, May 6, 2022 | 72.38 | 72.64 | 71.53 | 72.42 | 4665 | NASDAQ | IUSV | Thu, May 5, 2022 | 73.88 | 74.04 | 72.00 | 72.62 | 4664 | NASDAQ | IUSV | Wed, May 4, 2022 | 72.52 | 74.49 | 72.38 | 74.40 | 4663 | NASDAQ | IUSV | Tue, May 3, 2022 | 72.18 | 72.97 | 71.96 | 72.44 | 4662 | NASDAQ | IUSV | Mon, May 2, 2022 | 72.16 | 72.55 | 70.69 | 71.99 | 4661 | NASDAQ | IUSV | Fri, Apr 29, 2022 | 73.91 | 73.97 | 71.90 | 72.03 | 4660 | NASDAQ | IUSV | Thu, Apr 28, 2022 | 73.62 | 74.47 | 72.85 | 74.21 | 4659 | NASDAQ | IUSV | Wed, Apr 27, 2022 | 72.98 | 73.82 | 72.68 | 73.04 | 4658 | NASDAQ | IUSV | Tue, Apr 26, 2022 | 73.97 | 74.32 | 72.92 | 72.95 | 4657 | NASDAQ | IUSV | Mon, Apr 25, 2022 | 73.90 | 74.56 | 72.81 | 74.44 | 4656 | NASDAQ | IUSV | Fri, Apr 22, 2022 | 76.05 | 76.05 | 74.27 | 74.36 | 4655 | NASDAQ | IUSV | Thu, Apr 21, 2022 | 77.55 | 77.79 | 76.20 | 76.31 | 4654 | NASDAQ | IUSV | Wed, Apr 20, 2022 | 76.90 | 77.50 | 76.90 | 77.18 | 4653 | NASDAQ | IUSV | Tue, Apr 19, 2022 | 75.68 | 76.76 | 75.68 | 76.67 | 4652 | NASDAQ | IUSV | Mon, Apr 18, 2022 | 75.66 | 76.07 | 75.32 | 75.60 | 4651 | NASDAQ | IUSV | Thu, Apr 14, 2022 | 76.02 | 76.41 | 75.70 | 75.75 | 4650 | NASDAQ | IUSV | Wed, Apr 13, 2022 | 75.33 | 76.09 | 75.33 | 76.00 | 4649 | NASDAQ | IUSV | Tue, Apr 12, 2022 | 75.90 | 76.27 | 75.18 | 75.41 | 4648 | NASDAQ | IUSV | Mon, Apr 11, 2022 | 76.01 | 76.30 | 75.49 | 75.60 | 4647 | NASDAQ | IUSV | Fri, Apr 8, 2022 | 76.00 | 76.55 | 75.76 | 76.25 | 4646 | NASDAQ | IUSV | Thu, Apr 7, 2022 | 75.56 | 76.11 | 75.04 | 75.85 | 4645 | NASDAQ | IUSV | Wed, Apr 6, 2022 | 75.23 | 75.74 | 75.03 | 75.62 | 4644 | NASDAQ | IUSV | Tue, Apr 5, 2022 | 75.94 | 76.52 | 75.39 | 75.56 | 4643 | NASDAQ | IUSV | Mon, Apr 4, 2022 | 76.10 | 76.12 | 75.56 | 76.10 | 4642 | NASDAQ | IUSV | Fri, Apr 1, 2022 | 76.18 | 76.21 | 75.55 | 76.20 | 4641 | NASDAQ | IUSV | Thu, Mar 31, 2022 | 76.77 | 76.95 | 75.78 | 75.87 | 4640 | NASDAQ | IUSV | Wed, Mar 30, 2022 | 77.10 | 77.21 | 76.52 | 76.85 | 4639 | NASDAQ | IUSV | Tue, Mar 29, 2022 | 76.78 | 77.10 | 76.43 | 77.06 | 4638 | NASDAQ | IUSV | Mon, Mar 28, 2022 | 76.23 | 76.28 | 75.61 | 76.28 | 4637 | NASDAQ | IUSV | Fri, Mar 25, 2022 | 75.73 | 76.29 | 75.67 | 76.26 | 4636 | NASDAQ | IUSV | Thu, Mar 24, 2022 | 75.01 | 75.56 | 74.86 | 75.56 | 4635 | NASDAQ | IUSV | Wed, Mar 23, 2022 | 75.82 | 75.82 | 75.12 | 75.12 | 4634 | NASDAQ | IUSV | Tue, Mar 22, 2022 | 76.04 | 76.14 | 75.75 | 75.94 | 4633 | NASDAQ | IUSV | Mon, Mar 21, 2022 | 75.52 | 75.91 | 75.11 | 75.52 | 4632 | NASDAQ | IUSV | Fri, Mar 18, 2022 | 74.96 | 75.47 | 74.63 | 75.44 | 4631 | NASDAQ | IUSV | Thu, Mar 17, 2022 | 74.19 | 75.15 | 74.08 | 75.10 | 4630 | NASDAQ | IUSV | Wed, Mar 16, 2022 | 73.83 | 74.36 | 72.99 | 74.36 | 4629 | NASDAQ | IUSV | Tue, Mar 15, 2022 | 72.60 | 73.39 | 72.42 | 73.27 | 4628 | NASDAQ | IUSV | Mon, Mar 14, 2022 | 72.66 | 73.19 | 72.01 | 72.30 | 4627 | NASDAQ | IUSV | Fri, Mar 11, 2022 | 73.29 | 73.51 | 72.31 | 72.37 | 4626 | NASDAQ | IUSV | Thu, Mar 10, 2022 | 72.32 | 73.01 | 72.18 | 72.91 | 4625 | NASDAQ | IUSV | Wed, Mar 9, 2022 | 72.92 | 73.42 | 72.78 | 72.96 | 4624 | NASDAQ | IUSV | Tue, Mar 8, 2022 | 72.65 | 73.43 | 71.81 | 71.81 | 4623 | NASDAQ | IUSV | Mon, Mar 7, 2022 | 73.82 | 73.88 | 72.36 | 72.41 | 4622 | NASDAQ | IUSV | Fri, Mar 4, 2022 | 73.69 | 74.10 | 73.25 | 74.08 | 4621 | NASDAQ | IUSV | Thu, Mar 3, 2022 | 74.64 | 74.88 | 73.87 | 74.30 | 4620 | NASDAQ | IUSV | Wed, Mar 2, 2022 | 73.32 | 74.64 | 73.28 | 74.26 | 4619 | NASDAQ | IUSV | Tue, Mar 1, 2022 | 73.84 | 74.08 | 72.44 | 72.89 | 4618 | NASDAQ | IUSV | Mon, Feb 28, 2022 | 73.40 | 74.24 | 73.15 | 74.01 | 4617 | NASDAQ | IUSV | Fri, Feb 25, 2022 | 72.83 | 74.55 | 72.78 | 74.41 | 4616 | NASDAQ | IUSV | Thu, Feb 24, 2022 | 70.83 | 72.54 | 70.67 | 72.39 | 4615 | NASDAQ | IUSV | Wed, Feb 23, 2022 | 73.74 | 73.78 | 72.32 | 72.36 | 4614 | NASDAQ | IUSV | Tue, Feb 22, 2022 | 73.71 | 74.10 | 72.86 | 73.36 | 4613 | NASDAQ | IUSV | Fri, Feb 18, 2022 | 74.11 | 74.58 | 73.64 | 73.91 | 4612 | NASDAQ | IUSV | Thu, Feb 17, 2022 | 74.83 | 74.90 | 74.10 | 74.19 | 4611 | NASDAQ | IUSV | Wed, Feb 16, 2022 | 74.94 | 75.51 | 74.75 | 75.31 | 4610 | NASDAQ | IUSV | Tue, Feb 15, 2022 | 74.80 | 75.23 | 74.77 | 75.13 | 4609 | NASDAQ | IUSV | Mon, Feb 14, 2022 | 74.78 | 74.78 | 73.76 | 74.22 | 4608 | NASDAQ | IUSV | Fri, Feb 11, 2022 | 75.62 | 76.06 | 74.51 | 74.74 | 4607 | NASDAQ | IUSV | Thu, Feb 10, 2022 | 75.90 | 76.79 | 75.21 | 75.53 | 4606 | NASDAQ | IUSV | Wed, Feb 9, 2022 | 76.29 | 76.64 | 76.25 | 76.45 | 4605 | NASDAQ | IUSV | Tue, Feb 8, 2022 | 75.26 | 75.83 | 75.03 | 75.70 | 4604 | NASDAQ | IUSV | Mon, Feb 7, 2022 | 75.15 | 75.60 | 74.89 | 75.13 | 4603 | NASDAQ | IUSV | Fri, Feb 4, 2022 | 74.97 | 75.58 | 74.38 | 75.03 | 4602 | NASDAQ | IUSV | Thu, Feb 3, 2022 | 75.62 | 75.87 | 75.14 | 75.19 | 4601 | NASDAQ | IUSV | Wed, Feb 2, 2022 | 75.46 | 76.11 | 75.23 | 75.91 | 4600 | NASDAQ | IUSV | Tue, Feb 1, 2022 | 75.07 | 75.63 | 74.74 | 75.52 | 4599 | NASDAQ | IUSV | Mon, Jan 31, 2022 | 73.86 | 75.00 | 73.70 | 74.91 | 4598 | NASDAQ | IUSV | Fri, Jan 28, 2022 | 73.05 | 74.20 | 72.35 | 74.19 | 4597 | NASDAQ | IUSV | Thu, Jan 27, 2022 | 73.82 | 74.58 | 72.73 | 73.11 | 4596 | NASDAQ | IUSV | Wed, Jan 26, 2022 | 74.33 | 74.79 | 72.65 | 73.27 | 4595 | NASDAQ | IUSV | Tue, Jan 25, 2022 | 73.23 | 74.34 | 72.12 | 73.73 | 4594 | NASDAQ | IUSV | Mon, Jan 24, 2022 | 73.12 | 74.17 | 71.63 | 74.03 | 4593 | NASDAQ | IUSV | Fri, Jan 21, 2022 | 74.79 | 75.15 | 73.76 | 73.90 | 4592 | NASDAQ | IUSV | Thu, Jan 20, 2022 | 75.72 | 76.55 | 74.80 | 74.86 | 4591 | NASDAQ | IUSV | Wed, Jan 19, 2022 | 76.53 | 76.58 | 75.57 | 75.62 | 4590 | NASDAQ | IUSV | Tue, Jan 18, 2022 | 76.90 | 76.90 | 76.02 | 76.30 | 4589 | NASDAQ | IUSV | Fri, Jan 14, 2022 | 76.92 | 77.32 | 76.52 | 77.27 | 4588 | NASDAQ | IUSV | Thu, Jan 13, 2022 | 77.65 | 78.03 | 77.18 | 77.38 | 4587 | NASDAQ | IUSV | Wed, Jan 12, 2022 | 77.48 | 77.74 | 77.18 | 77.48 | 4586 | NASDAQ | IUSV | Tue, Jan 11, 2022 | 77.01 | 77.47 | 76.41 | 77.47 | 4585 | NASDAQ | IUSV | Mon, Jan 10, 2022 | 77.34 | 77.34 | 76.11 | 76.90 | 4584 | NASDAQ | IUSV | Fri, Jan 7, 2022 | 77.01 | 77.41 | 76.89 | 77.18 | 4583 | NASDAQ | IUSV | Thu, Jan 6, 2022 | 77.02 | 77.40 | 76.77 | 77.02 | 4582 | NASDAQ | IUSV | Wed, Jan 5, 2022 | 77.66 | 78.18 | 76.89 | 76.89 | 4581 | NASDAQ | IUSV | Tue, Jan 4, 2022 | 77.03 | 77.70 | 77.03 | 77.49 | 4580 | NASDAQ | IUSV | Mon, Jan 3, 2022 | 76.35 | 76.74 | 76.15 | 76.69 | 4579 | NASDAQ | IUSV | Fri, Dec 31, 2021 | 76.33 | 76.65 | 76.25 | 76.34 | 4578 | NASDAQ | IUSV | Thu, Dec 30, 2021 | 76.62 | 76.85 | 76.32 | 76.35 | 4577 | NASDAQ | IUSV | Wed, Dec 29, 2021 | 76.30 | 76.61 | 76.21 | 76.45 | 4576 | NASDAQ | IUSV | Tue, Dec 28, 2021 | 75.94 | 76.45 | 75.94 | 76.25 | 4575 | NASDAQ | IUSV | Mon, Dec 27, 2021 | 75.40 | 76.03 | 75.24 | 76.02 | 4574 | NASDAQ | IUSV | Thu, Dec 23, 2021 | 75.11 | 75.48 | 75.04 | 75.24 | 4573 | NASDAQ | IUSV | Wed, Dec 22, 2021 | 74.31 | 74.84 | 74.15 | 74.80 | 4572 | NASDAQ | IUSV | Tue, Dec 21, 2021 | 73.71 | 74.43 | 73.68 | 74.33 | 4571 | NASDAQ | IUSV | Mon, Dec 20, 2021 | 73.10 | 73.25 | 72.53 | 73.19 | 4570 | NASDAQ | IUSV | Fri, Dec 17, 2021 | 74.69 | 74.69 | 73.86 | 73.99 | 4569 | NASDAQ | IUSV | Thu, Dec 16, 2021 | 74.88 | 75.54 | 74.77 | 74.97 | 4568 | NASDAQ | IUSV | Wed, Dec 15, 2021 | 74.05 | 74.62 | 73.56 | 74.56 | 4567 | NASDAQ | IUSV | Tue, Dec 14, 2021 | 73.78 | 74.36 | 73.76 | 73.89 | 4566 | NASDAQ | IUSV | Mon, Dec 13, 2021 | 74.30 | 74.42 | 73.80 | 73.99 | 4565 | NASDAQ | IUSV | Fri, Dec 10, 2021 | 74.76 | 74.89 | 74.33 | 74.82 | 4564 | NASDAQ | IUSV | Thu, Dec 9, 2021 | 74.26 | 74.64 | 74.15 | 74.33 | 4563 | NASDAQ | IUSV | Wed, Dec 8, 2021 | 74.73 | 74.82 | 74.32 | 74.57 | 4562 | NASDAQ | IUSV | Tue, Dec 7, 2021 | 74.32 | 74.90 | 74.22 | 74.56 | 4561 | NASDAQ | IUSV | Mon, Dec 6, 2021 | 73.12 | 74.12 | 73.12 | 73.66 | 4560 | NASDAQ | IUSV | Fri, Dec 3, 2021 | 73.08 | 73.16 | 71.96 | 72.55 | 4559 | NASDAQ | IUSV | Thu, Dec 2, 2021 | 71.39 | 73.05 | 71.37 | 72.71 | 4558 | NASDAQ | IUSV | Wed, Dec 1, 2021 | 72.74 | 73.32 | 71.13 | 71.13 | 4557 | NASDAQ | IUSV | Tue, Nov 30, 2021 | 72.94 | 72.96 | 71.69 | 71.77 | 4556 | NASDAQ | IUSV | Mon, Nov 29, 2021 | 74.05 | 74.05 | 73.11 | 73.49 | 4555 | NASDAQ | IUSV | Fri, Nov 26, 2021 | 73.50 | 73.53 | 72.80 | 73.16 | 4554 | NASDAQ | IUSV | Wed, Nov 24, 2021 | 74.88 | 75.15 | 74.78 | 75.07 | 4553 | NASDAQ | IUSV | Tue, Nov 23, 2021 | 74.63 | 75.17 | 74.60 | 75.08 | 4552 | NASDAQ | IUSV | Mon, Nov 22, 2021 | 74.33 | 75.10 | 74.30 | 74.54 | 4551 | NASDAQ | IUSV | Fri, Nov 19, 2021 | 74.37 | 74.55 | 74.02 | 74.08 | 4550 | NASDAQ | IUSV | Thu, Nov 18, 2021 | 74.98 | 75.02 | 74.39 | 74.73 | 4549 | NASDAQ | IUSV | Wed, Nov 17, 2021 | 75.23 | 75.23 | 74.83 | 75.00 | 4548 | NASDAQ | IUSV | Tue, Nov 16, 2021 | 75.51 | 75.71 | 75.35 | 75.38 | 4547 | NASDAQ | IUSV | Mon, Nov 15, 2021 | 75.65 | 75.65 | 75.38 | 75.48 | 4546 | NASDAQ | IUSV | Fri, Nov 12, 2021 | 75.37 | 75.50 | 75.12 | 75.38 | 4545 | NASDAQ | IUSV | Thu, Nov 11, 2021 | 75.34 | 75.34 | 75.15 | 75.23 | 4544 | NASDAQ | IUSV | Wed, Nov 10, 2021 | 75.45 | 75.74 | 75.17 | 75.29 | 4543 | NASDAQ | IUSV | Tue, Nov 9, 2021 | 75.63 | 75.63 | 75.17 | 75.47 | 4542 | NASDAQ | IUSV | Mon, Nov 8, 2021 | 75.92 | 75.92 | 75.47 | 75.58 | 4541 | NASDAQ | IUSV | Fri, Nov 5, 2021 | 75.48 | 75.83 | 75.28 | 75.54 | 4540 | NASDAQ | IUSV | Thu, Nov 4, 2021 | 75.26 | 75.26 | 74.55 | 74.86 | 4539 | NASDAQ | IUSV | Wed, Nov 3, 2021 | 74.55 | 75.30 | 74.55 | 75.24 | 4538 | NASDAQ | IUSV | Tue, Nov 2, 2021 | 74.66 | 74.92 | 74.50 | 74.78 | 4537 | NASDAQ | IUSV | Mon, Nov 1, 2021 | 74.38 | 74.62 | 74.27 | 74.60 | 4536 | NASDAQ | IUSV | Fri, Oct 29, 2021 | 74.09 | 74.41 | 73.94 | 74.08 | 4535 | NASDAQ | IUSV | Thu, Oct 28, 2021 | 74.04 | 74.32 | 73.87 | 74.25 | 4534 | NASDAQ | IUSV | Wed, Oct 27, 2021 | 74.67 | 74.67 | 73.70 | 73.70 | 4533 | NASDAQ | IUSV | Tue, Oct 26, 2021 | 74.94 | 75.09 | 74.76 | 74.82 | 4532 | NASDAQ | IUSV | Mon, Oct 25, 2021 | 74.71 | 74.97 | 74.62 | 74.76 | 4531 | NASDAQ | IUSV | Fri, Oct 22, 2021 | 74.52 | 74.79 | 74.34 | 74.67 | 4530 | NASDAQ | IUSV | Thu, Oct 21, 2021 | 74.54 | 74.54 | 74.17 | 74.44 | 4529 | NASDAQ | IUSV | Wed, Oct 20, 2021 | 73.89 | 74.62 | 73.89 | 74.57 | 4528 | NASDAQ | IUSV | Tue, Oct 19, 2021 | 73.73 | 73.92 | 73.52 | 73.92 | 4527 | NASDAQ | IUSV | Mon, Oct 18, 2021 | 73.25 | 73.69 | 73.04 | 73.37 | 4526 | NASDAQ | IUSV | Fri, Oct 15, 2021 | 73.58 | 73.91 | 73.56 | 73.62 | 4525 | NASDAQ | IUSV | Thu, Oct 14, 2021 | 72.57 | 73.16 | 72.50 | 73.12 | 4524 | NASDAQ | IUSV | Wed, Oct 13, 2021 | 72.07 | 72.09 | 71.30 | 72.03 | 4523 | NASDAQ | IUSV | Tue, Oct 12, 2021 | 72.15 | 72.40 | 71.87 | 72.03 | 4522 | NASDAQ | IUSV | Mon, Oct 11, 2021 | 72.82 | 73.11 | 72.15 | 72.15 | 4521 | NASDAQ | IUSV | Fri, Oct 8, 2021 | 72.83 | 72.98 | 72.64 | 72.72 | 4520 | NASDAQ | IUSV | Thu, Oct 7, 2021 | 72.58 | 73.20 | 72.56 | 72.69 | 4519 | NASDAQ | IUSV | Wed, Oct 6, 2021 | 71.52 | 72.16 | 71.05 | 72.06 | 4518 | NASDAQ | IUSV | Tue, Oct 5, 2021 | 71.82 | 72.48 | 71.65 | 72.01 | 4517 | NASDAQ | IUSV | Mon, Oct 4, 2021 | 71.78 | 72.40 | 71.30 | 71.57 | 4516 | NASDAQ | IUSV | Fri, Oct 1, 2021 | 71.24 | 72.26 | 70.76 | 71.88 | 4515 | NASDAQ | IUSV | Thu, Sep 30, 2021 | 72.34 | 72.34 | 70.86 | 70.88 | 4514 | NASDAQ | IUSV | Wed, Sep 29, 2021 | 71.96 | 72.41 | 71.83 | 72.09 | 4513 | NASDAQ | IUSV | Tue, Sep 28, 2021 | 72.67 | 72.75 | 71.77 | 71.91 | 4512 | NASDAQ | IUSV | Mon, Sep 27, 2021 | 72.53 | 73.12 | 72.53 | 72.72 | 4511 | NASDAQ | IUSV | Fri, Sep 24, 2021 | 72.07 | 72.60 | 72.07 | 72.39 | 4510 | NASDAQ | IUSV | Thu, Sep 23, 2021 | 72.00 | 73.03 | 71.95 | 72.71 | 4509 | NASDAQ | IUSV | Wed, Sep 22, 2021 | 71.31 | 72.05 | 71.31 | 71.65 | 4508 | NASDAQ | IUSV | Tue, Sep 21, 2021 | 71.49 | 71.66 | 70.84 | 70.84 | 4507 | NASDAQ | IUSV | Mon, Sep 20, 2021 | 71.04 | 71.34 | 70.27 | 71.05 | 4506 | NASDAQ | IUSV | Fri, Sep 17, 2021 | 72.53 | 72.73 | 72.10 | 72.16 | 4505 | NASDAQ | IUSV | Thu, Sep 16, 2021 | 72.96 | 73.10 | 72.30 | 72.69 | 4504 | NASDAQ | IUSV | Wed, Sep 15, 2021 | 72.45 | 73.03 | 72.20 | 72.94 | 4503 | NASDAQ | IUSV | Tue, Sep 14, 2021 | 73.16 | 73.16 | 72.07 | 72.25 | 4502 | NASDAQ | IUSV | Mon, Sep 13, 2021 | 72.95 | 73.13 | 72.55 | 72.96 | 4501 | NASDAQ | IUSV | Fri, Sep 10, 2021 | 73.39 | 73.39 | 72.42 | 72.49 | 4500 | NASDAQ | IUSV | Thu, Sep 9, 2021 | 73.11 | 73.56 | 72.97 | 73.02 | 4499 | NASDAQ | IUSV | Wed, Sep 8, 2021 | 73.05 | 73.37 | 72.92 | 73.23 | 4498 | NASDAQ | IUSV | Tue, Sep 7, 2021 | 73.64 | 73.66 | 73.19 | 73.27 | 4497 | NASDAQ | IUSV | Fri, Sep 3, 2021 | 73.94 | 74.03 | 73.69 | 73.84 | 4496 | NASDAQ | IUSV | Thu, Sep 2, 2021 | 73.89 | 74.13 | 73.82 | 74.13 | 4495 | NASDAQ | IUSV | Wed, Sep 1, 2021 | 73.86 | 73.87 | 73.43 | 73.68 | 4494 | NASDAQ | IUSV | Tue, Aug 31, 2021 | 73.78 | 73.95 | 73.61 | 73.75 | 4493 | NASDAQ | IUSV | Mon, Aug 30, 2021 | 74.07 | 74.16 | 73.75 | 73.79 | 4492 | NASDAQ | IUSV | Fri, Aug 27, 2021 | 73.59 | 74.12 | 73.56 | 74.07 | 4491 | NASDAQ | IUSV | Thu, Aug 26, 2021 | 73.85 | 73.85 | 73.31 | 73.37 | 4490 | NASDAQ | IUSV | Wed, Aug 25, 2021 | 73.53 | 74.09 | 73.40 | 73.92 | 4489 | NASDAQ | IUSV | Tue, Aug 24, 2021 | 73.50 | 73.70 | 73.45 | 73.54 | 4488 | NASDAQ | IUSV | Mon, Aug 23, 2021 | 73.21 | 73.53 | 73.21 | 73.37 | 4487 | NASDAQ | IUSV | Fri, Aug 20, 2021 | 72.36 | 72.97 | 72.29 | 72.80 | 4486 | NASDAQ | IUSV | Thu, Aug 19, 2021 | 72.19 | 72.75 | 72.02 | 72.44 | 4485 | NASDAQ | IUSV | Wed, Aug 18, 2021 | 73.31 | 73.67 | 72.73 | 72.81 | 4484 | NASDAQ | IUSV | Tue, Aug 17, 2021 | 73.61 | 73.81 | 73.01 | 73.56 | 4483 | NASDAQ | IUSV | Mon, Aug 16, 2021 | 73.73 | 73.99 | 73.29 | 73.94 | 4482 | NASDAQ | IUSV | Fri, Aug 13, 2021 | 74.04 | 74.11 | 73.83 | 73.99 | 4481 | NASDAQ | IUSV | Thu, Aug 12, 2021 | 73.96 | 74.00 | 73.63 | 73.96 | 4480 | NASDAQ | IUSV | Wed, Aug 11, 2021 | 73.65 | 74.00 | 73.51 | 74.00 | 4479 | NASDAQ | IUSV | Tue, Aug 10, 2021 | 73.12 | 73.59 | 72.99 | 73.57 | 4478 | NASDAQ | IUSV | Mon, Aug 9, 2021 | 73.06 | 73.15 | 72.75 | 73.05 | 4477 | NASDAQ | IUSV | Fri, Aug 6, 2021 | 72.95 | 73.23 | 72.87 | 73.16 | 4476 | NASDAQ | IUSV | Thu, Aug 5, 2021 | 72.35 | 72.64 | 72.35 | 72.64 | 4475 | NASDAQ | IUSV | Wed, Aug 4, 2021 | 72.37 | 72.68 | 72.12 | 72.13 | 4474 | NASDAQ | IUSV | Tue, Aug 3, 2021 | 72.45 | 72.89 | 71.84 | 72.86 | 4473 | NASDAQ | IUSV | Mon, Aug 2, 2021 | 72.66 | 73.28 | 72.21 | 72.23 | 4472 | NASDAQ | IUSV | Fri, Jul 30, 2021 | 72.61 | 72.95 | 72.36 | 72.44 | 4471 | NASDAQ | IUSV | Thu, Jul 29, 2021 | 72.80 | 73.03 | 72.59 | 72.74 | 4470 | NASDAQ | IUSV | Wed, Jul 28, 2021 | 72.44 | 72.56 | 71.95 | 72.29 | 4469 | NASDAQ | IUSV | Tue, Jul 27, 2021 | 72.04 | 72.40 | 71.81 | 72.39 | 4468 | NASDAQ | IUSV | Mon, Jul 26, 2021 | 72.00 | 72.34 | 71.99 | 72.30 | 4467 | NASDAQ | IUSV | Fri, Jul 23, 2021 | 71.85 | 72.08 | 71.66 | 72.04 | 4466 | NASDAQ | IUSV | Thu, Jul 22, 2021 | 71.88 | 71.88 | 71.36 | 71.61 | 4465 | NASDAQ | IUSV | Wed, Jul 21, 2021 | 71.49 | 72.07 | 71.49 | 72.00 | 4464 | NASDAQ | IUSV | Tue, Jul 20, 2021 | 70.11 | 71.47 | 70.03 | 71.20 | 4463 | NASDAQ | IUSV | Mon, Jul 19, 2021 | 70.46 | 70.47 | 69.47 | 69.93 | 4462 | NASDAQ | IUSV | Fri, Jul 16, 2021 | 72.26 | 72.26 | 71.30 | 71.42 | 4461 | NASDAQ | IUSV | Thu, Jul 15, 2021 | 71.75 | 72.22 | 71.69 | 72.04 | 4460 | NASDAQ | IUSV | Wed, Jul 14, 2021 | 72.31 | 72.64 | 71.83 | 72.09 | 4459 | NASDAQ | IUSV | Tue, Jul 13, 2021 | 72.58 | 72.60 | 72.12 | 72.19 | 4458 | NASDAQ | IUSV | Mon, Jul 12, 2021 | 72.02 | 72.74 | 72.02 | 72.72 | 4457 | NASDAQ | IUSV | Fri, Jul 9, 2021 | 71.76 | 72.46 | 71.76 | 72.43 | 4456 | NASDAQ | IUSV | Thu, Jul 8, 2021 | 71.05 | 71.53 | 70.77 | 71.23 | 4455 | NASDAQ | IUSV | Wed, Jul 7, 2021 | 71.57 | 72.01 | 71.46 | 71.93 | 4454 | NASDAQ | IUSV | Tue, Jul 6, 2021 | 72.45 | 72.45 | 71.36 | 71.86 | 4453 | NASDAQ | IUSV | Fri, Jul 2, 2021 | 72.50 | 72.65 | 72.33 | 72.61 | 4452 | NASDAQ | IUSV | Thu, Jul 1, 2021 | 72.21 | 72.53 | 72.10 | 72.41 | 4451 | NASDAQ | IUSV | Wed, Jun 30, 2021 | 71.61 | 72.05 | 71.61 | 71.96 | 4450 | NASDAQ | IUSV | Tue, Jun 29, 2021 | 72.07 | 72.25 | 71.58 | 71.68 | 4449 | NASDAQ | IUSV | Mon, Jun 28, 2021 | 72.27 | 72.36 | 71.61 | 71.89 | 4448 | NASDAQ | IUSV | Fri, Jun 25, 2021 | 71.99 | 72.44 | 71.93 | 72.39 | 4447 | NASDAQ | IUSV | Thu, Jun 24, 2021 | 71.63 | 71.90 | 71.48 | 71.78 | 4446 | NASDAQ | IUSV | Wed, Jun 23, 2021 | 71.45 | 71.61 | 71.31 | 71.36 | 4445 | NASDAQ | IUSV | Tue, Jun 22, 2021 | 71.42 | 71.68 | 71.07 | 71.51 | 4444 | NASDAQ | IUSV | Mon, Jun 21, 2021 | 70.55 | 71.44 | 70.50 | 71.44 | 4443 | NASDAQ | IUSV | Fri, Jun 18, 2021 | 70.52 | 70.74 | 70.06 | 70.07 | 4442 | NASDAQ | IUSV | Thu, Jun 17, 2021 | 72.44 | 72.46 | 71.02 | 71.38 | 4441 | NASDAQ | IUSV | Wed, Jun 16, 2021 | 72.89 | 72.89 | 72.04 | 72.38 | 4440 | NASDAQ | IUSV | Tue, Jun 15, 2021 | 72.88 | 73.01 | 72.56 | 72.90 | 4439 | NASDAQ | IUSV | Mon, Jun 14, 2021 | 73.20 | 73.21 | 72.42 | 72.74 | 4438 | NASDAQ | IUSV | Fri, Jun 11, 2021 | 73.16 | 73.24 | 72.90 | 73.16 | 4437 | NASDAQ | IUSV | Thu, Jun 10, 2021 | 73.40 | 73.53 | 72.93 | 73.05 | 4436 | NASDAQ | IUSV | Wed, Jun 9, 2021 | 73.60 | 73.64 | 73.27 | 73.34 | 4435 | NASDAQ | IUSV | Tue, Jun 8, 2021 | 73.57 | 73.68 | 73.22 | 73.63 | 4434 | NASDAQ | IUSV | Mon, Jun 7, 2021 | 73.95 | 74.00 | 73.55 | 73.65 | 4433 | NASDAQ | IUSV | Fri, Jun 4, 2021 | 73.84 | 73.92 | 73.57 | 73.87 | 4432 | NASDAQ | IUSV | Thu, Jun 3, 2021 | 73.20 | 73.71 | 73.08 | 73.59 | 4431 | NASDAQ | IUSV | Wed, Jun 2, 2021 | 73.66 | 73.69 | 73.30 | 73.58 | 4430 | NASDAQ | IUSV | Tue, Jun 1, 2021 | 73.78 | 73.83 | 73.28 | 73.49 | 4429 | NASDAQ | IUSV | Fri, May 28, 2021 | 73.37 | 73.37 | 73.02 | 73.23 | 4428 | NASDAQ | IUSV | Thu, May 27, 2021 | 73.10 | 73.30 | 72.95 | 73.16 | 4427 | NASDAQ | IUSV | Wed, May 26, 2021 | 72.70 | 72.80 | 72.43 | 72.75 | 4426 | NASDAQ | IUSV | Tue, May 25, 2021 | 73.16 | 73.22 | 72.47 | 72.59 | 4425 | NASDAQ | IUSV | Mon, May 24, 2021 | 73.01 | 73.20 | 72.76 | 73.02 | 4424 | NASDAQ | IUSV | Fri, May 21, 2021 | 72.68 | 73.08 | 72.50 | 72.65 | 4423 | NASDAQ | IUSV | Thu, May 20, 2021 | 72.07 | 72.63 | 71.86 | 72.31 | 4422 | NASDAQ | IUSV | Wed, May 19, 2021 | 71.55 | 72.01 | 71.06 | 71.96 | 4421 | NASDAQ | IUSV | Tue, May 18, 2021 | 73.15 | 73.24 | 72.44 | 72.48 | 4420 | NASDAQ | IUSV | Mon, May 17, 2021 | 73.03 | 73.27 | 72.81 | 73.10 | 4419 | NASDAQ | IUSV | Fri, May 14, 2021 | 72.68 | 73.30 | 72.60 | 73.15 | 4418 | NASDAQ | IUSV | Thu, May 13, 2021 | 71.29 | 72.60 | 71.29 | 72.28 | 4417 | NASDAQ | IUSV | Wed, May 12, 2021 | 72.55 | 72.60 | 71.18 | 71.28 | 4416 | NASDAQ | IUSV | Tue, May 11, 2021 | 73.05 | 73.16 | 72.15 | 72.57 | 4415 | NASDAQ | IUSV | Mon, May 10, 2021 | 73.90 | 74.36 | 73.53 | 73.56 | 4414 | NASDAQ | IUSV | Fri, May 7, 2021 | 72.83 | 73.64 | 72.73 | 73.59 | 4413 | NASDAQ | IUSV | Thu, May 6, 2021 | 72.43 | 73.01 | 72.10 | 72.97 | 4412 | NASDAQ | IUSV | Wed, May 5, 2021 | 72.27 | 72.55 | 72.01 | 72.37 | 4411 | NASDAQ | IUSV | Tue, May 4, 2021 | 71.89 | 72.16 | 71.47 | 72.16 | 4410 | NASDAQ | IUSV | Mon, May 3, 2021 | 72.00 | 72.33 | 71.86 | 72.08 | 4409 | NASDAQ | IUSV | Fri, Apr 30, 2021 | 71.56 | 71.76 | 71.34 | 71.51 | 4408 | NASDAQ | IUSV | Thu, Apr 29, 2021 | 71.69 | 72.02 | 71.45 | 72.01 | 4407 | NASDAQ | IUSV | Wed, Apr 28, 2021 | 71.37 | 71.49 | 71.23 | 71.29 | 4406 | NASDAQ | IUSV | Tue, Apr 27, 2021 | 71.07 | 71.31 | 70.93 | 71.28 | 4405 | NASDAQ | IUSV | Mon, Apr 26, 2021 | 71.33 | 71.47 | 71.01 | 71.11 | 4404 | NASDAQ | IUSV | Fri, Apr 23, 2021 | 70.55 | 71.35 | 70.38 | 71.13 | 4403 | NASDAQ | IUSV | Thu, Apr 22, 2021 | 71.11 | 71.16 | 70.35 | 70.46 | 4402 | NASDAQ | IUSV | Wed, Apr 21, 2021 | 70.11 | 71.08 | 70.10 | 71.05 | 4401 | NASDAQ | IUSV | Tue, Apr 20, 2021 | 70.61 | 70.61 | 69.97 | 70.24 | 4400 | NASDAQ | IUSV | Mon, Apr 19, 2021 | 71.08 | 71.08 | 70.69 | 70.86 | 4399 | NASDAQ | IUSV | Fri, Apr 16, 2021 | 71.23 | 71.23 | 70.89 | 71.11 | 4398 | NASDAQ | IUSV | Thu, Apr 15, 2021 | 70.50 | 70.72 | 70.28 | 70.68 | 4397 | NASDAQ | IUSV | Wed, Apr 14, 2021 | 70.02 | 70.66 | 70.02 | 70.30 | 4396 | NASDAQ | IUSV | Tue, Apr 13, 2021 | 70.15 | 70.19 | 69.70 | 70.06 | 4395 | NASDAQ | IUSV | Mon, Apr 12, 2021 | 70.33 | 70.41 | 70.12 | 70.32 | 4394 | NASDAQ | IUSV | Fri, Apr 9, 2021 | 70.07 | 70.31 | 69.86 | 70.23 | 4393 | NASDAQ | IUSV | Thu, Apr 8, 2021 | 69.92 | 69.93 | 69.56 | 69.91 | 4392 | NASDAQ | IUSV | Wed, Apr 7, 2021 | 70.24 | 70.24 | 69.70 | 69.88 | 4391 | NASDAQ | IUSV | Tue, Apr 6, 2021 | 69.97 | 70.24 | 69.86 | 69.99 | 4390 | NASDAQ | IUSV | Mon, Apr 5, 2021 | 69.88 | 70.17 | 69.80 | 70.02 | 4389 | NASDAQ | IUSV | Thu, Apr 1, 2021 | 69.13 | 69.42 | 68.82 | 69.41 | 4388 | NASDAQ | IUSV | Wed, Mar 31, 2021 | 69.23 | 69.33 | 68.90 | 68.90 | 4387 | NASDAQ | IUSV | Tue, Mar 30, 2021 | 69.17 | 69.38 | 69.00 | 69.20 | 4386 | NASDAQ | IUSV | Mon, Mar 29, 2021 | 69.03 | 69.46 | 68.73 | 69.19 | 4385 | NASDAQ | IUSV | Fri, Mar 26, 2021 | 68.74 | 69.44 | 68.49 | 69.37 | 4384 | NASDAQ | IUSV | Thu, Mar 25, 2021 | 67.24 | 68.39 | 66.84 | 68.25 | 4383 | NASDAQ | IUSV | Wed, Mar 24, 2021 | 68.08 | 68.60 | 67.74 | 67.76 | 4382 | NASDAQ | IUSV | Tue, Mar 23, 2021 | 68.53 | 68.53 | 67.49 | 67.70 | 4381 | NASDAQ | IUSV | Mon, Mar 22, 2021 | 68.72 | 68.82 | 68.34 | 68.60 | 4380 | NASDAQ | IUSV | Fri, Mar 19, 2021 | 69.02 | 69.08 | 68.23 | 68.74 | 4379 | NASDAQ | IUSV | Thu, Mar 18, 2021 | 69.48 | 69.98 | 68.92 | 69.01 | 4378 | NASDAQ | IUSV | Wed, Mar 17, 2021 | 69.24 | 69.48 | 68.82 | 69.43 | 4377 | NASDAQ | IUSV | Tue, Mar 16, 2021 | 69.53 | 69.55 | 68.98 | 69.10 | 4376 | NASDAQ | IUSV | Mon, Mar 15, 2021 | 69.50 | 69.68 | 68.95 | 69.60 | 4375 | NASDAQ | IUSV | Fri, Mar 12, 2021 | 69.11 | 69.35 | 68.92 | 69.29 | 4374 | NASDAQ | IUSV | Thu, Mar 11, 2021 | 68.78 | 69.15 | 68.47 | 68.64 | 4373 | NASDAQ | IUSV | Wed, Mar 10, 2021 | 67.99 | 68.80 | 67.99 | 68.54 | 4372 | NASDAQ | IUSV | Tue, Mar 9, 2021 | 68.17 | 68.41 | 67.64 | 67.70 | 4371 | NASDAQ | IUSV | Mon, Mar 8, 2021 | 67.40 | 68.60 | 67.26 | 67.87 | 4370 | NASDAQ | IUSV | Fri, Mar 5, 2021 | 66.31 | 67.25 | 65.35 | 67.06 | 4369 | NASDAQ | IUSV | Thu, Mar 4, 2021 | 66.32 | 66.69 | 64.76 | 65.57 | 4368 | NASDAQ | IUSV | Wed, Mar 3, 2021 | 66.35 | 66.99 | 66.29 | 66.33 | 4367 | NASDAQ | IUSV | Tue, Mar 2, 2021 | 66.51 | 66.73 | 66.20 | 66.33 | 4366 | NASDAQ | IUSV | Mon, Mar 1, 2021 | 66.04 | 66.90 | 66.00 | 66.54 | 4365 | NASDAQ | IUSV | Fri, Feb 26, 2021 | 65.95 | 65.95 | 64.87 | 65.10 | 4364 | NASDAQ | IUSV | Thu, Feb 25, 2021 | 67.32 | 67.32 | 65.68 | 65.90 | 4363 | NASDAQ | IUSV | Wed, Feb 24, 2021 | 66.16 | 67.34 | 66.16 | 67.23 | 4362 | NASDAQ | IUSV | Tue, Feb 23, 2021 | 65.92 | 66.41 | 65.56 | 66.23 | 4361 | NASDAQ | IUSV | Mon, Feb 22, 2021 | 65.14 | 66.17 | 65.14 | 65.94 | 4360 | NASDAQ | IUSV | Fri, Feb 19, 2021 | 65.40 | 65.68 | 65.40 | 65.49 | 4359 | NASDAQ | IUSV | Thu, Feb 18, 2021 | 65.23 | 65.37 | 64.94 | 65.21 | 4358 | NASDAQ | IUSV | Wed, Feb 17, 2021 | 65.16 | 65.58 | 64.94 | 65.56 | 4357 | NASDAQ | IUSV | Tue, Feb 16, 2021 | 65.48 | 65.52 | 65.20 | 65.38 | 4356 | NASDAQ | IUSV | Fri, Feb 12, 2021 | 64.81 | 65.26 | 64.73 | 65.24 | 4355 | NASDAQ | IUSV | Thu, Feb 11, 2021 | 65.08 | 65.17 | 64.46 | 64.89 | 4354 | NASDAQ | IUSV | Wed, Feb 10, 2021 | 65.09 | 65.15 | 64.59 | 64.90 | 4353 | NASDAQ | IUSV | Tue, Feb 9, 2021 | 64.75 | 64.94 | 64.51 | 64.83 | 4352 | NASDAQ | IUSV | Mon, Feb 8, 2021 | 64.43 | 64.82 | 64.31 | 64.82 | 4351 | NASDAQ | IUSV | Fri, Feb 5, 2021 | 64.27 | 64.41 | 64.04 | 64.18 | 4350 | NASDAQ | IUSV | Thu, Feb 4, 2021 | 63.10 | 63.88 | 63.08 | 63.87 | 4349 | NASDAQ | IUSV | Wed, Feb 3, 2021 | 62.75 | 63.10 | 62.58 | 62.98 | 4348 | NASDAQ | IUSV | Tue, Feb 2, 2021 | 62.50 | 63.09 | 62.38 | 62.78 | 4347 | NASDAQ | IUSV | Mon, Feb 1, 2021 | 61.77 | 62.11 | 61.40 | 61.85 | 4346 | NASDAQ | IUSV | Fri, Jan 29, 2021 | 62.29 | 62.39 | 61.08 | 61.32 | 4345 | NASDAQ | IUSV | Thu, Jan 28, 2021 | 61.92 | 62.97 | 61.92 | 62.49 | 4344 | NASDAQ | IUSV | Wed, Jan 27, 2021 | 62.41 | 62.43 | 61.47 | 61.75 | 4343 | NASDAQ | IUSV | Tue, Jan 26, 2021 | 63.62 | 63.69 | 63.12 | 63.18 | 4342 | NASDAQ | IUSV | Mon, Jan 25, 2021 | 63.23 | 63.41 | 62.75 | 63.38 | 4341 | NASDAQ | IUSV | Fri, Jan 22, 2021 | 63.41 | 63.62 | 63.13 | 63.44 | 4340 | NASDAQ | IUSV | Thu, Jan 21, 2021 | 64.26 | 64.26 | 63.77 | 63.83 | 4339 | NASDAQ | IUSV | Wed, Jan 20, 2021 | 64.12 | 64.32 | 63.88 | 64.25 | 4338 | NASDAQ | IUSV | Tue, Jan 19, 2021 | 64.11 | 64.17 | 63.81 | 63.95 | 4337 | NASDAQ | IUSV | Fri, Jan 15, 2021 | 63.73 | 63.95 | 63.27 | 63.69 | 4336 | NASDAQ | IUSV | Thu, Jan 14, 2021 | 64.16 | 64.67 | 64.16 | 64.29 | 4335 | NASDAQ | IUSV | Wed, Jan 13, 2021 | 64.09 | 64.28 | 63.87 | 64.03 | 4334 | NASDAQ | IUSV | Tue, Jan 12, 2021 | 63.91 | 64.21 | 63.70 | 64.13 | 4333 | NASDAQ | IUSV | Mon, Jan 11, 2021 | 63.25 | 63.90 | 63.18 | 63.78 | 4332 | NASDAQ | IUSV | Fri, Jan 8, 2021 | 63.81 | 63.95 | 63.17 | 63.80 | 4331 | NASDAQ | IUSV | Thu, Jan 7, 2021 | 63.72 | 64.04 | 63.56 | 63.75 | 4330 | NASDAQ | IUSV | Wed, Jan 6, 2021 | 62.00 | 63.72 | 62.00 | 63.27 | 4329 | NASDAQ | IUSV | Tue, Jan 5, 2021 | 61.28 | 62.09 | 61.22 | 61.77 | 4328 | NASDAQ | IUSV | Mon, Jan 4, 2021 | 62.40 | 62.40 | 60.84 | 61.28 | 4327 | NASDAQ | IUSV | Thu, Dec 31, 2020 | 61.62 | 62.26 | 61.50 | 62.19 | 4326 | NASDAQ | IUSV | Wed, Dec 30, 2020 | 61.54 | 61.90 | 61.54 | 61.68 | 4325 | NASDAQ | IUSV | Tue, Dec 29, 2020 | 61.85 | 61.90 | 61.28 | 61.45 | 4324 | NASDAQ | IUSV | Mon, Dec 28, 2020 | 61.61 | 61.97 | 61.52 | 61.59 | 4323 | NASDAQ | IUSV | Thu, Dec 24, 2020 | 61.25 | 61.36 | 60.99 | 61.36 | 4322 | NASDAQ | IUSV | Wed, Dec 23, 2020 | 60.98 | 61.42 | 60.98 | 61.15 | 4321 | NASDAQ | IUSV | Tue, Dec 22, 2020 | 61.07 | 61.07 | 60.67 | 60.68 | 4320 | NASDAQ | IUSV | Mon, Dec 21, 2020 | 60.79 | 61.29 | 60.25 | 61.13 | 4319 | NASDAQ | IUSV | Fri, Dec 18, 2020 | 61.81 | 61.81 | 61.10 | 61.45 | 4318 | NASDAQ | IUSV | Thu, Dec 17, 2020 | 61.70 | 61.79 | 61.48 | 61.73 | 4317 | NASDAQ | IUSV | Wed, Dec 16, 2020 | 61.65 | 61.65 | 61.26 | 61.38 | 4316 | NASDAQ | IUSV | Tue, Dec 15, 2020 | 61.12 | 61.63 | 60.85 | 61.60 | 4315 | NASDAQ | IUSV | Mon, Dec 14, 2020 | 61.91 | 61.95 | 60.68 | 60.70 | 4314 | NASDAQ | IUSV | Fri, Dec 11, 2020 | 61.66 | 61.84 | 61.32 | 61.75 | 4313 | NASDAQ | IUSV | Thu, Dec 10, 2020 | 61.87 | 62.05 | 61.69 | 61.93 | 4312 | NASDAQ | IUSV | Wed, Dec 9, 2020 | 62.49 | 62.49 | 61.77 | 62.12 | 4311 | NASDAQ | IUSV | Tue, Dec 8, 2020 | 61.56 | 62.22 | 61.50 | 62.10 | 4310 | NASDAQ | IUSV | Mon, Dec 7, 2020 | 62.03 | 62.20 | 61.65 | 61.88 | 4309 | NASDAQ | IUSV | Fri, Dec 4, 2020 | 61.66 | 62.21 | 61.66 | 62.18 | 4308 | NASDAQ | IUSV | Thu, Dec 3, 2020 | 61.37 | 61.72 | 61.25 | 61.47 | 4307 | NASDAQ | IUSV | Wed, Dec 2, 2020 | 60.86 | 61.37 | 60.69 | 61.30 | 4306 | NASDAQ | IUSV | Tue, Dec 1, 2020 | 61.16 | 61.52 | 60.89 | 60.96 | 4305 | NASDAQ | IUSV | Mon, Nov 30, 2020 | 60.93 | 60.93 | 60.27 | 60.39 | 4304 | NASDAQ | IUSV | Fri, Nov 27, 2020 | 61.25 | 61.26 | 60.90 | 61.12 | 4303 | NASDAQ | IUSV | Wed, Nov 25, 2020 | 61.32 | 61.32 | 60.84 | 61.09 | 4302 | NASDAQ | IUSV | Tue, Nov 24, 2020 | 60.95 | 61.61 | 60.79 | 61.45 | 4301 | NASDAQ | IUSV | Mon, Nov 23, 2020 | 59.69 | 60.29 | 59.69 | 60.20 | 4300 | NASDAQ | IUSV | Fri, Nov 20, 2020 | 59.62 | 59.73 | 59.25 | 59.37 | 4299 | NASDAQ | IUSV | Thu, Nov 19, 2020 | 59.42 | 59.69 | 59.06 | 59.68 | 4298 | NASDAQ | IUSV | Wed, Nov 18, 2020 | 60.49 | 60.62 | 59.54 | 59.54 | 4297 | NASDAQ | IUSV | Tue, Nov 17, 2020 | 60.04 | 60.51 | 59.70 | 60.27 | 4296 | NASDAQ | IUSV | Mon, Nov 16, 2020 | 60.66 | 60.66 | 59.95 | 60.55 | 4295 | NASDAQ | IUSV | Fri, Nov 13, 2020 | 58.70 | 59.65 | 58.70 | 59.52 | 4294 | NASDAQ | IUSV | Thu, Nov 12, 2020 | 58.78 | 58.83 | 57.95 | 58.40 | 4293 | NASDAQ | IUSV | Wed, Nov 11, 2020 | 59.68 | 59.68 | 58.86 | 59.13 | 4292 | NASDAQ | IUSV | Tue, Nov 10, 2020 | 58.66 | 59.44 | 58.55 | 59.38 | 4291 | NASDAQ | IUSV | Mon, Nov 9, 2020 | 59.18 | 59.89 | 58.46 | 58.46 | 4290 | NASDAQ | IUSV | Fri, Nov 6, 2020 | 56.52 | 56.60 | 56.03 | 56.13 | 4289 | NASDAQ | IUSV | Thu, Nov 5, 2020 | 56.20 | 56.77 | 56.14 | 56.41 | 4288 | NASDAQ | IUSV | Wed, Nov 4, 2020 | 55.54 | 56.49 | 55.11 | 55.46 | 4287 | NASDAQ | IUSV | Tue, Nov 3, 2020 | 55.07 | 55.74 | 55.07 | 55.40 | 4286 | NASDAQ | IUSV | Mon, Nov 2, 2020 | 54.07 | 54.52 | 53.64 | 54.45 | 4285 | NASDAQ | IUSV | Fri, Oct 30, 2020 | 53.16 | 53.47 | 52.67 | 53.42 | 4284 | NASDAQ | IUSV | Thu, Oct 29, 2020 | 52.97 | 53.88 | 52.61 | 53.38 | 4283 | NASDAQ | IUSV | Wed, Oct 28, 2020 | 53.91 | 54.14 | 53.10 | 53.17 | 4282 | NASDAQ | IUSV | Tue, Oct 27, 2020 | 55.42 | 55.42 | 54.70 | 54.70 | 4281 | NASDAQ | IUSV | Mon, Oct 26, 2020 | 55.95 | 55.95 | 54.92 | 55.42 | 4280 | NASDAQ | IUSV | Fri, Oct 23, 2020 | 56.63 | 56.74 | 56.18 | 56.51 | 4279 | NASDAQ | IUSV | Thu, Oct 22, 2020 | 55.77 | 56.48 | 55.68 | 56.41 | 4278 | NASDAQ | IUSV | Wed, Oct 21, 2020 | 55.80 | 56.07 | 55.66 | 55.67 | 4277 | NASDAQ | IUSV | Tue, Oct 20, 2020 | 55.82 | 56.36 | 55.71 | 55.82 | 4276 | NASDAQ | IUSV | Mon, Oct 19, 2020 | 56.44 | 56.60 | 55.50 | 55.57 | 4275 | NASDAQ | IUSV | Fri, Oct 16, 2020 | 56.35 | 56.64 | 56.22 | 56.32 | 4274 | NASDAQ | IUSV | Thu, Oct 15, 2020 | 55.48 | 56.26 | 55.46 | 56.20 | 4273 | NASDAQ | IUSV | Wed, Oct 14, 2020 | 56.31 | 56.58 | 55.98 | 55.99 | 4272 | NASDAQ | IUSV | Tue, Oct 13, 2020 | 56.70 | 56.80 | 56.18 | 56.29 | 4271 | NASDAQ | IUSV | Mon, Oct 12, 2020 | 56.71 | 57.05 | 56.55 | 56.93 | 4270 | NASDAQ | IUSV | Fri, Oct 9, 2020 | 56.76 | 56.81 | 56.32 | 56.47 | 4269 | NASDAQ | IUSV | Thu, Oct 8, 2020 | 56.00 | 56.43 | 55.96 | 56.43 | 4268 | NASDAQ | IUSV | Wed, Oct 7, 2020 | 55.33 | 55.89 | 55.33 | 55.69 | 4267 | NASDAQ | IUSV | Tue, Oct 6, 2020 | 55.47 | 55.98 | 54.77 | 54.88 | 4266 | NASDAQ | IUSV | Mon, Oct 5, 2020 | 54.84 | 55.39 | 54.84 | 55.35 | 4265 | NASDAQ | IUSV | Fri, Oct 2, 2020 | 53.47 | 54.75 | 53.47 | 54.48 | 4264 | NASDAQ | IUSV | Thu, Oct 1, 2020 | 54.44 | 54.63 | 53.95 | 54.33 | 4263 | NASDAQ | IUSV | Wed, Sep 30, 2020 | 53.88 | 54.72 | 53.88 | 54.29 | 4262 | NASDAQ | IUSV | Tue, Sep 29, 2020 | 54.19 | 54.19 | 53.53 | 53.71 | 4261 | NASDAQ | IUSV | Mon, Sep 28, 2020 | 53.85 | 54.43 | 53.85 | 54.18 | 4260 | NASDAQ | IUSV | Fri, Sep 25, 2020 | 52.45 | 53.43 | 52.36 | 53.26 | 4259 | NASDAQ | IUSV | Thu, Sep 24, 2020 | 52.49 | 53.22 | 52.08 | 52.67 | 4258 | NASDAQ | IUSV | Wed, Sep 23, 2020 | 53.82 | 54.01 | 52.61 | 52.67 | 4257 | NASDAQ | IUSV | Tue, Sep 22, 2020 | 54.00 | 54.40 | 53.73 | 54.04 | 4256 | NASDAQ | IUSV | Mon, Sep 21, 2020 | 54.40 | 54.40 | 53.39 | 53.98 | 4255 | NASDAQ | IUSV | Fri, Sep 18, 2020 | 55.74 | 55.83 | 55.02 | 55.23 | 4254 | NASDAQ | IUSV | Thu, Sep 17, 2020 | 55.37 | 55.92 | 55.26 | 55.72 | 4253 | NASDAQ | IUSV | Wed, Sep 16, 2020 | 55.82 | 56.56 | 55.79 | 55.98 | 4252 | NASDAQ | IUSV | Tue, Sep 15, 2020 | 55.90 | 56.09 | 55.54 | 55.57 | 4251 | NASDAQ | IUSV | Mon, Sep 14, 2020 | 55.30 | 55.94 | 55.30 | 55.75 | 4250 | NASDAQ | IUSV | Fri, Sep 11, 2020 | 54.95 | 55.20 | 54.56 | 54.98 | 4249 | NASDAQ | IUSV | Thu, Sep 10, 2020 | 55.65 | 55.79 | 54.60 | 54.69 | 4248 | NASDAQ | IUSV | Wed, Sep 9, 2020 | 55.26 | 55.95 | 55.26 | 55.49 | 4247 | NASDAQ | IUSV | Tue, Sep 8, 2020 | 55.57 | 55.57 | 54.77 | 54.86 | 4246 | NASDAQ | IUSV | Fri, Sep 4, 2020 | 56.40 | 56.53 | 55.25 | 55.89 | 4245 | NASDAQ | IUSV | Thu, Sep 3, 2020 | 57.16 | 57.52 | 55.58 | 56.00 | 4244 | NASDAQ | IUSV | Wed, Sep 2, 2020 | 56.16 | 57.19 | 56.09 | 57.08 | 4243 | NASDAQ | IUSV | Tue, Sep 1, 2020 | 55.85 | 56.08 | 55.74 | 56.07 | 4242 | NASDAQ | IUSV | Mon, Aug 31, 2020 | 56.37 | 56.47 | 56.01 | 56.01 | 4241 | NASDAQ | IUSV | Fri, Aug 28, 2020 | 56.28 | 56.55 | 56.01 | 56.54 | 4240 | NASDAQ | IUSV | Thu, Aug 27, 2020 | 55.82 | 56.32 | 55.82 | 56.10 | 4239 | NASDAQ | IUSV | Wed, Aug 26, 2020 | 55.81 | 55.83 | 55.48 | 55.71 | 4238 | NASDAQ | IUSV | Tue, Aug 25, 2020 | 56.11 | 56.29 | 55.65 | 55.89 | 4237 | NASDAQ | IUSV | Mon, Aug 24, 2020 | 55.49 | 55.92 | 55.27 | 55.92 | 4236 | NASDAQ | IUSV | Fri, Aug 21, 2020 | 55.10 | 55.22 | 54.94 | 55.14 | 4235 | NASDAQ | IUSV | Thu, Aug 20, 2020 | 55.22 | 55.36 | 55.02 | 55.22 | 4234 | NASDAQ | IUSV | Wed, Aug 19, 2020 | 55.81 | 55.97 | 55.39 | 55.51 | 4233 | NASDAQ | IUSV | Tue, Aug 18, 2020 | 55.99 | 56.01 | 55.66 | 55.72 | 4232 | NASDAQ | IUSV | Mon, Aug 17, 2020 | 56.09 | 56.14 | 55.91 | 55.97 | 4231 | NASDAQ | IUSV | Fri, Aug 14, 2020 | 55.79 | 56.26 | 55.74 | 56.08 | 4230 | NASDAQ | IUSV | Thu, Aug 13, 2020 | 56.12 | 56.17 | 55.82 | 56.00 | 4229 | NASDAQ | IUSV | Wed, Aug 12, 2020 | 56.49 | 56.59 | 56.22 | 56.41 | 4228 | NASDAQ | IUSV | Tue, Aug 11, 2020 | 56.65 | 56.98 | 55.88 | 55.99 | 4227 | NASDAQ | IUSV | Mon, Aug 10, 2020 | 55.76 | 56.17 | 55.74 | 56.12 | 4226 | NASDAQ | IUSV | Fri, Aug 7, 2020 | 54.74 | 55.60 | 54.74 | 55.58 | 4225 | NASDAQ | IUSV | Thu, Aug 6, 2020 | 54.85 | 55.03 | 54.70 | 54.93 | 4224 | NASDAQ | IUSV | Wed, Aug 5, 2020 | 54.89 | 55.04 | 54.83 | 54.96 | 4223 | NASDAQ | IUSV | Tue, Aug 4, 2020 | 54.15 | 54.61 | 54.15 | 54.57 | 4222 | NASDAQ | IUSV | Mon, Aug 3, 2020 | 54.20 | 54.43 | 53.99 | 54.32 | 4221 | NASDAQ | IUSV | Fri, Jul 31, 2020 | 54.14 | 54.15 | 53.41 | 54.15 | 4220 | NASDAQ | IUSV | Thu, Jul 30, 2020 | 54.33 | 54.41 | 53.75 | 54.29 | 4219 | NASDAQ | IUSV | Wed, Jul 29, 2020 | 54.38 | 55.00 | 54.30 | 54.87 | 4218 | NASDAQ | IUSV | Tue, Jul 28, 2020 | 54.19 | 54.56 | 54.14 | 54.24 | 4217 | NASDAQ | IUSV | Mon, Jul 27, 2020 | 54.23 | 54.34 | 53.92 | 54.33 | 4216 | NASDAQ | IUSV | Fri, Jul 24, 2020 | 54.57 | 54.74 | 54.12 | 54.28 | 4215 | NASDAQ | IUSV | Thu, Jul 23, 2020 | 54.75 | 55.07 | 54.46 | 54.69 | 4214 | NASDAQ | IUSV | Wed, Jul 22, 2020 | 54.29 | 54.74 | 54.24 | 54.72 | 4213 | NASDAQ | IUSV | Tue, Jul 21, 2020 | 54.04 | 54.70 | 54.04 | 54.38 | 4212 | NASDAQ | IUSV | Mon, Jul 20, 2020 | 54.05 | 54.12 | 53.65 | 53.74 | 4211 | NASDAQ | IUSV | Fri, Jul 17, 2020 | 54.16 | 54.35 | 54.00 | 54.12 | 4210 | NASDAQ | IUSV | Thu, Jul 16, 2020 | 53.82 | 54.27 | 53.55 | 54.01 | 4209 | NASDAQ | IUSV | Wed, Jul 15, 2020 | 53.92 | 54.18 | 53.67 | 54.00 | 4208 | NASDAQ | IUSV | Tue, Jul 14, 2020 | 52.22 | 53.30 | 52.11 | 53.26 | 4207 | NASDAQ | IUSV | Mon, Jul 13, 2020 | 52.78 | 53.25 | 52.34 | 52.42 | 4206 | NASDAQ | IUSV | Fri, Jul 10, 2020 | 51.41 | 52.40 | 51.41 | 52.40 | 4205 | NASDAQ | IUSV | Thu, Jul 9, 2020 | 52.23 | 52.25 | 51.01 | 51.46 | 4204 | NASDAQ | IUSV | Wed, Jul 8, 2020 | 52.28 | 52.46 | 51.86 | 52.27 | 4203 | NASDAQ | IUSV | Tue, Jul 7, 2020 | 52.47 | 52.58 | 52.09 | 52.14 | 4202 | NASDAQ | IUSV | Mon, Jul 6, 2020 | 53.04 | 53.26 | 52.68 | 52.86 | 4201 | NASDAQ | IUSV | Thu, Jul 2, 2020 | 52.93 | 53.17 | 52.28 | 52.40 | 4200 | NASDAQ | IUSV | Wed, Jul 1, 2020 | 52.34 | 52.69 | 52.01 | 52.13 | 4199 | NASDAQ | IUSV | Tue, Jun 30, 2020 | 51.46 | 52.47 | 51.46 | 52.23 | 4198 | NASDAQ | IUSV | Mon, Jun 29, 2020 | 51.09 | 51.60 | 50.83 | 51.57 | 4197 | NASDAQ | IUSV | Fri, Jun 26, 2020 | 51.56 | 51.57 | 50.48 | 50.75 | 4196 | NASDAQ | IUSV | Thu, Jun 25, 2020 | 51.13 | 51.90 | 50.84 | 51.82 | 4195 | NASDAQ | IUSV | Wed, Jun 24, 2020 | 52.25 | 52.48 | 50.92 | 51.32 | 4194 | NASDAQ | IUSV | Tue, Jun 23, 2020 | 53.23 | 53.33 | 52.78 | 52.82 | 4193 | NASDAQ | IUSV | Mon, Jun 22, 2020 | 52.58 | 52.85 | 52.25 | 52.74 | 4192 | NASDAQ | IUSV | Fri, Jun 19, 2020 | 53.97 | 53.97 | 52.54 | 52.79 | 4191 | NASDAQ | IUSV | Thu, Jun 18, 2020 | 52.78 | 53.38 | 52.71 | 53.19 | 4190 | NASDAQ | IUSV | Wed, Jun 17, 2020 | 53.89 | 53.93 | 53.11 | 53.25 | 4189 | NASDAQ | IUSV | Tue, Jun 16, 2020 | 54.55 | 54.55 | 52.98 | 53.71 | 4188 | NASDAQ | IUSV | Mon, Jun 15, 2020 | 51.05 | 53.08 | 50.84 | 52.87 | 4187 | NASDAQ | IUSV | Fri, Jun 12, 2020 | 53.40 | 53.61 | 51.66 | 52.67 | 4186 | NASDAQ | IUSV | Thu, Jun 11, 2020 | 53.57 | 53.96 | 51.70 | 51.79 | 4185 | NASDAQ | IUSV | Wed, Jun 10, 2020 | 56.65 | 56.65 | 55.53 | 55.53 | 4184 | NASDAQ | IUSV | Tue, Jun 9, 2020 | 56.97 | 57.04 | 56.52 | 56.70 | 4183 | NASDAQ | IUSV | Mon, Jun 8, 2020 | 57.19 | 57.88 | 57.12 | 57.88 | 4182 | NASDAQ | IUSV | Fri, Jun 5, 2020 | 56.74 | 57.33 | 56.53 | 56.78 | 4181 | NASDAQ | IUSV | Thu, Jun 4, 2020 | 54.60 | 55.09 | 54.45 | 55.03 | 4180 | NASDAQ | IUSV | Wed, Jun 3, 2020 | 54.34 | 54.97 | 54.33 | 54.81 | 4179 | NASDAQ | IUSV | Tue, Jun 2, 2020 | 53.49 | 53.67 | 53.28 | 53.66 | 4178 | NASDAQ | IUSV | Mon, Jun 1, 2020 | 52.77 | 53.34 | 52.72 | 53.14 | 4177 | NASDAQ | IUSV | Fri, May 29, 2020 | 52.67 | 53.05 | 52.10 | 53.00 | 4176 | NASDAQ | IUSV | Thu, May 28, 2020 | 53.67 | 53.86 | 52.87 | 52.99 | 4175 | NASDAQ | IUSV | Wed, May 27, 2020 | 52.96 | 53.30 | 52.25 | 53.26 | 4174 | NASDAQ | IUSV | Tue, May 26, 2020 | 51.97 | 52.42 | 51.94 | 52.05 | 4173 | NASDAQ | IUSV | Fri, May 22, 2020 | 50.71 | 50.74 | 50.28 | 50.73 | 4172 | NASDAQ | IUSV | Thu, May 21, 2020 | 50.82 | 51.10 | 50.51 | 50.65 | 4171 | NASDAQ | IUSV | Wed, May 20, 2020 | 50.88 | 51.22 | 50.75 | 50.93 | 4170 | NASDAQ | IUSV | Tue, May 19, 2020 | 50.89 | 50.95 | 50.21 | 50.22 | 4169 | NASDAQ | IUSV | Mon, May 18, 2020 | 50.25 | 51.32 | 50.22 | 50.97 | 4168 | NASDAQ | IUSV | Fri, May 15, 2020 | 48.67 | 49.06 | 48.31 | 48.99 | 4167 | NASDAQ | IUSV | Thu, May 14, 2020 | 47.67 | 48.89 | 47.16 | 48.87 | 4166 | NASDAQ | IUSV | Wed, May 13, 2020 | 49.23 | 49.23 | 47.87 | 48.25 | 4165 | NASDAQ | IUSV | Tue, May 12, 2020 | 50.70 | 50.76 | 49.36 | 49.36 | 4164 | NASDAQ | IUSV | Mon, May 11, 2020 | 50.37 | 50.81 | 50.10 | 50.47 | 4163 | NASDAQ | IUSV | Fri, May 8, 2020 | 50.36 | 50.93 | 50.28 | 50.86 | 4162 | NASDAQ | IUSV | Thu, May 7, 2020 | 49.73 | 50.30 | 49.64 | 49.66 | 4161 | NASDAQ | IUSV | Wed, May 6, 2020 | 50.25 | 50.37 | 49.18 | 49.18 | 4160 | NASDAQ | IUSV | Tue, May 5, 2020 | 50.22 | 50.62 | 49.95 | 49.95 | 4159 | NASDAQ | IUSV | Mon, May 4, 2020 | 49.40 | 49.77 | 49.00 | 49.69 | 4158 | NASDAQ | IUSV | Fri, May 1, 2020 | 50.38 | 50.45 | 49.57 | 49.83 | 4157 | NASDAQ | IUSV | Thu, Apr 30, 2020 | 51.79 | 51.79 | 51.05 | 51.26 | 4156 | NASDAQ | IUSV | Wed, Apr 29, 2020 | 52.24 | 52.75 | 51.95 | 52.28 | 4155 | NASDAQ | IUSV | Tue, Apr 28, 2020 | 51.76 | 52.04 | 51.11 | 51.33 | 4154 | NASDAQ | IUSV | Mon, Apr 27, 2020 | 50.17 | 51.23 | 50.17 | 51.06 | 4153 | NASDAQ | IUSV | Fri, Apr 24, 2020 | 49.52 | 50.07 | 49.12 | 49.92 | 4152 | NASDAQ | IUSV | Thu, Apr 23, 2020 | 49.49 | 50.07 | 49.20 | 49.26 | 4151 | NASDAQ | IUSV | Wed, Apr 22, 2020 | 49.43 | 49.49 | 48.96 | 49.13 | 4150 | NASDAQ | IUSV | Tue, Apr 21, 2020 | 48.76 | 49.20 | 48.34 | 48.54 | 4149 | NASDAQ | IUSV | Mon, Apr 20, 2020 | 49.89 | 50.70 | 49.74 | 49.82 | 4148 | NASDAQ | IUSV | Fri, Apr 17, 2020 | 50.24 | 50.99 | 50.00 | 50.81 | 4147 | NASDAQ | IUSV | Thu, Apr 16, 2020 | 49.30 | 49.30 | 48.49 | 49.07 | 4146 | NASDAQ | IUSV | Wed, Apr 15, 2020 | 49.43 | 49.47 | 48.70 | 49.11 | 4145 | NASDAQ | IUSV | Tue, Apr 14, 2020 | 50.60 | 50.89 | 50.01 | 50.60 | 4144 | NASDAQ | IUSV | Mon, Apr 13, 2020 | 50.55 | 50.55 | 49.02 | 49.62 | 4143 | NASDAQ | IUSV | Thu, Apr 9, 2020 | 50.21 | 51.28 | 49.96 | 50.50 | 4142 | NASDAQ | IUSV | Wed, Apr 8, 2020 | 48.04 | 49.67 | 47.61 | 49.42 | 4141 | NASDAQ | IUSV | Tue, Apr 7, 2020 | 49.00 | 49.22 | 47.47 | 47.48 | 4140 | NASDAQ | IUSV | Mon, Apr 6, 2020 | 46.06 | 47.57 | 45.98 | 47.28 | 4139 | NASDAQ | IUSV | Fri, Apr 3, 2020 | 44.92 | 45.43 | 43.89 | 44.34 | 4138 | NASDAQ | IUSV | Thu, Apr 2, 2020 | 44.01 | 45.46 | 43.86 | 45.16 | 4137 | NASDAQ | IUSV | Wed, Apr 1, 2020 | 44.68 | 44.92 | 43.65 | 44.04 | 4136 | NASDAQ | IUSV | Tue, Mar 31, 2020 | 46.88 | 47.20 | 45.95 | 46.18 | 4135 | NASDAQ | IUSV | Mon, Mar 30, 2020 | 46.17 | 47.23 | 45.56 | 47.09 | 4134 | NASDAQ | IUSV | Fri, Mar 27, 2020 | 45.72 | 47.06 | 45.11 | 45.87 | 4133 | NASDAQ | IUSV | Thu, Mar 26, 2020 | 44.83 | 47.32 | 44.71 | 47.13 | 4132 | NASDAQ | IUSV | Wed, Mar 25, 2020 | 43.70 | 46.00 | 42.65 | 44.35 | 4131 | NASDAQ | IUSV | Tue, Mar 24, 2020 | 42.13 | 43.76 | 41.86 | 43.72 | 4130 | NASDAQ | IUSV | Mon, Mar 23, 2020 | 41.46 | 41.46 | 39.21 | 39.87 | 4129 | NASDAQ | IUSV | Fri, Mar 20, 2020 | 44.02 | 44.20 | 41.43 | 41.67 | 4128 | NASDAQ | IUSV | Thu, Mar 19, 2020 | 43.22 | 44.33 | 41.87 | 43.45 | 4127 | NASDAQ | IUSV | Wed, Mar 18, 2020 | 43.76 | 44.84 | 41.42 | 43.56 | 4126 | NASDAQ | IUSV | Tue, Mar 17, 2020 | 44.69 | 46.76 | 43.63 | 46.28 | 4125 | NASDAQ | IUSV | Mon, Mar 16, 2020 | 43.00 | 46.91 | 42.22 | 44.04 | 4124 | NASDAQ | IUSV | Fri, Mar 13, 2020 | 47.90 | 49.60 | 45.71 | 49.48 | 4123 | NASDAQ | IUSV | Thu, Mar 12, 2020 | 47.31 | 48.49 | 44.17 | 45.40 | 4122 | NASDAQ | IUSV | Wed, Mar 11, 2020 | 51.86 | 52.08 | 49.97 | 50.50 | 4121 | NASDAQ | IUSV | Tue, Mar 10, 2020 | 52.98 | 53.36 | 50.62 | 53.34 | 4120 | NASDAQ | IUSV | Mon, Mar 9, 2020 | 52.54 | 52.75 | 49.54 | 51.08 | 4119 | NASDAQ | IUSV | Fri, Mar 6, 2020 | 54.71 | 55.87 | 54.44 | 55.60 | 4118 | NASDAQ | IUSV | Thu, Mar 5, 2020 | 57.18 | 57.57 | 56.11 | 56.67 | 4117 | NASDAQ | IUSV | Wed, Mar 4, 2020 | 57.45 | 58.65 | 56.90 | 58.64 | 4116 | NASDAQ | IUSV | Tue, Mar 3, 2020 | 57.97 | 58.68 | 55.77 | 56.30 | 4115 | NASDAQ | IUSV | Mon, Mar 2, 2020 | 55.78 | 57.81 | 55.08 | 57.81 | 4114 | NASDAQ | IUSV | Fri, Feb 28, 2020 | 54.46 | 55.51 | 53.88 | 55.51 | 4113 | NASDAQ | IUSV | Thu, Feb 27, 2020 | 57.78 | 58.51 | 56.25 | 56.25 | 4112 | NASDAQ | IUSV | Wed, Feb 26, 2020 | 59.62 | 60.06 | 58.73 | 58.73 | 4111 | NASDAQ | IUSV | Tue, Feb 25, 2020 | 61.46 | 61.55 | 59.14 | 59.38 | 4110 | NASDAQ | IUSV | Mon, Feb 24, 2020 | 61.62 | 61.88 | 61.14 | 61.33 | 4109 | NASDAQ | IUSV | Fri, Feb 21, 2020 | 63.33 | 63.34 | 63.00 | 63.20 | 4108 | NASDAQ | IUSV | Thu, Feb 20, 2020 | 63.47 | 63.69 | 63.04 | 63.52 | 4107 | NASDAQ | IUSV | Wed, Feb 19, 2020 | 63.54 | 63.69 | 63.47 | 63.57 | 4106 | NASDAQ | IUSV | Tue, Feb 18, 2020 | 63.54 | 63.58 | 63.10 | 63.36 | 4105 | NASDAQ | IUSV | Fri, Feb 14, 2020 | 63.76 | 63.76 | 63.40 | 63.66 | 4104 | NASDAQ | IUSV | Thu, Feb 13, 2020 | 63.54 | 63.82 | 63.41 | 63.72 | 4103 | NASDAQ | IUSV | Wed, Feb 12, 2020 | 63.76 | 63.93 | 63.63 | 63.79 | 4102 | NASDAQ | IUSV | Tue, Feb 11, 2020 | 63.47 | 63.65 | 63.37 | 63.46 | 4101 | NASDAQ | IUSV | Mon, Feb 10, 2020 | 62.82 | 63.18 | 62.82 | 63.18 | 4100 | NASDAQ | IUSV | Fri, Feb 7, 2020 | 63.21 | 63.23 | 62.89 | 63.01 | 4099 | NASDAQ | IUSV | Thu, Feb 6, 2020 | 63.56 | 63.61 | 63.29 | 63.33 | 4098 | NASDAQ | IUSV | Wed, Feb 5, 2020 | 62.71 | 63.40 | 62.71 | 63.35 | 4097 | NASDAQ | IUSV | Tue, Feb 4, 2020 | 62.21 | 62.51 | 62.21 | 62.23 | 4096 | NASDAQ | IUSV | Mon, Feb 3, 2020 | 61.58 | 62.00 | 61.46 | 61.48 | 4095 | NASDAQ | IUSV | Fri, Jan 31, 2020 | 62.09 | 62.12 | 61.07 | 61.25 | 4094 | NASDAQ | IUSV | Thu, Jan 30, 2020 | 61.80 | 62.45 | 61.59 | 62.41 | 4093 | NASDAQ | IUSV | Wed, Jan 29, 2020 | 62.62 | 62.70 | 62.17 | 62.17 | 4092 | NASDAQ | IUSV | Tue, Jan 28, 2020 | 62.29 | 62.68 | 62.22 | 62.50 | 4091 | NASDAQ | IUSV | Mon, Jan 27, 2020 | 62.09 | 62.35 | 62.00 | 62.05 | 4090 | NASDAQ | IUSV | Fri, Jan 24, 2020 | 63.67 | 63.67 | 62.65 | 62.92 | 4089 | NASDAQ | IUSV | Thu, Jan 23, 2020 | 63.38 | 63.61 | 63.07 | 63.61 | 4088 | NASDAQ | IUSV | Wed, Jan 22, 2020 | 63.66 | 63.77 | 63.51 | 63.59 | 4087 | NASDAQ | IUSV | Tue, Jan 21, 2020 | 63.64 | 63.74 | 63.48 | 63.53 | 4086 | NASDAQ | IUSV | Fri, Jan 17, 2020 | 63.88 | 63.88 | 63.73 | 63.83 | 4085 | NASDAQ | IUSV | Thu, Jan 16, 2020 | 63.53 | 63.74 | 63.49 | 63.73 | 4084 | NASDAQ | IUSV | Wed, Jan 15, 2020 | 63.12 | 63.45 | 63.09 | 63.25 | 4083 | NASDAQ | IUSV | Tue, Jan 14, 2020 | 63.04 | 63.32 | 62.91 | 63.18 | 4082 | NASDAQ | IUSV | Mon, Jan 13, 2020 | 62.94 | 63.10 | 62.78 | 63.10 | 4081 | NASDAQ | IUSV | Fri, Jan 10, 2020 | 63.19 | 63.19 | 62.77 | 62.82 | 4080 | NASDAQ | IUSV | Thu, Jan 9, 2020 | 63.06 | 63.10 | 62.88 | 63.04 | 4079 | NASDAQ | IUSV | Wed, Jan 8, 2020 | 62.67 | 63.08 | 62.61 | 62.84 | 4078 | NASDAQ | IUSV | Tue, Jan 7, 2020 | 62.74 | 62.74 | 62.52 | 62.65 | 4077 | NASDAQ | IUSV | Mon, Jan 6, 2020 | 62.41 | 62.88 | 62.38 | 62.87 | 4076 | NASDAQ | IUSV | Fri, Jan 3, 2020 | 62.67 | 62.95 | 62.65 | 62.78 | 4075 | NASDAQ | IUSV | Thu, Jan 2, 2020 | 63.25 | 63.26 | 62.88 | 63.22 | 4074 | NASDAQ | IUSV | Tue, Dec 31, 2019 | 62.74 | 63.05 | 62.63 | 63.02 | 4073 | NASDAQ | IUSV | Mon, Dec 30, 2019 | 63.13 | 63.16 | 62.74 | 62.83 | 4072 | NASDAQ | IUSV | Fri, Dec 27, 2019 | 63.22 | 63.22 | 62.98 | 63.08 | 4071 | NASDAQ | IUSV | Thu, Dec 26, 2019 | 63.04 | 63.11 | 62.93 | 63.07 | 4070 | NASDAQ | IUSV | Tue, Dec 24, 2019 | 63.04 | 63.04 | 62.89 | 62.90 | 4069 | NASDAQ | IUSV | Mon, Dec 23, 2019 | 63.06 | 63.06 | 62.91 | 62.99 | 4068 | NASDAQ | IUSV | Fri, Dec 20, 2019 | 62.90 | 63.10 | 62.84 | 62.95 | 4067 | NASDAQ | IUSV | Thu, Dec 19, 2019 | 62.58 | 62.70 | 62.53 | 62.61 | 4066 | NASDAQ | IUSV | Wed, Dec 18, 2019 | 62.62 | 62.63 | 62.46 | 62.47 | 4065 | NASDAQ | IUSV | Tue, Dec 17, 2019 | 62.55 | 62.64 | 62.48 | 62.54 | 4064 | NASDAQ | IUSV | Mon, Dec 16, 2019 | 62.37 | 62.64 | 62.37 | 62.45 | 4063 | NASDAQ | IUSV | Fri, Dec 13, 2019 | 62.46 | 62.76 | 62.12 | 62.34 | 4062 | NASDAQ | IUSV | Thu, Dec 12, 2019 | 61.73 | 62.56 | 61.68 | 62.42 | 4061 | NASDAQ | IUSV | Wed, Dec 11, 2019 | 61.64 | 61.80 | 61.60 | 61.73 | 4060 | NASDAQ | IUSV | Tue, Dec 10, 2019 | 61.62 | 61.74 | 61.36 | 61.55 | 4059 | NASDAQ | IUSV | Mon, Dec 9, 2019 | 61.74 | 61.83 | 61.60 | 61.61 | 4058 | NASDAQ | IUSV | Fri, Dec 6, 2019 | 61.65 | 61.91 | 61.62 | 61.81 | 4057 | NASDAQ | IUSV | Thu, Dec 5, 2019 | 61.18 | 61.21 | 60.87 | 61.14 | 4056 | NASDAQ | IUSV | Wed, Dec 4, 2019 | 60.77 | 61.14 | 60.64 | 60.96 | 4055 | NASDAQ | IUSV | Tue, Dec 3, 2019 | 60.54 | 60.54 | 60.12 | 60.47 | 4054 | NASDAQ | IUSV | Mon, Dec 2, 2019 | 61.57 | 61.65 | 61.05 | 61.12 | 4053 | NASDAQ | IUSV | Fri, Nov 29, 2019 | 61.66 | 61.67 | 61.46 | 61.51 | 4052 | NASDAQ | IUSV | Wed, Nov 27, 2019 | 61.67 | 61.77 | 61.54 | 61.72 | 4051 | NASDAQ | IUSV | Tue, Nov 26, 2019 | 61.54 | 61.54 | 61.38 | 61.50 | 4050 | NASDAQ | IUSV | Mon, Nov 25, 2019 | 61.20 | 61.52 | 61.20 | 61.50 | 4049 | NASDAQ | IUSV | Fri, Nov 22, 2019 | 61.05 | 61.12 | 60.86 | 61.07 | 4048 | NASDAQ | IUSV | Thu, Nov 21, 2019 | 60.98 | 60.98 | 60.70 | 60.86 | 4047 | NASDAQ | IUSV | Wed, Nov 20, 2019 | 60.99 | 61.10 | 60.58 | 60.92 | 4046 | NASDAQ | IUSV | Tue, Nov 19, 2019 | 61.47 | 61.47 | 61.10 | 61.21 | 4045 | NASDAQ | IUSV | Mon, Nov 18, 2019 | 61.25 | 61.44 | 61.20 | 61.42 | 4044 | NASDAQ | IUSV | Fri, Nov 15, 2019 | 61.22 | 61.35 | 61.05 | 61.35 | 4043 | NASDAQ | IUSV | Thu, Nov 14, 2019 | 60.85 | 60.98 | 60.68 | 60.92 | 4042 | NASDAQ | IUSV | Wed, Nov 13, 2019 | 60.67 | 60.99 | 60.58 | 60.88 | 4041 | NASDAQ | IUSV | Tue, Nov 12, 2019 | 60.95 | 61.13 | 60.77 | 60.87 | 4040 | NASDAQ | IUSV | Mon, Nov 11, 2019 | 60.75 | 60.90 | 60.68 | 60.89 | 4039 | NASDAQ | IUSV | Fri, Nov 8, 2019 | 60.83 | 61.01 | 60.57 | 61.01 | 4038 | NASDAQ | IUSV | Thu, Nov 7, 2019 | 60.96 | 61.10 | 60.77 | 60.88 | 4037 | NASDAQ | IUSV | Wed, Nov 6, 2019 | 60.59 | 60.65 | 60.38 | 60.56 | 4036 | NASDAQ | IUSV | Tue, Nov 5, 2019 | 60.59 | 60.76 | 60.50 | 60.63 | 4035 | NASDAQ | IUSV | Mon, Nov 4, 2019 | 60.41 | 60.54 | 60.38 | 60.53 | 4034 | NASDAQ | IUSV | Fri, Nov 1, 2019 | 59.55 | 60.06 | 59.55 | 60.05 | 4033 | NASDAQ | IUSV | Thu, Oct 31, 2019 | 59.43 | 59.43 | 58.90 | 59.23 | 4032 | NASDAQ | IUSV | Wed, Oct 30, 2019 | 59.49 | 59.50 | 59.14 | 59.42 | 4031 | NASDAQ | IUSV | Tue, Oct 29, 2019 | 59.40 | 59.62 | 59.25 | 59.43 | 4030 | NASDAQ | IUSV | Mon, Oct 28, 2019 | 59.46 | 59.67 | 59.46 | 59.48 | 4029 | NASDAQ | IUSV | Fri, Oct 25, 2019 | 58.89 | 59.30 | 58.89 | 59.23 | 4028 | NASDAQ | IUSV | Thu, Oct 24, 2019 | 59.16 | 59.20 | 58.70 | 58.89 | 4027 | NASDAQ | IUSV | Wed, Oct 23, 2019 | 58.82 | 59.00 | 58.70 | 58.95 | 4026 | NASDAQ | IUSV | Tue, Oct 22, 2019 | 58.83 | 59.15 | 58.68 | 58.82 | 4025 | NASDAQ | IUSV | Mon, Oct 21, 2019 | 58.50 | 58.72 | 58.40 | 58.71 | 4024 | NASDAQ | IUSV | Fri, Oct 18, 2019 | 58.13 | 58.37 | 58.00 | 58.25 | 4023 | NASDAQ | IUSV | Thu, Oct 17, 2019 | 58.26 | 58.38 | 58.06 | 58.22 | 4022 | NASDAQ | IUSV | Wed, Oct 16, 2019 | 58.08 | 58.22 | 57.96 | 58.01 | 4021 | NASDAQ | IUSV | Tue, Oct 15, 2019 | 57.80 | 58.31 | 57.72 | 58.12 | 4020 | NASDAQ | IUSV | Mon, Oct 14, 2019 | 57.53 | 57.65 | 57.44 | 57.56 | 4019 | NASDAQ | IUSV | Fri, Oct 11, 2019 | 57.52 | 58.07 | 57.52 | 57.65 | 4018 | NASDAQ | IUSV | Thu, Oct 10, 2019 | 56.38 | 57.06 | 56.38 | 56.85 | 4017 | NASDAQ | IUSV | Wed, Oct 9, 2019 | 56.36 | 56.59 | 56.17 | 56.37 | 4016 | NASDAQ | IUSV | Tue, Oct 8, 2019 | 56.45 | 56.50 | 55.93 | 55.96 | 4015 | NASDAQ | IUSV | Mon, Oct 7, 2019 | 56.95 | 57.26 | 56.76 | 56.83 | 4014 | NASDAQ | IUSV | Fri, Oct 4, 2019 | 56.47 | 57.08 | 56.43 | 57.05 | 4013 | NASDAQ | IUSV | Thu, Oct 3, 2019 | 55.90 | 56.30 | 55.26 | 56.30 | 4012 | NASDAQ | IUSV | Wed, Oct 2, 2019 | 56.61 | 56.61 | 55.74 | 55.95 | 4011 | NASDAQ | IUSV | Tue, Oct 1, 2019 | 57.95 | 58.13 | 56.93 | 56.94 | 4010 | NASDAQ | IUSV | Mon, Sep 30, 2019 | 57.64 | 57.90 | 57.61 | 57.80 | 4009 | NASDAQ | IUSV | Fri, Sep 27, 2019 | 57.80 | 57.86 | 57.20 | 57.46 | 4008 | NASDAQ | IUSV | Thu, Sep 26, 2019 | 57.85 | 57.85 | 57.39 | 57.59 | 4007 | NASDAQ | IUSV | Wed, Sep 25, 2019 | 57.50 | 57.92 | 57.31 | 57.80 | 4006 | NASDAQ | IUSV | Tue, Sep 24, 2019 | 58.08 | 58.14 | 57.27 | 57.47 | 4005 | NASDAQ | IUSV | Mon, Sep 23, 2019 | 58.00 | 58.41 | 57.97 | 58.29 | 4004 | NASDAQ | IUSV | Fri, Sep 20, 2019 | 58.63 | 58.69 | 58.16 | 58.22 | 4003 | NASDAQ | IUSV | Thu, Sep 19, 2019 | 58.67 | 58.80 | 58.38 | 58.46 | 4002 | NASDAQ | IUSV | Wed, Sep 18, 2019 | 58.40 | 58.61 | 58.14 | 58.57 | 4001 | NASDAQ | IUSV | Tue, Sep 17, 2019 | 58.47 | 58.57 | 58.29 | 58.57 | 4000 | NASDAQ | IUSV | Mon, Sep 16, 2019 | 58.47 | 58.61 | 58.37 | 58.52 | 3999 | NASDAQ | IUSV | Fri, Sep 13, 2019 | 58.77 | 58.88 | 58.60 | 58.65 | 3998 | NASDAQ | IUSV | Thu, Sep 12, 2019 | 58.63 | 58.85 | 58.35 | 58.60 | 3997 | NASDAQ | IUSV | Wed, Sep 11, 2019 | 58.12 | 58.61 | 57.92 | 58.61 | 3996 | NASDAQ | IUSV | Tue, Sep 10, 2019 | 57.58 | 58.04 | 57.55 | 58.04 | 3995 | NASDAQ | IUSV | Mon, Sep 9, 2019 | 57.36 | 57.71 | 57.36 | 57.66 | 3994 | NASDAQ | IUSV | Fri, Sep 6, 2019 | 57.13 | 57.27 | 57.00 | 57.12 | 3993 | NASDAQ | IUSV | Thu, Sep 5, 2019 | 56.81 | 57.33 | 56.81 | 57.07 | 3992 | NASDAQ | IUSV | Wed, Sep 4, 2019 | 56.08 | 56.30 | 55.98 | 56.30 | 3991 | NASDAQ | IUSV | Tue, Sep 3, 2019 | 55.53 | 55.63 | 55.17 | 55.61 | 3990 | NASDAQ | IUSV | Fri, Aug 30, 2019 | 56.11 | 56.25 | 55.81 | 55.95 | 3989 | NASDAQ | IUSV | Thu, Aug 29, 2019 | 55.62 | 55.94 | 55.47 | 55.82 | 3988 | NASDAQ | IUSV | Wed, Aug 28, 2019 | 54.51 | 55.14 | 54.42 | 55.07 | 3987 | NASDAQ | IUSV | Tue, Aug 27, 2019 | 55.28 | 55.29 | 54.49 | 54.61 | 3986 | NASDAQ | IUSV | Mon, Aug 26, 2019 | 54.94 | 55.00 | 54.60 | 54.93 | 3985 | NASDAQ | IUSV | Fri, Aug 23, 2019 | 55.59 | 55.86 | 54.17 | 54.40 | 3984 | NASDAQ | IUSV | Thu, Aug 22, 2019 | 56.01 | 56.19 | 55.63 | 55.92 | 3983 | NASDAQ | IUSV | Wed, Aug 21, 2019 | 55.93 | 55.96 | 55.77 | 55.86 | 3982 | NASDAQ | IUSV | Tue, Aug 20, 2019 | 55.85 | 55.87 | 55.44 | 55.44 | 3981 | NASDAQ | IUSV | Mon, Aug 19, 2019 | 55.91 | 56.10 | 55.84 | 55.95 | 3980 | NASDAQ | IUSV | Fri, Aug 16, 2019 | 54.65 | 55.36 | 54.65 | 55.28 | 3979 | NASDAQ | IUSV | Thu, Aug 15, 2019 | 54.55 | 54.58 | 53.91 | 54.32 | 3978 | NASDAQ | IUSV | Wed, Aug 14, 2019 | 55.07 | 55.16 | 54.28 | 54.30 | 3977 | NASDAQ | IUSV | Tue, Aug 13, 2019 | 55.16 | 56.40 | 55.05 | 55.98 | 3976 | NASDAQ | IUSV | Mon, Aug 12, 2019 | 55.57 | 55.62 | 54.98 | 55.20 | 3975 | NASDAQ | IUSV | Fri, Aug 9, 2019 | 56.04 | 56.21 | 55.54 | 55.90 | 3974 | NASDAQ | IUSV | Thu, Aug 8, 2019 | 55.63 | 56.29 | 55.49 | 56.27 | 3973 | NASDAQ | IUSV | Wed, Aug 7, 2019 | 54.72 | 55.44 | 54.21 | 55.35 | 3972 | NASDAQ | IUSV | Tue, Aug 6, 2019 | 55.10 | 55.36 | 54.58 | 55.36 | 3971 | NASDAQ | IUSV | Mon, Aug 5, 2019 | 55.51 | 55.61 | 54.29 | 54.66 | 3970 | NASDAQ | IUSV | Fri, Aug 2, 2019 | 56.63 | 56.63 | 55.99 | 56.39 | 3969 | NASDAQ | IUSV | Thu, Aug 1, 2019 | 57.58 | 58.08 | 56.61 | 56.80 | 3968 | NASDAQ | IUSV | Wed, Jul 31, 2019 | 58.21 | 58.28 | 57.21 | 57.57 | 3967 | NASDAQ | IUSV | Tue, Jul 30, 2019 | 57.83 | 58.11 | 57.74 | 58.09 | 3966 | NASDAQ | IUSV | Mon, Jul 29, 2019 | 58.12 | 58.23 | 58.07 | 58.11 | 3965 | NASDAQ | IUSV | Fri, Jul 26, 2019 | 57.88 | 58.20 | 57.82 | 58.15 | 3964 | NASDAQ | IUSV | Thu, Jul 25, 2019 | 58.10 | 58.10 | 57.71 | 57.87 | 3963 | NASDAQ | IUSV | Wed, Jul 24, 2019 | 57.66 | 58.14 | 57.66 | 58.13 | 3962 | NASDAQ | IUSV | Tue, Jul 23, 2019 | 57.42 | 57.78 | 57.36 | 57.78 | 3961 | NASDAQ | IUSV | Mon, Jul 22, 2019 | 57.26 | 57.31 | 57.08 | 57.26 | 3960 | NASDAQ | IUSV | Fri, Jul 19, 2019 | 57.58 | 57.62 | 57.15 | 57.18 | 3959 | NASDAQ | IUSV | Thu, Jul 18, 2019 | 57.14 | 57.51 | 57.07 | 57.42 | 3958 | NASDAQ | IUSV | Wed, Jul 17, 2019 | 57.66 | 57.68 | 57.17 | 57.18 | 3957 | NASDAQ | IUSV | Tue, Jul 16, 2019 | 57.69 | 57.82 | 57.58 | 57.65 | 3956 | NASDAQ | IUSV | Mon, Jul 15, 2019 | 57.86 | 57.89 | 57.66 | 57.74 | 3955 | NASDAQ | IUSV | Fri, Jul 12, 2019 | 57.49 | 57.84 | 57.49 | 57.84 | 3954 | NASDAQ | IUSV | Thu, Jul 11, 2019 | 57.36 | 57.48 | 57.21 | 57.43 | 3953 | NASDAQ | IUSV | Wed, Jul 10, 2019 | 57.33 | 57.50 | 57.11 | 57.20 | 3952 | NASDAQ | IUSV | Tue, Jul 9, 2019 | 56.89 | 57.15 | 56.86 | 57.13 | 3951 | NASDAQ | IUSV | Mon, Jul 8, 2019 | 57.19 | 57.30 | 57.00 | 57.12 | 3950 | NASDAQ | IUSV | Fri, Jul 5, 2019 | 57.33 | 57.48 | 57.04 | 57.43 | 3949 | NASDAQ | IUSV | Wed, Jul 3, 2019 | 57.23 | 57.49 | 57.17 | 57.49 | 3948 | NASDAQ | IUSV | Tue, Jul 2, 2019 | 57.03 | 57.08 | 56.78 | 57.05 | 3947 | NASDAQ | IUSV | Mon, Jul 1, 2019 | 57.26 | 57.40 | 56.78 | 57.02 | 3946 | NASDAQ | IUSV | Fri, Jun 28, 2019 | 56.44 | 56.68 | 56.37 | 56.65 | 3945 | NASDAQ | IUSV | Thu, Jun 27, 2019 | 55.99 | 56.27 | 55.99 | 56.20 | 3944 | NASDAQ | IUSV | Wed, Jun 26, 2019 | 56.07 | 56.17 | 55.90 | 55.92 | 3943 | NASDAQ | IUSV | Tue, Jun 25, 2019 | 56.29 | 56.29 | 55.85 | 55.91 | 3942 | NASDAQ | IUSV | Mon, Jun 24, 2019 | 56.44 | 56.48 | 56.20 | 56.24 | 3941 | NASDAQ | IUSV | Fri, Jun 21, 2019 | 56.49 | 56.69 | 56.36 | 56.43 | 3940 | NASDAQ | IUSV | Thu, Jun 20, 2019 | 56.52 | 56.58 | 56.05 | 56.50 | 3939 | NASDAQ | IUSV | Wed, Jun 19, 2019 | 55.96 | 56.12 | 55.86 | 55.99 | 3938 | NASDAQ | IUSV | Tue, Jun 18, 2019 | 55.58 | 56.18 | 55.54 | 55.91 | 3937 | NASDAQ | IUSV | Mon, Jun 17, 2019 | 55.44 | 55.50 | 55.26 | 55.32 | 3936 | NASDAQ | IUSV | Fri, Jun 14, 2019 | 55.76 | 55.86 | 55.50 | 55.71 | 3935 | NASDAQ | IUSV | Thu, Jun 13, 2019 | 55.70 | 55.89 | 55.63 | 55.83 | 3934 | NASDAQ | IUSV | Wed, Jun 12, 2019 | 55.58 | 55.67 | 55.41 | 55.50 | 3933 | NASDAQ | IUSV | Tue, Jun 11, 2019 | 55.90 | 56.04 | 55.56 | 55.69 | 3932 | NASDAQ | IUSV | Mon, Jun 10, 2019 | 55.67 | 55.92 | 55.56 | 55.61 | 3931 | NASDAQ | IUSV | Fri, Jun 7, 2019 | 55.12 | 55.52 | 55.04 | 55.31 | 3930 | NASDAQ | IUSV | Thu, Jun 6, 2019 | 54.62 | 55.07 | 54.52 | 54.95 | 3929 | NASDAQ | IUSV | Wed, Jun 5, 2019 | 54.56 | 54.64 | 54.14 | 54.59 | 3928 | NASDAQ | IUSV | Tue, Jun 4, 2019 | 53.54 | 54.33 | 53.54 | 54.33 | 3927 | NASDAQ | IUSV | Mon, Jun 3, 2019 | 52.71 | 53.25 | 52.71 | 53.03 | 3926 | NASDAQ | IUSV | Fri, May 31, 2019 | 52.83 | 53.00 | 52.66 | 52.68 | 3925 | NASDAQ | IUSV | Thu, May 30, 2019 | 53.51 | 53.75 | 53.18 | 53.41 | 3924 | NASDAQ | IUSV | Wed, May 29, 2019 | 53.37 | 53.57 | 53.06 | 53.41 | 3923 | NASDAQ | IUSV | Tue, May 28, 2019 | 54.42 | 54.52 | 53.71 | 53.73 | 3922 | NASDAQ | IUSV | Fri, May 24, 2019 | 54.54 | 54.62 | 54.20 | 54.39 | 3921 | NASDAQ | IUSV | Thu, May 23, 2019 | 54.49 | 54.58 | 53.92 | 54.28 | 3920 | NASDAQ | IUSV | Wed, May 22, 2019 | 55.11 | 55.20 | 54.86 | 54.96 | 3919 | NASDAQ | IUSV | Tue, May 21, 2019 | 55.08 | 55.39 | 55.01 | 55.34 | 3918 | NASDAQ | IUSV | Mon, May 20, 2019 | 54.74 | 55.02 | 54.59 | 54.78 | 3917 | NASDAQ | IUSV | Fri, May 17, 2019 | 54.95 | 55.55 | 54.94 | 55.10 | 3916 | NASDAQ | IUSV | Thu, May 16, 2019 | 55.14 | 55.72 | 55.14 | 55.37 | 3915 | NASDAQ | IUSV | Wed, May 15, 2019 | 54.61 | 55.21 | 54.46 | 55.08 | 3914 | NASDAQ | IUSV | Tue, May 14, 2019 | 54.65 | 55.27 | 54.51 | 54.96 | 3913 | NASDAQ | IUSV | Mon, May 13, 2019 | 54.80 | 54.92 | 54.22 | 54.50 | 3912 | NASDAQ | IUSV | Fri, May 10, 2019 | 55.50 | 56.05 | 54.80 | 55.92 | 3911 | NASDAQ | IUSV | Thu, May 9, 2019 | 55.41 | 55.80 | 55.01 | 55.70 | 3910 | NASDAQ | IUSV | Wed, May 8, 2019 | 55.83 | 56.22 | 55.73 | 55.84 | 3909 | NASDAQ | IUSV | Tue, May 7, 2019 | 56.45 | 56.47 | 55.56 | 55.99 | 3908 | NASDAQ | IUSV | Mon, May 6, 2019 | 56.27 | 57.00 | 56.22 | 56.94 | 3907 | NASDAQ | IUSV | Fri, May 3, 2019 | 56.92 | 57.22 | 56.90 | 57.18 | 3906 | NASDAQ | IUSV | Thu, May 2, 2019 | 56.77 | 57.02 | 56.39 | 56.67 | 3905 | NASDAQ | IUSV | Wed, May 1, 2019 | 57.38 | 57.44 | 56.83 | 56.83 | 3904 | NASDAQ | IUSV | Tue, Apr 30, 2019 | 57.03 | 57.15 | 56.66 | 57.11 | 3903 | NASDAQ | IUSV | Mon, Apr 29, 2019 | 56.93 | 57.17 | 56.90 | 57.02 | 3902 | NASDAQ | IUSV | Fri, Apr 26, 2019 | 56.51 | 56.89 | 56.50 | 56.85 | 3901 | NASDAQ | IUSV | Thu, Apr 25, 2019 | 56.73 | 56.78 | 56.33 | 56.56 | 3900 | NASDAQ | IUSV | Wed, Apr 24, 2019 | 57.01 | 57.06 | 56.83 | 56.90 | 3899 | NASDAQ | IUSV | Tue, Apr 23, 2019 | 56.68 | 57.10 | 56.62 | 57.04 | 3898 | NASDAQ | IUSV | Mon, Apr 22, 2019 | 56.59 | 56.65 | 56.51 | 56.60 | 3897 | NASDAQ | IUSV | Thu, Apr 18, 2019 | 56.74 | 56.77 | 56.51 | 56.67 | 3896 | NASDAQ | IUSV | Wed, Apr 17, 2019 | 56.79 | 56.82 | 56.51 | 56.65 | 3895 | NASDAQ | IUSV | Tue, Apr 16, 2019 | 56.69 | 56.71 | 56.48 | 56.64 | 3894 | NASDAQ | IUSV | Mon, Apr 15, 2019 | 56.56 | 56.66 | 56.35 | 56.49 | 3893 | NASDAQ | IUSV | Fri, Apr 12, 2019 | 56.56 | 56.74 | 56.32 | 56.53 | 3892 | NASDAQ | IUSV | Thu, Apr 11, 2019 | 56.19 | 56.35 | 56.03 | 56.15 | 3891 | NASDAQ | IUSV | Wed, Apr 10, 2019 | 55.99 | 56.16 | 55.88 | 56.16 | 3890 | NASDAQ | IUSV | Tue, Apr 9, 2019 | 56.17 | 56.17 | 55.82 | 55.90 | 3889 | NASDAQ | IUSV | Mon, Apr 8, 2019 | 56.19 | 56.37 | 56.07 | 56.35 | 3888 | NASDAQ | IUSV | Fri, Apr 5, 2019 | 56.03 | 56.27 | 55.98 | 56.27 | 3887 | NASDAQ | IUSV | Thu, Apr 4, 2019 | 55.64 | 55.95 | 55.64 | 55.92 | 3886 | NASDAQ | IUSV | Wed, Apr 3, 2019 | 55.71 | 55.86 | 55.48 | 55.61 | 3885 | NASDAQ | IUSV | Tue, Apr 2, 2019 | 55.52 | 55.59 | 55.34 | 55.51 | 3884 | NASDAQ | IUSV | Mon, Apr 1, 2019 | 55.19 | 55.59 | 55.15 | 55.55 | 3883 | NASDAQ | IUSV | Fri, Mar 29, 2019 | 54.78 | 54.86 | 54.57 | 54.83 | 3882 | NASDAQ | IUSV | Thu, Mar 28, 2019 | 54.33 | 54.55 | 54.10 | 54.45 | 3881 | NASDAQ | IUSV | Wed, Mar 27, 2019 | 54.43 | 54.59 | 53.95 | 54.26 | 3880 | NASDAQ | IUSV | Tue, Mar 26, 2019 | 54.37 | 54.67 | 54.14 | 54.43 | 3879 | NASDAQ | IUSV | Mon, Mar 25, 2019 | 54.11 | 54.32 | 53.76 | 54.03 | 3878 | NASDAQ | IUSV | Fri, Mar 22, 2019 | 55.02 | 55.14 | 54.14 | 54.20 | 3877 | NASDAQ | IUSV | Thu, Mar 21, 2019 | 54.59 | 55.44 | 54.59 | 55.29 | 3876 | NASDAQ | IUSV | Wed, Mar 20, 2019 | 55.13 | 55.20 | 54.63 | 54.71 | 3875 | NASDAQ | IUSV | Tue, Mar 19, 2019 | 55.84 | 55.99 | 55.33 | 55.54 | 3874 | NASDAQ | IUSV | Mon, Mar 18, 2019 | 55.32 | 55.68 | 55.32 | 55.66 | 3873 | NASDAQ | IUSV | Fri, Mar 15, 2019 | 55.17 | 55.46 | 55.08 | 55.28 | 3872 | NASDAQ | IUSV | Thu, Mar 14, 2019 | 55.05 | 55.19 | 54.97 | 55.07 | 3871 | NASDAQ | IUSV | Wed, Mar 13, 2019 | 54.85 | 55.22 | 54.84 | 55.04 | 3870 | NASDAQ | IUSV | Tue, Mar 12, 2019 | 54.62 | 54.83 | 54.61 | 54.67 | 3869 | NASDAQ | IUSV | Mon, Mar 11, 2019 | 53.92 | 54.57 | 53.92 | 54.53 | 3868 | NASDAQ | IUSV | Fri, Mar 8, 2019 | 53.37 | 53.76 | 53.35 | 53.74 | 3867 | NASDAQ | IUSV | Thu, Mar 7, 2019 | 54.11 | 54.13 | 53.61 | 53.81 | 3866 | NASDAQ | IUSV | Wed, Mar 6, 2019 | 54.60 | 54.60 | 54.16 | 54.19 | 3865 | NASDAQ | IUSV | Tue, Mar 5, 2019 | 54.78 | 54.80 | 54.47 | 54.66 | 3864 | NASDAQ | IUSV | Mon, Mar 4, 2019 | 55.21 | 55.25 | 54.28 | 54.75 | 3863 | NASDAQ | IUSV | Fri, Mar 1, 2019 | 55.05 | 55.19 | 54.71 | 54.99 | 3862 | NASDAQ | IUSV | Thu, Feb 28, 2019 | 54.90 | 54.90 | 54.64 | 54.66 | 3861 | NASDAQ | IUSV | Wed, Feb 27, 2019 | 54.94 | 55.05 | 54.72 | 54.93 | 3860 | NASDAQ | IUSV | Tue, Feb 26, 2019 | 55.11 | 55.27 | 55.02 | 55.02 | 3859 | NASDAQ | IUSV | Mon, Feb 25, 2019 | 55.41 | 55.55 | 55.16 | 55.17 | 3858 | NASDAQ | IUSV | Fri, Feb 22, 2019 | 55.00 | 55.12 | 54.88 | 55.08 | 3857 | NASDAQ | IUSV | Thu, Feb 21, 2019 | 55.09 | 55.09 | 54.70 | 54.87 | 3856 | NASDAQ | IUSV | Wed, Feb 20, 2019 | 54.95 | 55.26 | 54.91 | 55.18 | 3855 | NASDAQ | IUSV | Tue, Feb 19, 2019 | 54.65 | 55.11 | 54.65 | 54.98 | 3854 | NASDAQ | IUSV | Fri, Feb 15, 2019 | 54.52 | 54.81 | 54.48 | 54.80 | 3853 | NASDAQ | IUSV | Thu, Feb 14, 2019 | 54.08 | 54.38 | 53.84 | 54.13 | 3852 | NASDAQ | IUSV | Wed, Feb 13, 2019 | 54.25 | 54.50 | 54.21 | 54.35 | 3851 | NASDAQ | IUSV | Tue, Feb 12, 2019 | 53.79 | 54.20 | 53.72 | 54.12 | 3850 | NASDAQ | IUSV | Mon, Feb 11, 2019 | 53.52 | 53.52 | 53.31 | 53.44 | 3849 | NASDAQ | IUSV | Fri, Feb 8, 2019 | 53.28 | 53.40 | 52.88 | 53.40 | 3848 | NASDAQ | IUSV | Thu, Feb 7, 2019 | 53.72 | 53.76 | 53.12 | 53.49 | 3847 | NASDAQ | IUSV | Wed, Feb 6, 2019 | 53.93 | 54.04 | 53.84 | 53.95 | 3846 | NASDAQ | IUSV | Tue, Feb 5, 2019 | 53.93 | 54.04 | 53.73 | 54.00 | 3845 | NASDAQ | IUSV | Mon, Feb 4, 2019 | 53.45 | 53.83 | 53.29 | 53.83 | 3844 | NASDAQ | IUSV | Fri, Feb 1, 2019 | 53.48 | 53.69 | 53.31 | 53.48 | 3843 | NASDAQ | IUSV | Thu, Jan 31, 2019 | 53.06 | 53.49 | 52.91 | 53.42 | 3842 | NASDAQ | IUSV | Wed, Jan 30, 2019 | 52.86 | 53.35 | 52.50 | 53.13 | 3841 | NASDAQ | IUSV | Tue, Jan 29, 2019 | 52.43 | 52.67 | 52.35 | 52.48 | 3840 | NASDAQ | IUSV | Mon, Jan 28, 2019 | 52.23 | 52.43 | 51.99 | 52.41 | 3839 | NASDAQ | IUSV | Fri, Jan 25, 2019 | 52.52 | 52.81 | 52.50 | 52.63 | 3838 | NASDAQ | IUSV | Thu, Jan 24, 2019 | 52.01 | 52.23 | 51.84 | 52.15 | 3837 | NASDAQ | IUSV | Wed, Jan 23, 2019 | 52.13 | 52.32 | 51.51 | 51.99 | 3836 | NASDAQ | IUSV | Tue, Jan 22, 2019 | 52.35 | 52.36 | 51.63 | 51.95 | 3835 | NASDAQ | IUSV | Fri, Jan 18, 2019 | 52.31 | 52.73 | 52.13 | 52.63 | 3834 | NASDAQ | IUSV | Thu, Jan 17, 2019 | 51.25 | 52.06 | 51.25 | 51.90 | 3833 | NASDAQ | IUSV | Wed, Jan 16, 2019 | 51.29 | 51.69 | 51.29 | 51.49 | 3832 | NASDAQ | IUSV | Tue, Jan 15, 2019 | 50.86 | 51.24 | 50.80 | 51.17 | 3831 | NASDAQ | IUSV | Mon, Jan 14, 2019 | 50.67 | 51.00 | 50.54 | 50.81 | 3830 | NASDAQ | IUSV | Fri, Jan 11, 2019 | 50.78 | 51.07 | 50.61 | 51.02 | 3829 | NASDAQ | IUSV | Thu, Jan 10, 2019 | 50.46 | 51.01 | 50.33 | 51.01 | 3828 | NASDAQ | IUSV | Wed, Jan 9, 2019 | 50.70 | 50.93 | 50.41 | 50.73 | 3827 | NASDAQ | IUSV | Tue, Jan 8, 2019 | 50.54 | 50.58 | 50.03 | 50.49 | 3826 | NASDAQ | IUSV | Mon, Jan 7, 2019 | 49.71 | 50.40 | 49.51 | 50.07 | 3825 | NASDAQ | IUSV | Fri, Jan 4, 2019 | 48.85 | 49.82 | 48.81 | 49.71 | 3824 | NASDAQ | IUSV | Thu, Jan 3, 2019 | 48.91 | 48.92 | 48.09 | 48.21 | 3823 | NASDAQ | IUSV | Wed, Jan 2, 2019 | 48.45 | 49.48 | 48.32 | 49.32 | 3822 | NASDAQ | IUSV | Mon, Dec 31, 2018 | 49.03 | 49.17 | 48.58 | 49.09 | 3821 | NASDAQ | IUSV | Fri, Dec 28, 2018 | 49.05 | 49.39 | 48.55 | 48.69 | 3820 | NASDAQ | IUSV | Thu, Dec 27, 2018 | 47.78 | 48.75 | 47.06 | 48.75 | 3819 | NASDAQ | IUSV | Wed, Dec 26, 2018 | 46.59 | 48.39 | 46.00 | 48.37 | 3818 | NASDAQ | IUSV | Mon, Dec 24, 2018 | 47.42 | 47.42 | 45.08 | 46.36 | 3817 | NASDAQ | IUSV | Fri, Dec 21, 2018 | 48.48 | 49.12 | 47.43 | 47.57 | 3816 | NASDAQ | IUSV | Thu, Dec 20, 2018 | 48.83 | 49.11 | 47.86 | 48.31 | 3815 | NASDAQ | IUSV | Wed, Dec 19, 2018 | 49.74 | 50.47 | 48.72 | 48.99 | 3814 | NASDAQ | IUSV | Tue, Dec 18, 2018 | 50.23 | 50.39 | 49.36 | 49.65 | 3813 | NASDAQ | IUSV | Mon, Dec 17, 2018 | 50.72 | 50.91 | 49.62 | 49.90 | 3812 | NASDAQ | IUSV | Fri, Dec 14, 2018 | 51.57 | 51.82 | 51.07 | 51.22 | 3811 | NASDAQ | IUSV | Thu, Dec 13, 2018 | 52.22 | 52.32 | 51.76 | 51.98 | 3810 | NASDAQ | IUSV | Wed, Dec 12, 2018 | 52.52 | 52.66 | 52.05 | 52.07 | 3809 | NASDAQ | IUSV | Tue, Dec 11, 2018 | 52.64 | 52.74 | 51.65 | 51.88 | 3808 | NASDAQ | IUSV | Mon, Dec 10, 2018 | 52.30 | 52.30 | 51.06 | 52.01 | 3807 | NASDAQ | IUSV | Fri, Dec 7, 2018 | 53.24 | 53.55 | 52.09 | 52.24 | 3806 | NASDAQ | IUSV | Thu, Dec 6, 2018 | 52.89 | 53.22 | 51.91 | 53.22 | 3805 | NASDAQ | IUSV | Tue, Dec 4, 2018 | 55.07 | 55.08 | 53.44 | 53.49 | 3804 | NASDAQ | IUSV | Mon, Dec 3, 2018 | 55.34 | 55.34 | 54.72 | 55.12 | 3803 | NASDAQ | IUSV | Fri, Nov 30, 2018 | 54.29 | 54.74 | 54.27 | 54.66 | 3802 | NASDAQ | IUSV | Thu, Nov 29, 2018 | 54.32 | 54.64 | 54.10 | 54.33 | 3801 | NASDAQ | IUSV | Wed, Nov 28, 2018 | 53.65 | 54.44 | 53.44 | 54.41 | 3800 | NASDAQ | IUSV | Tue, Nov 27, 2018 | 53.25 | 53.62 | 53.22 | 53.62 | 3799 | NASDAQ | IUSV | Mon, Nov 26, 2018 | 53.22 | 53.53 | 53.20 | 53.44 | 3798 | NASDAQ | IUSV | Fri, Nov 23, 2018 | 52.80 | 53.07 | 52.68 | 52.84 | 3797 | NASDAQ | IUSV | Wed, Nov 21, 2018 | 53.10 | 53.57 | 53.10 | 53.19 | 3796 | NASDAQ | IUSV | Tue, Nov 20, 2018 | 53.63 | 53.68 | 52.87 | 53.01 | 3795 | NASDAQ | IUSV | Mon, Nov 19, 2018 | 54.29 | 54.48 | 53.88 | 54.10 | 3794 | NASDAQ | IUSV | Fri, Nov 16, 2018 | 54.10 | 54.56 | 54.02 | 54.39 | 3793 | NASDAQ | IUSV | Thu, Nov 15, 2018 | 53.49 | 54.21 | 53.16 | 54.16 | 3792 | NASDAQ | IUSV | Wed, Nov 14, 2018 | 54.36 | 54.53 | 53.38 | 53.77 | 3791 | NASDAQ | IUSV | Tue, Nov 13, 2018 | 54.31 | 54.63 | 53.95 | 54.09 | 3790 | NASDAQ | IUSV | Mon, Nov 12, 2018 | 54.96 | 54.96 | 54.09 | 54.16 | 3789 | NASDAQ | IUSV | Fri, Nov 9, 2018 | 55.07 | 55.14 | 54.65 | 54.91 | 3788 | NASDAQ | IUSV | Thu, Nov 8, 2018 | 55.27 | 55.49 | 55.06 | 55.25 | 3787 | NASDAQ | IUSV | Wed, Nov 7, 2018 | 55.01 | 55.40 | 54.67 | 55.40 | 3786 | NASDAQ | IUSV | Tue, Nov 6, 2018 | 54.17 | 54.62 | 54.17 | 54.56 | 3785 | NASDAQ | IUSV | Mon, Nov 5, 2018 | 53.79 | 54.39 | 53.79 | 54.29 | 3784 | NASDAQ | IUSV | Fri, Nov 2, 2018 | 54.07 | 54.15 | 53.19 | 53.63 | 3783 | NASDAQ | IUSV | Thu, Nov 1, 2018 | 53.37 | 53.80 | 53.37 | 53.76 | 3782 | NASDAQ | IUSV | Wed, Oct 31, 2018 | 53.47 | 53.76 | 53.25 | 53.25 | 3781 | NASDAQ | IUSV | Tue, Oct 30, 2018 | 52.37 | 53.13 | 52.25 | 53.10 | 3780 | NASDAQ | IUSV | Mon, Oct 29, 2018 | 52.61 | 53.05 | 51.62 | 52.19 | 3779 | NASDAQ | IUSV | Fri, Oct 26, 2018 | 52.20 | 52.58 | 51.62 | 52.03 | 3778 | NASDAQ | IUSV | Thu, Oct 25, 2018 | 52.55 | 53.10 | 52.30 | 52.75 | 3777 | NASDAQ | IUSV | Wed, Oct 24, 2018 | 53.53 | 53.53 | 52.12 | 52.23 | 3776 | NASDAQ | IUSV | Tue, Oct 23, 2018 | 53.14 | 53.81 | 52.80 | 53.55 | 3775 | NASDAQ | IUSV | Mon, Oct 22, 2018 | 54.44 | 54.52 | 53.84 | 53.90 | 3774 | NASDAQ | IUSV | Fri, Oct 19, 2018 | 54.40 | 54.80 | 54.29 | 54.41 | 3773 | NASDAQ | IUSV | Thu, Oct 18, 2018 | 54.78 | 54.98 | 54.11 | 54.35 | 3772 | NASDAQ | IUSV | Wed, Oct 17, 2018 | 54.80 | 55.03 | 54.31 | 54.82 | 3771 | NASDAQ | IUSV | Tue, Oct 16, 2018 | 54.19 | 54.85 | 54.08 | 54.82 | 3770 | NASDAQ | IUSV | Mon, Oct 15, 2018 | 54.04 | 54.42 | 53.98 | 53.98 | 3769 | NASDAQ | IUSV | Fri, Oct 12, 2018 | 54.43 | 54.45 | 53.16 | 54.04 | 3768 | NASDAQ | IUSV | Thu, Oct 11, 2018 | 54.98 | 55.12 | 53.58 | 53.76 | 3767 | NASDAQ | IUSV | Wed, Oct 10, 2018 | 56.59 | 56.59 | 55.18 | 55.19 | 3766 | NASDAQ | IUSV | Tue, Oct 9, 2018 | 56.64 | 56.81 | 56.44 | 56.59 | 3765 | NASDAQ | IUSV | Mon, Oct 8, 2018 | 56.42 | 56.82 | 56.38 | 56.72 | 3764 | NASDAQ | IUSV | Fri, Oct 5, 2018 | 56.72 | 56.82 | 56.27 | 56.44 | 3763 | NASDAQ | IUSV | Thu, Oct 4, 2018 | 56.69 | 56.81 | 56.34 | 56.65 | 3762 | NASDAQ | IUSV | Wed, Oct 3, 2018 | 56.92 | 56.97 | 56.66 | 56.70 | 3761 | NASDAQ | IUSV | Tue, Oct 2, 2018 | 56.46 | 56.76 | 56.43 | 56.69 | 3760 | NASDAQ | IUSV | Mon, Oct 1, 2018 | 56.60 | 56.80 | 56.44 | 56.58 | 3759 | NASDAQ | IUSV | Fri, Sep 28, 2018 | 56.22 | 56.55 | 56.20 | 56.38 | 3758 | NASDAQ | IUSV | Thu, Sep 27, 2018 | 56.40 | 56.74 | 56.35 | 56.39 | 3757 | NASDAQ | IUSV | Wed, Sep 26, 2018 | 56.85 | 56.91 | 56.38 | 56.42 | 3756 | NASDAQ | IUSV | Tue, Sep 25, 2018 | 57.31 | 57.41 | 57.03 | 57.08 | 3755 | NASDAQ | IUSV | Mon, Sep 24, 2018 | 57.56 | 57.73 | 57.17 | 57.22 | 3754 | NASDAQ | IUSV | Fri, Sep 21, 2018 | 57.84 | 57.84 | 57.63 | 57.68 | 3753 | NASDAQ | IUSV | Thu, Sep 20, 2018 | 57.36 | 57.68 | 57.36 | 57.63 | 3752 | NASDAQ | IUSV | Wed, Sep 19, 2018 | 57.09 | 57.37 | 57.09 | 57.25 | 3751 | NASDAQ | IUSV | Tue, Sep 18, 2018 | 56.86 | 57.15 | 56.79 | 57.01 | 3750 | NASDAQ | IUSV | Mon, Sep 17, 2018 | 56.91 | 56.98 | 56.77 | 56.84 | 3749 | NASDAQ | IUSV | Fri, Sep 14, 2018 | 56.71 | 56.91 | 56.67 | 56.82 | 3748 | NASDAQ | IUSV | Thu, Sep 13, 2018 | 56.71 | 56.85 | 56.62 | 56.75 | 3747 | NASDAQ | IUSV | Wed, Sep 12, 2018 | 56.63 | 56.80 | 56.57 | 56.64 | 3746 | NASDAQ | IUSV | Tue, Sep 11, 2018 | 56.44 | 56.68 | 56.29 | 56.53 | 3745 | NASDAQ | IUSV | Mon, Sep 10, 2018 | 56.61 | 56.79 | 56.49 | 56.53 | 3744 | NASDAQ | IUSV | Fri, Sep 7, 2018 | 56.33 | 56.51 | 56.23 | 56.37 | 3743 | NASDAQ | IUSV | Thu, Sep 6, 2018 | 56.73 | 56.77 | 56.39 | 56.56 | 3742 | NASDAQ | IUSV | Wed, Sep 5, 2018 | 56.27 | 56.70 | 56.27 | 56.65 | 3741 | NASDAQ | IUSV | Tue, Sep 4, 2018 | 56.50 | 56.54 | 56.27 | 56.45 | 3740 | NASDAQ | IUSV | Fri, Aug 31, 2018 | 56.49 | 56.59 | 56.30 | 56.52 | 3739 | NASDAQ | IUSV | Thu, Aug 30, 2018 | 56.86 | 56.86 | 56.50 | 56.58 | 3738 | NASDAQ | IUSV | Wed, Aug 29, 2018 | 56.73 | 57.00 | 56.67 | 56.91 | 3737 | NASDAQ | IUSV | Tue, Aug 28, 2018 | 56.83 | 56.96 | 56.74 | 56.80 | 3736 | NASDAQ | IUSV | Mon, Aug 27, 2018 | 56.71 | 56.90 | 56.69 | 56.81 | 3735 | NASDAQ | IUSV | Fri, Aug 24, 2018 | 56.30 | 56.53 | 56.30 | 56.49 | 3734 | NASDAQ | IUSV | Thu, Aug 23, 2018 | 56.41 | 56.41 | 56.19 | 56.20 | 3733 | NASDAQ | IUSV | Wed, Aug 22, 2018 | 56.48 | 56.55 | 56.40 | 56.42 | 3732 | NASDAQ | IUSV | Tue, Aug 21, 2018 | 56.41 | 56.74 | 56.41 | 56.52 | 3731 | NASDAQ | IUSV | Mon, Aug 20, 2018 | 56.26 | 56.43 | 56.21 | 56.39 | 3730 | NASDAQ | IUSV | Fri, Aug 17, 2018 | 55.76 | 56.25 | 55.76 | 56.13 | 3729 | NASDAQ | IUSV | Thu, Aug 16, 2018 | 55.46 | 55.98 | 55.46 | 55.85 | 3728 | NASDAQ | IUSV | Wed, Aug 15, 2018 | 55.38 | 55.38 | 54.97 | 55.26 | 3727 | NASDAQ | IUSV | Tue, Aug 14, 2018 | 55.32 | 55.70 | 55.32 | 55.63 | 3726 | NASDAQ | IUSV | Mon, Aug 13, 2018 | 55.53 | 55.63 | 55.17 | 55.22 | 3725 | NASDAQ | IUSV | Fri, Aug 10, 2018 | 55.52 | 55.73 | 55.45 | 55.56 | 3724 | NASDAQ | IUSV | Thu, Aug 9, 2018 | 56.14 | 56.15 | 55.91 | 55.94 | 3723 | NASDAQ | IUSV | Wed, Aug 8, 2018 | 56.12 | 56.17 | 56.00 | 56.10 | 3722 | NASDAQ | IUSV | Tue, Aug 7, 2018 | 56.05 | 56.29 | 56.05 | 56.15 | 3721 | NASDAQ | IUSV | Mon, Aug 6, 2018 | 55.92 | 56.12 | 55.81 | 56.00 | 3720 | NASDAQ | IUSV | Fri, Aug 3, 2018 | 55.58 | 55.86 | 55.52 | 55.86 | 3719 | NASDAQ | IUSV | Thu, Aug 2, 2018 | 55.23 | 55.53 | 55.06 | 55.51 | 3718 | NASDAQ | IUSV | Wed, Aug 1, 2018 | 55.75 | 55.75 | 55.35 | 55.43 | 3717 | NASDAQ | IUSV | Tue, Jul 31, 2018 | 55.79 | 55.86 | 55.61 | 55.74 | 3716 | NASDAQ | IUSV | Mon, Jul 30, 2018 | 55.54 | 55.74 | 55.40 | 55.57 | 3715 | NASDAQ | IUSV | Fri, Jul 27, 2018 | 55.53 | 55.65 | 55.31 | 55.44 | 3714 | NASDAQ | IUSV | Thu, Jul 26, 2018 | 55.36 | 55.72 | 55.36 | 55.60 | 3713 | NASDAQ | IUSV | Wed, Jul 25, 2018 | 55.05 | 55.37 | 54.91 | 55.30 | 3712 | NASDAQ | IUSV | Tue, Jul 24, 2018 | 54.99 | 55.20 | 54.92 | 55.04 | 3711 | NASDAQ | IUSV | Mon, Jul 23, 2018 | 54.79 | 54.93 | 54.66 | 54.86 | 3710 | NASDAQ | IUSV | Fri, Jul 20, 2018 | 54.87 | 54.87 | 54.72 | 54.75 | 3709 | NASDAQ | IUSV | Thu, Jul 19, 2018 | 54.87 | 55.04 | 54.75 | 54.91 | 3708 | NASDAQ | IUSV | Wed, Jul 18, 2018 | 54.79 | 55.07 | 54.79 | 55.03 | 3707 | NASDAQ | IUSV | Tue, Jul 17, 2018 | 54.63 | 54.93 | 54.63 | 54.81 | 3706 | NASDAQ | IUSV | Mon, Jul 16, 2018 | 54.67 | 54.79 | 54.56 | 54.79 | 3705 | NASDAQ | IUSV | Fri, Jul 13, 2018 | 54.69 | 54.87 | 54.59 | 54.70 | 3704 | NASDAQ | IUSV | Thu, Jul 12, 2018 | 54.88 | 54.88 | 54.55 | 54.74 | 3703 | NASDAQ | IUSV | Wed, Jul 11, 2018 | 54.76 | 54.80 | 54.44 | 54.48 | 3702 | NASDAQ | IUSV | Tue, Jul 10, 2018 | 54.84 | 55.04 | 54.84 | 55.03 | 3701 | NASDAQ | IUSV | Mon, Jul 9, 2018 | 54.42 | 54.85 | 54.42 | 54.80 | 3700 | NASDAQ | IUSV | Fri, Jul 6, 2018 | 53.98 | 54.40 | 53.84 | 54.31 | 3699 | NASDAQ | IUSV | Thu, Jul 5, 2018 | 53.94 | 53.97 | 53.61 | 53.95 | 3698 | NASDAQ | IUSV | Tue, Jul 3, 2018 | 53.88 | 54.00 | 53.54 | 53.63 | 3697 | NASDAQ | IUSV | Mon, Jul 2, 2018 | 53.39 | 53.64 | 53.25 | 53.63 | 3696 | NASDAQ | IUSV | Fri, Jun 29, 2018 | 53.91 | 54.18 | 53.65 | 53.68 | 3695 | NASDAQ | IUSV | Thu, Jun 28, 2018 | 53.38 | 53.77 | 53.23 | 53.64 | 3694 | NASDAQ | IUSV | Wed, Jun 27, 2018 | 53.67 | 54.14 | 53.42 | 53.42 | 3693 | NASDAQ | IUSV | Tue, Jun 26, 2018 | 53.67 | 53.83 | 53.47 | 53.68 | 3692 | NASDAQ | IUSV | Mon, Jun 25, 2018 | 54.33 | 54.33 | 53.64 | 53.97 | 3691 | NASDAQ | IUSV | Fri, Jun 22, 2018 | 54.44 | 54.69 | 54.44 | 54.44 | 3690 | NASDAQ | IUSV | Thu, Jun 21, 2018 | 54.50 | 54.50 | 54.07 | 54.15 | 3689 | NASDAQ | IUSV | Wed, Jun 20, 2018 | 54.58 | 54.59 | 54.37 | 54.46 | 3688 | NASDAQ | IUSV | Tue, Jun 19, 2018 | 54.04 | 54.50 | 54.04 | 54.44 | 3687 | NASDAQ | IUSV | Mon, Jun 18, 2018 | 54.38 | 54.64 | 54.36 | 54.58 | 3686 | NASDAQ | IUSV | Fri, Jun 15, 2018 | 54.59 | 54.78 | 54.32 | 54.73 | 3685 | NASDAQ | IUSV | Thu, Jun 14, 2018 | 55.07 | 55.07 | 54.70 | 54.77 | 3684 | NASDAQ | IUSV | Wed, Jun 13, 2018 | 55.04 | 55.13 | 54.80 | 54.80 | 3683 | NASDAQ | IUSV | Tue, Jun 12, 2018 | 55.29 | 55.29 | 54.93 | 55.07 | 3682 | NASDAQ | IUSV | Mon, Jun 11, 2018 | 55.02 | 55.26 | 55.02 | 55.12 | 3681 | NASDAQ | IUSV | Fri, Jun 8, 2018 | 54.75 | 55.03 | 54.72 | 55.03 | 3680 | NASDAQ | IUSV | Thu, Jun 7, 2018 | 54.77 | 54.95 | 54.68 | 54.84 | 3679 | NASDAQ | IUSV | Wed, Jun 6, 2018 | 54.13 | 54.61 | 54.13 | 54.61 | 3678 | NASDAQ | IUSV | Tue, Jun 5, 2018 | 54.17 | 54.17 | 53.94 | 54.10 | 3677 | NASDAQ | IUSV | Mon, Jun 4, 2018 | 54.27 | 54.37 | 54.08 | 54.15 | 3676 | NASDAQ | IUSV | Fri, Jun 1, 2018 | 54.04 | 54.15 | 53.97 | 54.04 | 3675 | NASDAQ | IUSV | Thu, May 31, 2018 | 54.02 | 54.02 | 53.53 | 53.65 | 3674 | NASDAQ | IUSV | Wed, May 30, 2018 | 53.65 | 54.25 | 53.62 | 54.15 | 3673 | NASDAQ | IUSV | Tue, May 29, 2018 | 53.61 | 53.77 | 53.03 | 53.29 | 3672 | NASDAQ | IUSV | Fri, May 25, 2018 | 54.17 | 54.17 | 53.89 | 54.07 | 3671 | NASDAQ | IUSV | Thu, May 24, 2018 | 54.31 | 54.39 | 53.95 | 54.30 | 3670 | NASDAQ | IUSV | Wed, May 23, 2018 | 54.23 | 54.47 | 54.13 | 54.47 | 3669 | NASDAQ | IUSV | Tue, May 22, 2018 | 54.83 | 54.91 | 54.51 | 54.54 | 3668 | NASDAQ | IUSV | Mon, May 21, 2018 | 54.56 | 54.72 | 54.51 | 54.63 | 3667 | NASDAQ | IUSV | Fri, May 18, 2018 | 54.42 | 54.44 | 54.22 | 54.25 | 3666 | NASDAQ | IUSV | Thu, May 17, 2018 | 54.46 | 54.66 | 54.31 | 54.50 | 3665 | NASDAQ | IUSV | Wed, May 16, 2018 | 54.13 | 54.54 | 54.13 | 54.42 | 3664 | NASDAQ | IUSV | Tue, May 15, 2018 | 54.22 | 54.25 | 53.99 | 54.18 | 3663 | NASDAQ | IUSV | Mon, May 14, 2018 | 54.51 | 54.56 | 54.28 | 54.34 | 3662 | NASDAQ | IUSV | Fri, May 11, 2018 | 54.28 | 54.44 | 54.16 | 54.31 | 3661 | NASDAQ | IUSV | Thu, May 10, 2018 | 53.89 | 54.24 | 53.76 | 54.16 | 3660 | NASDAQ | IUSV | Wed, May 9, 2018 | 53.41 | 53.77 | 53.33 | 53.68 | 3659 | NASDAQ | IUSV | Tue, May 8, 2018 | 53.21 | 53.26 | 52.86 | 53.19 | 3658 | NASDAQ | IUSV | Mon, May 7, 2018 | 53.30 | 53.44 | 53.09 | 53.19 | 3657 | NASDAQ | IUSV | Fri, May 4, 2018 | 52.37 | 53.29 | 52.22 | 53.12 | 3656 | NASDAQ | IUSV | Thu, May 3, 2018 | 52.69 | 52.69 | 51.93 | 52.53 | 3655 | NASDAQ | IUSV | Wed, May 2, 2018 | 53.04 | 53.26 | 52.72 | 52.76 | 3654 | NASDAQ | IUSV | Tue, May 1, 2018 | 53.29 | 53.29 | 52.75 | 53.25 | 3653 | NASDAQ | IUSV | Mon, Apr 30, 2018 | 54.08 | 54.11 | 53.37 | 53.38 | 3652 | NASDAQ | IUSV | Fri, Apr 27, 2018 | 53.67 | 53.99 | 53.67 | 53.90 | 3651 | NASDAQ | IUSV | Thu, Apr 26, 2018 | 53.59 | 54.00 | 53.48 | 53.83 | 3650 | NASDAQ | IUSV | Wed, Apr 25, 2018 | 53.35 | 53.71 | 53.07 | 53.61 | 3649 | NASDAQ | IUSV | Tue, Apr 24, 2018 | 54.13 | 54.21 | 53.13 | 53.49 | 3648 | NASDAQ | IUSV | Mon, Apr 23, 2018 | 53.91 | 53.94 | 53.61 | 53.86 | 3647 | NASDAQ | IUSV | Fri, Apr 20, 2018 | 54.13 | 54.19 | 53.56 | 53.77 | 3646 | NASDAQ | IUSV | Thu, Apr 19, 2018 | 54.19 | 54.22 | 53.83 | 54.07 | 3645 | NASDAQ | IUSV | Wed, Apr 18, 2018 | 54.40 | 54.48 | 54.21 | 54.22 | 3644 | NASDAQ | IUSV | Tue, Apr 17, 2018 | 54.32 | 54.32 | 54.08 | 54.20 | 3643 | NASDAQ | IUSV | Mon, Apr 16, 2018 | 53.75 | 54.13 | 53.66 | 53.94 | 3642 | NASDAQ | IUSV | Fri, Apr 13, 2018 | 53.98 | 53.98 | 53.29 | 53.50 | 3641 | NASDAQ | IUSV | Thu, Apr 12, 2018 | 53.43 | 53.84 | 53.43 | 53.60 | 3640 | NASDAQ | IUSV | Wed, Apr 11, 2018 | 53.12 | 53.52 | 53.12 | 53.23 | 3639 | NASDAQ | IUSV | Tue, Apr 10, 2018 | 53.42 | 53.68 | 53.16 | 53.49 | 3638 | NASDAQ | IUSV | Mon, Apr 9, 2018 | 52.91 | 53.42 | 52.64 | 52.68 | 3637 | NASDAQ | IUSV | Fri, Apr 6, 2018 | 53.29 | 53.49 | 52.14 | 52.56 | 3636 | NASDAQ | IUSV | Thu, Apr 5, 2018 | 53.38 | 53.79 | 53.33 | 53.65 | 3635 | NASDAQ | IUSV | Wed, Apr 4, 2018 | 51.93 | 53.29 | 51.92 | 53.19 | 3634 | NASDAQ | IUSV | Tue, Apr 3, 2018 | 52.23 | 52.74 | 51.95 | 52.68 | 3633 | NASDAQ | IUSV | Mon, Apr 2, 2018 | 52.92 | 53.03 | 51.41 | 51.95 | 3632 | NASDAQ | IUSV | Thu, Mar 29, 2018 | 52.77 | 53.31 | 52.65 | 53.12 | 3631 | NASDAQ | IUSV | Wed, Mar 28, 2018 | 52.63 | 52.84 | 52.30 | 52.46 | 3630 | NASDAQ | IUSV | Tue, Mar 27, 2018 | 53.14 | 53.36 | 52.15 | 52.40 | 3629 | NASDAQ | IUSV | Mon, Mar 26, 2018 | 52.57 | 53.00 | 52.06 | 52.98 | 3628 | NASDAQ | IUSV | Fri, Mar 23, 2018 | 52.90 | 53.09 | 51.73 | 51.81 | 3627 | NASDAQ | IUSV | Thu, Mar 22, 2018 | 53.75 | 53.83 | 52.74 | 52.81 | 3626 | NASDAQ | IUSV | Wed, Mar 21, 2018 | 54.37 | 54.88 | 54.30 | 54.41 | 3625 | NASDAQ | IUSV | Tue, Mar 20, 2018 | 54.42 | 54.60 | 54.23 | 54.30 | 3624 | NASDAQ | IUSV | Mon, Mar 19, 2018 | 54.92 | 54.97 | 54.03 | 54.37 | 3623 | NASDAQ | IUSV | Fri, Mar 16, 2018 | 54.79 | 55.25 | 54.79 | 54.99 | 3622 | NASDAQ | IUSV | Thu, Mar 15, 2018 | 55.04 | 55.13 | 54.70 | 54.79 | 3621 | NASDAQ | IUSV | Wed, Mar 14, 2018 | 55.46 | 55.51 | 54.80 | 54.85 | 3620 | NASDAQ | IUSV | Tue, Mar 13, 2018 | 55.75 | 55.93 | 55.20 | 55.35 | 3619 | NASDAQ | IUSV | Mon, Mar 12, 2018 | 55.86 | 55.93 | 55.54 | 55.63 | 3618 | NASDAQ | IUSV | Fri, Mar 9, 2018 | 55.10 | 55.73 | 55.05 | 55.72 | 3617 | NASDAQ | IUSV | Thu, Mar 8, 2018 | 54.74 | 54.85 | 54.47 | 54.83 | 3616 | NASDAQ | IUSV | Wed, Mar 7, 2018 | 54.31 | 54.74 | 54.25 | 54.68 | 3615 | NASDAQ | IUSV | Tue, Mar 6, 2018 | 54.81 | 54.90 | 54.50 | 54.85 | 3614 | NASDAQ | IUSV | Mon, Mar 5, 2018 | 53.89 | 54.85 | 53.81 | 54.71 | 3613 | NASDAQ | IUSV | Fri, Mar 2, 2018 | 53.41 | 54.16 | 53.31 | 54.07 | 3612 | NASDAQ | IUSV | Thu, Mar 1, 2018 | 54.46 | 54.80 | 53.52 | 53.80 | 3611 | NASDAQ | IUSV | Wed, Feb 28, 2018 | 55.43 | 55.43 | 54.38 | 54.40 | 3610 | NASDAQ | IUSV | Tue, Feb 27, 2018 | 55.96 | 56.12 | 55.13 | 55.14 | 3609 | NASDAQ | IUSV | Mon, Feb 26, 2018 | 55.44 | 55.91 | 55.35 | 55.86 | 3608 | NASDAQ | IUSV | Fri, Feb 23, 2018 | 54.78 | 55.29 | 54.67 | 55.26 | 3607 | NASDAQ | IUSV | Thu, Feb 22, 2018 | 54.59 | 55.06 | 54.36 | 54.46 | 3606 | NASDAQ | IUSV | Wed, Feb 21, 2018 | 54.86 | 55.32 | 54.42 | 54.44 | 3605 | NASDAQ | IUSV | Tue, Feb 20, 2018 | 55.11 | 55.19 | 54.64 | 54.81 | 3604 | NASDAQ | IUSV | Fri, Feb 16, 2018 | 55.20 | 55.72 | 55.12 | 55.31 | 3603 | NASDAQ | IUSV | Thu, Feb 15, 2018 | 55.17 | 55.22 | 54.55 | 55.22 | 3602 | NASDAQ | IUSV | Wed, Feb 14, 2018 | 53.80 | 54.81 | 53.77 | 54.76 | 3601 | NASDAQ | IUSV | Tue, Feb 13, 2018 | 53.70 | 54.19 | 53.60 | 54.07 | 3600 | NASDAQ | IUSV | Mon, Feb 12, 2018 | 53.61 | 54.27 | 53.38 | 53.91 | 3599 | NASDAQ | IUSV | Fri, Feb 9, 2018 | 53.16 | 53.68 | 51.74 | 53.34 | 3598 | NASDAQ | IUSV | Thu, Feb 8, 2018 | 54.61 | 54.61 | 52.70 | 52.78 | 3597 | NASDAQ | IUSV | Wed, Feb 7, 2018 | 54.54 | 55.30 | 54.50 | 54.53 | 3596 | NASDAQ | IUSV | Tue, Feb 6, 2018 | 53.19 | 54.81 | 52.69 | 54.70 | 3595 | NASDAQ | IUSV | Mon, Feb 5, 2018 | 55.73 | 56.18 | 53.75 | 53.92 | 3594 | NASDAQ | IUSV | Fri, Feb 2, 2018 | 57.16 | 57.28 | 56.26 | 56.29 | 3593 | NASDAQ | IUSV | Thu, Feb 1, 2018 | 57.41 | 57.77 | 57.35 | 57.62 | 3592 | NASDAQ | IUSV | Wed, Jan 31, 2018 | 57.76 | 57.82 | 57.29 | 57.54 | 3591 | NASDAQ | IUSV | Tue, Jan 30, 2018 | 57.94 | 58.08 | 57.60 | 57.63 | 3590 | NASDAQ | IUSV | Mon, Jan 29, 2018 | 58.57 | 58.64 | 58.26 | 58.30 | 3589 | NASDAQ | IUSV | Fri, Jan 26, 2018 | 58.32 | 58.63 | 58.24 | 58.63 | 3588 | NASDAQ | IUSV | Thu, Jan 25, 2018 | 58.39 | 58.39 | 58.02 | 58.18 | 3587 | NASDAQ | IUSV | Wed, Jan 24, 2018 | 58.17 | 58.42 | 57.96 | 58.19 | 3586 | NASDAQ | IUSV | Tue, Jan 23, 2018 | 58.05 | 58.16 | 57.89 | 58.11 | 3585 | NASDAQ | IUSV | Mon, Jan 22, 2018 | 57.55 | 58.05 | 57.55 | 58.05 | 3584 | NASDAQ | IUSV | Fri, Jan 19, 2018 | 57.34 | 57.60 | 57.33 | 57.60 | 3583 | NASDAQ | IUSV | Thu, Jan 18, 2018 | 57.50 | 57.57 | 57.26 | 57.33 | 3582 | NASDAQ | IUSV | Wed, Jan 17, 2018 | 57.34 | 57.63 | 57.08 | 57.48 | 3581 | NASDAQ | IUSV | Tue, Jan 16, 2018 | 57.64 | 57.68 | 56.98 | 57.12 | 3580 | NASDAQ | IUSV | Fri, Jan 12, 2018 | 57.12 | 57.41 | 57.12 | 57.36 | 3579 | NASDAQ | IUSV | Thu, Jan 11, 2018 | 56.58 | 57.03 | 56.57 | 57.01 | 3578 | NASDAQ | IUSV | Wed, Jan 10, 2018 | 56.41 | 56.66 | 56.34 | 56.53 | 3577 | NASDAQ | IUSV | Tue, Jan 9, 2018 | 56.58 | 56.75 | 56.52 | 56.52 | 3576 | NASDAQ | IUSV | Mon, Jan 8, 2018 | 56.39 | 56.52 | 56.25 | 56.50 | 3575 | NASDAQ | IUSV | Fri, Jan 5, 2018 | 56.42 | 56.42 | 56.16 | 56.40 | 3574 | NASDAQ | IUSV | Thu, Jan 4, 2018 | 56.10 | 56.33 | 55.95 | 56.24 | 3573 | NASDAQ | IUSV | Wed, Jan 3, 2018 | 55.77 | 55.98 | 55.74 | 55.91 | 3572 | NASDAQ | IUSV | Tue, Jan 2, 2018 | 55.62 | 55.73 | 55.45 | 55.69 | 3571 | NASDAQ | IUSV | Fri, Dec 29, 2017 | 55.75 | 55.76 | 55.37 | 55.40 | 3570 | NASDAQ | IUSV | Thu, Dec 28, 2017 | 55.60 | 55.65 | 55.45 | 55.60 | 3569 | NASDAQ | IUSV | Wed, Dec 27, 2017 | 55.55 | 55.55 | 55.41 | 55.50 | 3568 | NASDAQ | IUSV | Tue, Dec 26, 2017 | 55.50 | 55.65 | 55.45 | 55.51 | 3567 | NASDAQ | IUSV | Fri, Dec 22, 2017 | 55.54 | 55.55 | 55.37 | 55.47 | 3566 | NASDAQ | IUSV | Thu, Dec 21, 2017 | 55.36 | 55.60 | 55.25 | 55.47 | 3565 | NASDAQ | IUSV | Wed, Dec 20, 2017 | 55.39 | 55.48 | 55.15 | 55.22 | 3564 | NASDAQ | IUSV | Tue, Dec 19, 2017 | 55.55 | 55.55 | 55.16 | 55.16 | 3563 | NASDAQ | IUSV | Mon, Dec 18, 2017 | 55.60 | 55.77 | 55.52 | 55.58 | 3562 | NASDAQ | IUSV | Fri, Dec 15, 2017 | 55.11 | 55.44 | 55.04 | 55.23 | 3561 | NASDAQ | IUSV | Thu, Dec 14, 2017 | 55.23 | 55.24 | 54.82 | 54.82 | 3560 | NASDAQ | IUSV | Wed, Dec 13, 2017 | 55.37 | 55.42 | 55.16 | 55.16 | 3559 | NASDAQ | IUSV | Tue, Dec 12, 2017 | 55.21 | 55.40 | 55.13 | 55.27 | 3558 | NASDAQ | IUSV | Mon, Dec 11, 2017 | 55.06 | 55.13 | 54.98 | 55.13 | 3557 | NASDAQ | IUSV | Fri, Dec 8, 2017 | 54.91 | 55.00 | 54.70 | 54.99 | 3556 | NASDAQ | IUSV | Thu, Dec 7, 2017 | 54.55 | 54.76 | 54.50 | 54.68 | 3555 | NASDAQ | IUSV | Wed, Dec 6, 2017 | 54.74 | 54.74 | 54.52 | 54.58 | 3554 | NASDAQ | IUSV | Tue, Dec 5, 2017 | 55.15 | 55.19 | 54.66 | 54.74 | 3553 | NASDAQ | IUSV | Mon, Dec 4, 2017 | 55.18 | 55.44 | 55.03 | 55.03 | 3552 | NASDAQ | IUSV | Fri, Dec 1, 2017 | 54.80 | 54.90 | 53.90 | 54.73 | 3551 | NASDAQ | IUSV | Thu, Nov 30, 2017 | 54.61 | 55.09 | 54.51 | 54.80 | 3550 | NASDAQ | IUSV | Wed, Nov 29, 2017 | 54.04 | 54.48 | 53.99 | 54.39 | 3549 | NASDAQ | IUSV | Tue, Nov 28, 2017 | 53.29 | 53.95 | 53.21 | 53.94 | 3548 | NASDAQ | IUSV | Mon, Nov 27, 2017 | 53.27 | 53.30 | 53.13 | 53.16 | 3547 | NASDAQ | IUSV | Fri, Nov 24, 2017 | 53.34 | 53.34 | 53.23 | 53.23 | 3546 | NASDAQ | IUSV | Wed, Nov 22, 2017 | 53.26 | 53.32 | 53.18 | 53.19 | 3545 | NASDAQ | IUSV | Tue, Nov 21, 2017 | 53.13 | 53.29 | 53.13 | 53.24 | 3544 | NASDAQ | IUSV | Mon, Nov 20, 2017 | 52.90 | 53.08 | 52.85 | 52.99 | 3543 | NASDAQ | IUSV | Fri, Nov 17, 2017 | 52.95 | 53.01 | 52.82 | 52.94 | 3542 | NASDAQ | IUSV | Thu, Nov 16, 2017 | 52.76 | 53.07 | 52.67 | 52.98 | 3541 | NASDAQ | IUSV | Wed, Nov 15, 2017 | 52.57 | 52.68 | 52.32 | 52.55 | 3540 | NASDAQ | IUSV | Tue, Nov 14, 2017 | 52.77 | 52.77 | 52.51 | 52.76 | 3539 | NASDAQ | IUSV | Mon, Nov 13, 2017 | 52.75 | 52.93 | 52.65 | 52.86 | 3538 | NASDAQ | IUSV | Fri, Nov 10, 2017 | 52.88 | 52.88 | 52.74 | 52.82 | 3537 | NASDAQ | IUSV | Thu, Nov 9, 2017 | 52.79 | 52.94 | 52.57 | 52.89 | 3536 | NASDAQ | IUSV | Wed, Nov 8, 2017 | 52.93 | 53.01 | 52.79 | 52.96 | 3535 | NASDAQ | IUSV | Tue, Nov 7, 2017 | 53.12 | 53.23 | 52.89 | 52.96 | 3534 | NASDAQ | IUSV | Mon, Nov 6, 2017 | 53.08 | 53.15 | 53.00 | 53.12 | 3533 | NASDAQ | IUSV | Fri, Nov 3, 2017 | 53.10 | 53.14 | 53.00 | 53.08 | 3532 | NASDAQ | IUSV | Thu, Nov 2, 2017 | 53.11 | 53.14 | 52.84 | 53.11 | 3531 | NASDAQ | IUSV | Wed, Nov 1, 2017 | 53.17 | 53.32 | 53.02 | 53.12 | 3530 | NASDAQ | IUSV | Tue, Oct 31, 2017 | 53.01 | 53.06 | 52.92 | 52.97 | 3529 | NASDAQ | IUSV | Mon, Oct 30, 2017 | 53.06 | 53.08 | 52.86 | 52.88 | 3528 | NASDAQ | IUSV | Fri, Oct 27, 2017 | 53.15 | 53.19 | 52.87 | 53.17 | 3527 | NASDAQ | IUSV | Thu, Oct 26, 2017 | 53.26 | 53.36 | 53.18 | 53.21 | 3526 | NASDAQ | IUSV | Wed, Oct 25, 2017 | 53.35 | 53.37 | 52.83 | 53.11 | 3525 | NASDAQ | IUSV | Tue, Oct 24, 2017 | 53.38 | 53.45 | 53.32 | 53.36 | 3524 | NASDAQ | IUSV | Mon, Oct 23, 2017 | 53.47 | 53.47 | 53.22 | 53.24 | 3523 | NASDAQ | IUSV | Fri, Oct 20, 2017 | 53.28 | 53.37 | 53.17 | 53.37 | 3522 | NASDAQ | IUSV | Thu, Oct 19, 2017 | 52.81 | 53.02 | 52.70 | 53.02 | 3521 | NASDAQ | IUSV | Wed, Oct 18, 2017 | 52.96 | 52.97 | 52.86 | 52.93 | 3520 | NASDAQ | IUSV | Tue, Oct 17, 2017 | 52.90 | 52.90 | 52.75 | 52.84 | 3519 | NASDAQ | IUSV | Mon, Oct 16, 2017 | 52.91 | 52.96 | 52.82 | 52.90 | 3518 | NASDAQ | IUSV | Fri, Oct 13, 2017 | 52.87 | 52.92 | 52.73 | 52.80 | 3517 | NASDAQ | IUSV | Thu, Oct 12, 2017 | 52.93 | 53.01 | 52.77 | 52.82 | 3516 | NASDAQ | IUSV | Wed, Oct 11, 2017 | 53.02 | 53.02 | 52.90 | 52.99 | 3515 | NASDAQ | IUSV | Tue, Oct 10, 2017 | 52.89 | 53.03 | 52.88 | 52.97 | 3514 | NASDAQ | IUSV | Mon, Oct 9, 2017 | 53.05 | 53.07 | 52.70 | 52.75 | 3513 | NASDAQ | IUSV | Fri, Oct 6, 2017 | 53.04 | 53.04 | 52.85 | 52.95 | 3512 | NASDAQ | IUSV | Thu, Oct 5, 2017 | 52.94 | 53.16 | 52.86 | 53.10 | 3511 | NASDAQ | IUSV | Wed, Oct 4, 2017 | 52.80 | 52.95 | 52.75 | 52.85 | 3510 | NASDAQ | IUSV | Tue, Oct 3, 2017 | 52.78 | 52.80 | 52.65 | 52.80 | 3509 | NASDAQ | IUSV | Mon, Oct 2, 2017 | 52.45 | 52.69 | 52.33 | 52.69 | 3508 | NASDAQ | IUSV | Fri, Sep 29, 2017 | 52.31 | 52.37 | 52.20 | 52.35 | 3507 | NASDAQ | IUSV | Thu, Sep 28, 2017 | 52.12 | 52.28 | 52.08 | 52.25 | 3506 | NASDAQ | IUSV | Wed, Sep 27, 2017 | 52.24 | 52.30 | 51.93 | 52.15 | 3505 | NASDAQ | IUSV | Tue, Sep 26, 2017 | 52.17 | 52.17 | 51.99 | 52.00 | 3504 | NASDAQ | IUSV | Mon, Sep 25, 2017 | 52.24 | 52.40 | 52.17 | 52.38 | 3503 | NASDAQ | IUSV | Fri, Sep 22, 2017 | 52.17 | 52.22 | 52.08 | 52.22 | 3502 | NASDAQ | IUSV | Thu, Sep 21, 2017 | 52.28 | 52.28 | 52.11 | 52.15 | 3501 | NASDAQ | IUSV | Wed, Sep 20, 2017 | 52.21 | 52.25 | 52.06 | 52.25 | 3500 | NASDAQ | IUSV | Tue, Sep 19, 2017 | 52.15 | 52.17 | 52.06 | 52.13 | 3499 | NASDAQ | IUSV | Mon, Sep 18, 2017 | 51.98 | 52.07 | 51.92 | 52.07 | 3498 | NASDAQ | IUSV | Fri, Sep 15, 2017 | 51.69 | 51.85 | 51.68 | 51.83 | 3497 | NASDAQ | IUSV | Thu, Sep 14, 2017 | 51.68 | 51.75 | 51.67 | 51.75 | 3496 | NASDAQ | IUSV | Wed, Sep 13, 2017 | 51.63 | 51.73 | 51.55 | 51.73 | 3495 | NASDAQ | IUSV | Tue, Sep 12, 2017 | 51.45 | 51.66 | 51.44 | 51.66 | 3494 | NASDAQ | IUSV | Mon, Sep 11, 2017 | 51.02 | 51.37 | 51.02 | 51.33 | 3493 | NASDAQ | IUSV | Fri, Sep 8, 2017 | 50.64 | 50.79 | 50.54 | 50.73 | 3492 | NASDAQ | IUSV | Thu, Sep 7, 2017 | 50.92 | 50.92 | 50.53 | 50.62 | 3491 | NASDAQ | IUSV | Wed, Sep 6, 2017 | 50.80 | 50.93 | 50.76 | 50.87 | 3490 | NASDAQ | IUSV | Tue, Sep 5, 2017 | 50.96 | 51.05 | 50.51 | 50.65 | 3489 | NASDAQ | IUSV | Fri, Sep 1, 2017 | 51.07 | 51.27 | 51.07 | 51.18 | 3488 | NASDAQ | IUSV | Thu, Aug 31, 2017 | 50.75 | 51.05 | 50.75 | 50.94 | 3487 | NASDAQ | IUSV | Wed, Aug 30, 2017 | 50.66 | 50.83 | 50.55 | 50.75 | 3486 | NASDAQ | IUSV | Tue, Aug 29, 2017 | 50.30 | 50.68 | 50.30 | 50.58 | 3485 | NASDAQ | IUSV | Mon, Aug 28, 2017 | 50.89 | 50.89 | 50.52 | 50.66 | 3484 | NASDAQ | IUSV | Fri, Aug 25, 2017 | 50.77 | 50.90 | 50.72 | 50.76 | 3483 | NASDAQ | IUSV | Thu, Aug 24, 2017 | 50.88 | 50.88 | 50.54 | 50.58 | 3482 | NASDAQ | IUSV | Wed, Aug 23, 2017 | 50.69 | 50.83 | 50.52 | 50.69 | 3481 | NASDAQ | IUSV | Tue, Aug 22, 2017 | 50.50 | 50.84 | 50.50 | 50.75 | 3480 | NASDAQ | IUSV | Mon, Aug 21, 2017 | 50.43 | 50.43 | 50.22 | 50.38 | 3479 | NASDAQ | IUSV | Fri, Aug 18, 2017 | 50.53 | 50.61 | 50.24 | 50.36 | 3478 | NASDAQ | IUSV | Thu, Aug 17, 2017 | 51.24 | 51.24 | 50.42 | 50.45 | 3477 | NASDAQ | IUSV | Wed, Aug 16, 2017 | 51.34 | 51.39 | 51.15 | 51.23 | 3476 | NASDAQ | IUSV | Tue, Aug 15, 2017 | 51.42 | 51.42 | 51.12 | 51.19 | 3475 | NASDAQ | IUSV | Mon, Aug 14, 2017 | 51.24 | 51.34 | 51.10 | 51.22 | 3474 | NASDAQ | IUSV | Fri, Aug 11, 2017 | 51.15 | 51.15 | 50.72 | 50.79 | 3473 | NASDAQ | IUSV | Thu, Aug 10, 2017 | 51.48 | 51.48 | 50.84 | 50.88 | 3472 | NASDAQ | IUSV | Wed, Aug 9, 2017 | 51.32 | 51.51 | 51.29 | 51.51 | 3471 | NASDAQ | IUSV | Tue, Aug 8, 2017 | 51.70 | 51.95 | 51.51 | 51.60 | 3470 | NASDAQ | IUSV | Mon, Aug 7, 2017 | 51.81 | 51.81 | 51.60 | 51.68 | 3469 | NASDAQ | IUSV | Fri, Aug 4, 2017 | 51.82 | 51.82 | 51.64 | 51.70 | 3468 | NASDAQ | IUSV | Thu, Aug 3, 2017 | 51.85 | 51.85 | 51.54 | 51.60 | 3467 | NASDAQ | IUSV | Wed, Aug 2, 2017 | 51.78 | 51.78 | 51.51 | 51.70 | 3466 | NASDAQ | IUSV | Tue, Aug 1, 2017 | 51.79 | 51.80 | 51.59 | 51.71 | 3465 | NASDAQ | IUSV | Mon, Jul 31, 2017 | 51.60 | 51.71 | 51.55 | 51.63 | 3464 | NASDAQ | IUSV | Fri, Jul 28, 2017 | 51.50 | 51.62 | 51.40 | 51.49 | 3463 | NASDAQ | IUSV | Thu, Jul 27, 2017 | 51.58 | 51.59 | 51.36 | 51.59 | 3462 | NASDAQ | IUSV | Wed, Jul 26, 2017 | 51.76 | 51.76 | 51.45 | 51.53 | 3461 | NASDAQ | IUSV | Tue, Jul 25, 2017 | 51.67 | 51.77 | 51.56 | 51.66 | 3460 | NASDAQ | IUSV | Mon, Jul 24, 2017 | 51.39 | 51.39 | 51.28 | 51.31 | 3459 | NASDAQ | IUSV | Fri, Jul 21, 2017 | 51.40 | 51.46 | 51.23 | 51.40 | 3458 | NASDAQ | IUSV | Thu, Jul 20, 2017 | 51.51 | 51.55 | 51.37 | 51.48 | 3457 | NASDAQ | IUSV | Wed, Jul 19, 2017 | 51.26 | 51.46 | 51.24 | 51.44 | 3456 | NASDAQ | IUSV | Tue, Jul 18, 2017 | 51.20 | 51.20 | 51.04 | 51.17 | 3455 | NASDAQ | IUSV | Mon, Jul 17, 2017 | 51.28 | 51.39 | 51.22 | 51.29 | 3454 | NASDAQ | IUSV | Fri, Jul 14, 2017 | 51.18 | 51.41 | 51.01 | 51.31 | 3453 | NASDAQ | IUSV | Thu, Jul 13, 2017 | 51.13 | 51.19 | 50.98 | 51.18 | 3452 | NASDAQ | IUSV | Wed, Jul 12, 2017 | 51.06 | 51.19 | 51.04 | 51.06 | 3451 | NASDAQ | IUSV | Tue, Jul 11, 2017 | 50.88 | 50.92 | 50.59 | 50.81 | 3450 | NASDAQ | IUSV | Mon, Jul 10, 2017 | 50.91 | 51.00 | 50.84 | 50.89 | 3449 | NASDAQ | IUSV | Fri, Jul 7, 2017 | 50.84 | 50.98 | 50.70 | 50.97 | 3448 | NASDAQ | IUSV | Thu, Jul 6, 2017 | 51.07 | 51.14 | 50.71 | 50.76 | 3447 | NASDAQ | IUSV | Wed, Jul 5, 2017 | 51.39 | 51.39 | 51.06 | 51.22 | 3446 | NASDAQ | IUSV | Mon, Jul 3, 2017 | 51.19 | 51.52 | 51.01 | 51.35 | 3445 | NASDAQ | IUSV | Fri, Jun 30, 2017 | 51.14 | 51.15 | 50.88 | 50.94 | 3444 | NASDAQ | IUSV | Thu, Jun 29, 2017 | 51.30 | 51.30 | 50.66 | 50.84 | 3443 | NASDAQ | IUSV | Wed, Jun 28, 2017 | 50.92 | 51.15 | 50.91 | 51.04 | 3442 | NASDAQ | IUSV | Tue, Jun 27, 2017 | 50.87 | 50.98 | 50.62 | 50.64 | 3441 | NASDAQ | IUSV | Mon, Jun 26, 2017 | 51.07 | 51.22 | 50.99 | 50.83 | 3440 | NASDAQ | IUSV | Fri, Jun 23, 2017 | 50.95 | 51.03 | 50.81 | 50.90 | 3439 | NASDAQ | IUSV | Thu, Jun 22, 2017 | 50.97 | 51.07 | 50.88 | 50.90 | 3438 | NASDAQ | IUSV | Wed, Jun 21, 2017 | 51.29 | 51.29 | 50.85 | 50.96 | 3437 | NASDAQ | IUSV | Tue, Jun 20, 2017 | 51.50 | 51.50 | 51.19 | 51.21 | 3436 | NASDAQ | IUSV | Mon, Jun 19, 2017 | 51.38 | 51.58 | 51.36 | 51.56 | 3435 | NASDAQ | IUSV | Fri, Jun 16, 2017 | 51.25 | 51.28 | 51.05 | 51.25 | 3434 | NASDAQ | IUSV | Thu, Jun 15, 2017 | 51.19 | 51.32 | 51.15 | 51.27 | 3433 | NASDAQ | IUSV | Wed, Jun 14, 2017 | 51.52 | 51.52 | 51.20 | 51.43 | 3432 | NASDAQ | IUSV | Tue, Jun 13, 2017 | 51.39 | 51.50 | 51.32 | 51.50 | 3431 | NASDAQ | IUSV | Mon, Jun 12, 2017 | 51.19 | 51.44 | 51.17 | 51.32 | 3430 | NASDAQ | IUSV | Fri, Jun 9, 2017 | 50.81 | 51.21 | 50.81 | 51.17 | 3429 | NASDAQ | IUSV | Thu, Jun 8, 2017 | 50.54 | 50.85 | 50.54 | 50.70 | 3428 | NASDAQ | IUSV | Wed, Jun 7, 2017 | 50.52 | 50.62 | 50.41 | 50.56 | 3427 | NASDAQ | IUSV | Tue, Jun 6, 2017 | 50.52 | 50.62 | 50.41 | 50.51 | 3426 | NASDAQ | IUSV | Mon, Jun 5, 2017 | 50.71 | 50.75 | 50.62 | 50.66 | 3425 | NASDAQ | IUSV | Fri, Jun 2, 2017 | 50.73 | 50.79 | 50.58 | 50.71 | 3424 | NASDAQ | IUSV | Thu, Jun 1, 2017 | 50.36 | 50.77 | 50.26 | 50.77 | 3423 | NASDAQ | IUSV | Wed, May 31, 2017 | 50.36 | 50.36 | 50.03 | 50.23 | 3422 | NASDAQ | IUSV | Tue, May 30, 2017 | 50.31 | 50.37 | 50.20 | 50.29 | 3421 | NASDAQ | IUSV | Fri, May 26, 2017 | 50.40 | 50.45 | 50.35 | 50.41 | 3420 | NASDAQ | IUSV | Thu, May 25, 2017 | 50.48 | 50.55 | 50.36 | 50.42 | 3419 | NASDAQ | IUSV | Wed, May 24, 2017 | 50.37 | 50.39 | 50.22 | 50.35 | 3418 | NASDAQ | IUSV | Tue, May 23, 2017 | 50.18 | 50.37 | 50.15 | 50.29 | 3417 | NASDAQ | IUSV | Mon, May 22, 2017 | 50.03 | 50.20 | 49.99 | 50.11 | 3416 | NASDAQ | IUSV | Fri, May 19, 2017 | 49.65 | 50.13 | 49.65 | 49.93 | 3415 | NASDAQ | IUSV | Thu, May 18, 2017 | 49.46 | 49.78 | 49.35 | 49.56 | 3414 | NASDAQ | IUSV | Wed, May 17, 2017 | 49.98 | 50.03 | 49.51 | 49.53 | 3413 | NASDAQ | IUSV | Tue, May 16, 2017 | 50.60 | 50.60 | 50.31 | 50.37 | 3412 | NASDAQ | IUSV | Mon, May 15, 2017 | 50.39 | 50.58 | 50.38 | 50.51 | 3411 | NASDAQ | IUSV | Fri, May 12, 2017 | 50.32 | 50.32 | 50.13 | 50.22 | 3410 | NASDAQ | IUSV | Thu, May 11, 2017 | 50.48 | 50.48 | 50.15 | 50.42 | 3409 | NASDAQ | IUSV | Wed, May 10, 2017 | 50.37 | 50.56 | 50.37 | 50.52 | 3408 | NASDAQ | IUSV | Tue, May 9, 2017 | 50.66 | 50.66 | 50.34 | 50.43 | 3407 | NASDAQ | IUSV | Mon, May 8, 2017 | 50.67 | 50.67 | 50.51 | 50.59 | 3406 | NASDAQ | IUSV | Fri, May 5, 2017 | 50.52 | 50.64 | 50.42 | 50.64 | 3405 | NASDAQ | IUSV | Thu, May 4, 2017 | 50.55 | 50.55 | 50.23 | 50.41 | 3404 | NASDAQ | IUSV | Wed, May 3, 2017 | 50.34 | 50.45 | 50.24 | 50.42 | 3403 | NASDAQ | IUSV | Tue, May 2, 2017 | 50.45 | 50.46 | 50.27 | 50.39 | 3402 | NASDAQ | IUSV | Mon, May 1, 2017 | 50.50 | 50.58 | 50.35 | 50.42 | 3401 | NASDAQ | IUSV | Fri, Apr 28, 2017 | 50.70 | 50.70 | 50.39 | 50.44 | 3400 | NASDAQ | IUSV | Thu, Apr 27, 2017 | 50.82 | 50.82 | 50.51 | 50.69 | 3399 | NASDAQ | IUSV | Wed, Apr 26, 2017 | 50.76 | 51.05 | 50.75 | 50.76 | 3398 | NASDAQ | IUSV | Tue, Apr 25, 2017 | 50.67 | 50.85 | 50.67 | 50.78 | 3397 | NASDAQ | IUSV | Mon, Apr 24, 2017 | 50.51 | 50.55 | 50.35 | 50.49 | 3396 | NASDAQ | IUSV | Fri, Apr 21, 2017 | 50.11 | 50.12 | 49.83 | 49.91 | 3395 | NASDAQ | IUSV | Thu, Apr 20, 2017 | 49.93 | 50.25 | 49.79 | 50.15 | 3394 | NASDAQ | IUSV | Wed, Apr 19, 2017 | 50.04 | 50.10 | 49.67 | 49.75 | 3393 | NASDAQ | IUSV | Tue, Apr 18, 2017 | 49.90 | 49.96 | 49.70 | 49.88 | 3392 | NASDAQ | IUSV | Mon, Apr 17, 2017 | 49.72 | 50.07 | 49.65 | 50.07 | 3391 | NASDAQ | IUSV | Thu, Apr 13, 2017 | 50.00 | 50.11 | 49.61 | 49.61 | 3390 | NASDAQ | IUSV | Wed, Apr 12, 2017 | 50.28 | 50.28 | 50.01 | 50.10 | 3389 | NASDAQ | IUSV | Tue, Apr 11, 2017 | 50.26 | 50.29 | 49.92 | 50.28 | 3388 | NASDAQ | IUSV | Mon, Apr 10, 2017 | 50.28 | 50.53 | 50.19 | 50.33 | 3387 | NASDAQ | IUSV | Fri, Apr 7, 2017 | 50.30 | 50.48 | 50.15 | 50.29 | 3386 | NASDAQ | IUSV | Thu, Apr 6, 2017 | 50.21 | 50.50 | 50.06 | 50.34 | 3385 | NASDAQ | IUSV | Wed, Apr 5, 2017 | 50.55 | 50.81 | 50.11 | 50.16 | 3384 | NASDAQ | IUSV | Tue, Apr 4, 2017 | 50.29 | 50.36 | 50.15 | 50.34 | 3383 | NASDAQ | IUSV | Mon, Apr 3, 2017 | 50.53 | 50.53 | 50.00 | 50.34 | 3382 | NASDAQ | IUSV | Fri, Mar 31, 2017 | 50.58 | 50.65 | 50.48 | 50.48 | 3381 | NASDAQ | IUSV | Thu, Mar 30, 2017 | 50.42 | 50.70 | 50.37 | 50.66 | 3380 | NASDAQ | IUSV | Wed, Mar 29, 2017 | 50.37 | 50.48 | 50.22 | 50.41 | 3379 | NASDAQ | IUSV | Tue, Mar 28, 2017 | 49.89 | 50.47 | 49.88 | 50.39 | 3378 | NASDAQ | IUSV | Mon, Mar 27, 2017 | 49.60 | 50.01 | 49.50 | 49.96 | 3377 | NASDAQ | IUSV | Fri, Mar 24, 2017 | 50.20 | 50.31 | 49.83 | 50.07 | 3376 | NASDAQ | IUSV | Thu, Mar 23, 2017 | 50.29 | 50.66 | 50.24 | 50.11 | 3375 | NASDAQ | IUSV | Wed, Mar 22, 2017 | 50.27 | 50.38 | 50.09 | 50.31 | 3374 | NASDAQ | IUSV | Tue, Mar 21, 2017 | 51.20 | 51.26 | 50.25 | 50.31 | 3373 | NASDAQ | IUSV | Mon, Mar 20, 2017 | 51.20 | 51.20 | 50.97 | 51.05 | 3372 | NASDAQ | IUSV | Fri, Mar 17, 2017 | 51.48 | 51.48 | 51.22 | 51.23 | 3371 | NASDAQ | IUSV | Thu, Mar 16, 2017 | 51.53 | 51.56 | 51.30 | 51.40 | 3370 | NASDAQ | IUSV | Wed, Mar 15, 2017 | 51.21 | 51.56 | 51.13 | 51.47 | 3369 | NASDAQ | IUSV | Tue, Mar 14, 2017 | 51.10 | 51.10 | 50.83 | 51.05 | 3368 | NASDAQ | IUSV | Mon, Mar 13, 2017 | 51.26 | 51.27 | 51.12 | 51.25 | 3367 | NASDAQ | IUSV | Fri, Mar 10, 2017 | 51.37 | 51.37 | 51.00 | 51.24 | 3366 | NASDAQ | IUSV | Thu, Mar 9, 2017 | 51.10 | 51.19 | 50.86 | 51.10 | 3365 | NASDAQ | IUSV | Wed, Mar 8, 2017 | 51.31 | 51.38 | 51.02 | 51.06 | 3364 | NASDAQ | IUSV | Tue, Mar 7, 2017 | 51.40 | 51.40 | 51.18 | 51.20 | 3363 | NASDAQ | IUSV | Mon, Mar 6, 2017 | 51.50 | 51.52 | 51.32 | 51.41 | 3362 | NASDAQ | IUSV | Fri, Mar 3, 2017 | 51.72 | 51.75 | 51.58 | 51.70 | 3361 | NASDAQ | IUSV | Thu, Mar 2, 2017 | 52.05 | 52.05 | 51.68 | 51.72 | 3360 | NASDAQ | IUSV | Wed, Mar 1, 2017 | 51.77 | 52.19 | 51.77 | 52.07 | 3359 | NASDAQ | IUSV | Tue, Feb 28, 2017 | 51.31 | 51.34 | 51.15 | 51.29 | 3358 | NASDAQ | IUSV | Mon, Feb 27, 2017 | 51.35 | 51.47 | 51.27 | 51.39 | 3357 | NASDAQ | IUSV | Fri, Feb 24, 2017 | 51.05 | 51.34 | 51.05 | 51.33 | 3356 | NASDAQ | IUSV | Thu, Feb 23, 2017 | 51.46 | 51.46 | 51.20 | 51.32 | 3355 | NASDAQ | IUSV | Wed, Feb 22, 2017 | 51.24 | 51.36 | 51.18 | 51.30 | 3354 | NASDAQ | IUSV | Tue, Feb 21, 2017 | 51.18 | 51.40 | 51.07 | 51.36 | 3353 | NASDAQ | IUSV | Fri, Feb 17, 2017 | 50.77 | 51.01 | 50.70 | 51.01 | 3352 | NASDAQ | IUSV | Thu, Feb 16, 2017 | 51.03 | 51.06 | 50.74 | 50.94 | 3351 | NASDAQ | IUSV | Wed, Feb 15, 2017 | 50.74 | 51.05 | 50.69 | 50.99 | 3350 | NASDAQ | IUSV | Tue, Feb 14, 2017 | 50.50 | 50.77 | 50.40 | 50.77 | 3349 | NASDAQ | IUSV | Mon, Feb 13, 2017 | 50.39 | 50.60 | 50.32 | 50.46 | 3348 | NASDAQ | IUSV | Fri, Feb 10, 2017 | 50.15 | 50.28 | 50.07 | 50.23 | 3347 | NASDAQ | IUSV | Thu, Feb 9, 2017 | 49.79 | 50.07 | 49.73 | 50.00 | 3346 | NASDAQ | IUSV | Wed, Feb 8, 2017 | 49.59 | 49.67 | 49.43 | 49.67 | 3345 | NASDAQ | IUSV | Tue, Feb 7, 2017 | 49.86 | 49.86 | 49.54 | 49.62 | 3344 | NASDAQ | IUSV | Mon, Feb 6, 2017 | 49.80 | 49.86 | 49.63 | 49.73 | 3343 | NASDAQ | IUSV | Fri, Feb 3, 2017 | 49.76 | 49.90 | 49.59 | 49.83 | 3342 | NASDAQ | IUSV | Thu, Feb 2, 2017 | 49.35 | 49.44 | 49.19 | 49.39 | 3341 | NASDAQ | IUSV | Wed, Feb 1, 2017 | 49.63 | 49.69 | 49.23 | 49.37 | 3340 | NASDAQ | IUSV | Tue, Jan 31, 2017 | 49.32 | 49.48 | 49.16 | 49.47 | 3339 | NASDAQ | IUSV | Mon, Jan 30, 2017 | 49.54 | 49.54 | 49.14 | 49.41 | 3338 | NASDAQ | IUSV | Fri, Jan 27, 2017 | 49.93 | 49.93 | 49.65 | 49.72 | 3337 | NASDAQ | IUSV | Thu, Jan 26, 2017 | 49.95 | 50.03 | 49.84 | 49.92 | 3336 | NASDAQ | IUSV | Wed, Jan 25, 2017 | 49.82 | 50.00 | 49.74 | 49.95 | 3335 | NASDAQ | IUSV | Tue, Jan 24, 2017 | 49.25 | 49.62 | 49.13 | 49.51 | 3334 | NASDAQ | IUSV | Mon, Jan 23, 2017 | 49.26 | 49.29 | 48.94 | 49.09 | 3333 | NASDAQ | IUSV | Fri, Jan 20, 2017 | 49.34 | 49.45 | 49.19 | 49.33 | 3332 | NASDAQ | IUSV | Thu, Jan 19, 2017 | 49.37 | 49.45 | 48.97 | 49.10 | 3331 | NASDAQ | IUSV | Wed, Jan 18, 2017 | 49.31 | 49.31 | 49.08 | 49.30 | 3330 | NASDAQ | IUSV | Tue, Jan 17, 2017 | 49.40 | 49.40 | 49.08 | 49.20 | 3329 | NASDAQ | IUSV | Fri, Jan 13, 2017 | 49.46 | 49.64 | 49.39 | 49.47 | 3328 | NASDAQ | IUSV | Thu, Jan 12, 2017 | 49.55 | 49.55 | 49.04 | 49.38 | 3327 | NASDAQ | IUSV | Wed, Jan 11, 2017 | 49.39 | 49.59 | 49.32 | 49.59 | 3326 | NASDAQ | IUSV | Tue, Jan 10, 2017 | 49.36 | 49.62 | 49.28 | 49.40 | 3325 | NASDAQ | IUSV | Mon, Jan 9, 2017 | 49.62 | 49.62 | 49.30 | 49.32 | 3324 | NASDAQ | IUSV | Fri, Jan 6, 2017 | 49.70 | 49.81 | 49.50 | 49.70 | 3323 | NASDAQ | IUSV | Thu, Jan 5, 2017 | 49.83 | 49.83 | 49.43 | 49.63 | 3322 | NASDAQ | IUSV | Wed, Jan 4, 2017 | 49.68 | 49.89 | 49.61 | 49.85 | 3321 | NASDAQ | IUSV | Tue, Jan 3, 2017 | 49.58 | 49.66 | 49.19 | 49.49 | 3320 | NASDAQ | IUSV | Fri, Dec 30, 2016 | 49.33 | 49.33 | 49.01 | 49.14 | 3319 | NASDAQ | IUSV | Thu, Dec 29, 2016 | 49.30 | 49.38 | 49.11 | 49.21 | 3318 | NASDAQ | IUSV | Wed, Dec 28, 2016 | 49.81 | 49.81 | 49.23 | 49.26 | 3317 | NASDAQ | IUSV | Tue, Dec 27, 2016 | 49.71 | 49.75 | 49.66 | 49.69 | 3316 | NASDAQ | IUSV | Fri, Dec 23, 2016 | 49.59 | 49.60 | 49.51 | 49.60 | 3315 | NASDAQ | IUSV | Thu, Dec 22, 2016 | 49.60 | 49.60 | 49.43 | 49.54 | 3314 | NASDAQ | IUSV | Wed, Dec 21, 2016 | 50.11 | 50.11 | 49.89 | 49.60 | 3313 | NASDAQ | IUSV | Tue, Dec 20, 2016 | 49.95 | 50.08 | 49.90 | 50.03 | 3312 | NASDAQ | IUSV | Mon, Dec 19, 2016 | 49.81 | 49.83 | 49.59 | 49.80 | 3311 | NASDAQ | IUSV | Fri, Dec 16, 2016 | 49.88 | 49.94 | 49.62 | 49.68 | 3310 | NASDAQ | IUSV | Thu, Dec 15, 2016 | 49.61 | 50.01 | 49.49 | 49.76 | 3309 | NASDAQ | IUSV | Wed, Dec 14, 2016 | 49.97 | 50.11 | 49.39 | 49.50 | 3308 | NASDAQ | IUSV | Tue, Dec 13, 2016 | 50.07 | 50.17 | 49.79 | 50.07 | 3307 | NASDAQ | IUSV | Mon, Dec 12, 2016 | 50.02 | 50.15 | 49.77 | 49.87 | 3306 | NASDAQ | IUSV | Fri, Dec 9, 2016 | 49.76 | 49.92 | 49.67 | 49.87 | 3305 | NASDAQ | IUSV | Thu, Dec 8, 2016 | 49.45 | 49.87 | 49.40 | 49.68 | 3304 | NASDAQ | IUSV | Wed, Dec 7, 2016 | 48.85 | 49.48 | 48.76 | 49.40 | 3303 | NASDAQ | IUSV | Tue, Dec 6, 2016 | 48.60 | 48.82 | 48.43 | 48.81 | 3302 | NASDAQ | IUSV | Mon, Dec 5, 2016 | 48.43 | 48.61 | 48.39 | 48.52 | 3301 | NASDAQ | IUSV | Fri, Dec 2, 2016 | 48.33 | 48.37 | 48.09 | 48.16 | 3300 | NASDAQ | IUSV | Thu, Dec 1, 2016 | 48.29 | 48.43 | 48.11 | 48.22 | 3299 | NASDAQ | IUSV | Wed, Nov 30, 2016 | 48.32 | 48.33 | 48.15 | 48.16 | 3298 | NASDAQ | IUSV | Tue, Nov 29, 2016 | 47.94 | 48.06 | 47.78 | 47.90 | 3297 | NASDAQ | IUSV | Mon, Nov 28, 2016 | 48.21 | 48.21 | 47.87 | 47.93 | 3296 | NASDAQ | IUSV | Fri, Nov 25, 2016 | 48.17 | 48.22 | 48.07 | 48.20 | 3295 | NASDAQ | IUSV | Wed, Nov 23, 2016 | 47.87 | 48.08 | 47.75 | 48.07 | 3294 | NASDAQ | IUSV | Tue, Nov 22, 2016 | 48.00 | 48.01 | 47.67 | 47.90 | 3293 | NASDAQ | IUSV | Mon, Nov 21, 2016 | 47.69 | 47.79 | 47.60 | 47.77 | 3292 | NASDAQ | IUSV | Fri, Nov 18, 2016 | 47.53 | 47.53 | 47.36 | 47.44 | 3291 | NASDAQ | IUSV | Thu, Nov 17, 2016 | 47.49 | 47.54 | 47.33 | 47.47 | 3290 | NASDAQ | IUSV | Wed, Nov 16, 2016 | 47.47 | 47.47 | 47.20 | 47.33 | 3289 | NASDAQ | IUSV | Tue, Nov 15, 2016 | 47.26 | 47.57 | 47.12 | 47.54 | 3288 | NASDAQ | IUSV | Mon, Nov 14, 2016 | 47.04 | 47.28 | 46.99 | 47.21 | 3287 | NASDAQ | IUSV | Fri, Nov 11, 2016 | 46.67 | 46.86 | 46.50 | 46.83 | 3286 | NASDAQ | IUSV | Thu, Nov 10, 2016 | 46.64 | 47.04 | 46.46 | 46.83 | 3285 | NASDAQ | IUSV | Wed, Nov 9, 2016 | 45.45 | 46.59 | 45.32 | 46.35 | 3284 | NASDAQ | IUSV | Tue, Nov 8, 2016 | 45.42 | 45.77 | 45.28 | 45.56 | 3283 | NASDAQ | IUSV | Mon, Nov 7, 2016 | 45.42 | 45.46 | 45.10 | 45.42 | 3282 | NASDAQ | IUSV | Fri, Nov 4, 2016 | 44.72 | 44.81 | 44.49 | 44.49 | 3281 | NASDAQ | IUSV | Thu, Nov 3, 2016 | 44.79 | 44.82 | 44.51 | 44.59 | 3280 | NASDAQ | IUSV | Wed, Nov 2, 2016 | 44.84 | 44.91 | 44.53 | 44.67 | 3279 | NASDAQ | IUSV | Tue, Nov 1, 2016 | 45.44 | 45.44 | 44.68 | 44.99 | 3278 | NASDAQ | IUSV | Mon, Oct 31, 2016 | 45.46 | 45.46 | 45.22 | 45.28 | 3277 | NASDAQ | IUSV | Fri, Oct 28, 2016 | 45.36 | 45.55 | 45.06 | 45.22 | 3276 | NASDAQ | IUSV | Thu, Oct 27, 2016 | 45.61 | 45.61 | 45.31 | 45.31 | 3275 | NASDAQ | IUSV | Wed, Oct 26, 2016 | 45.39 | 45.53 | 45.22 | 45.43 | 3274 | NASDAQ | IUSV | Tue, Oct 25, 2016 | 45.55 | 45.61 | 45.39 | 45.44 | 3273 | NASDAQ | IUSV | Mon, Oct 24, 2016 | 45.61 | 45.70 | 45.42 | 45.52 | 3272 | NASDAQ | IUSV | Fri, Oct 21, 2016 | 45.28 | 45.46 | 45.23 | 45.42 | 3271 | NASDAQ | IUSV | Thu, Oct 20, 2016 | 45.58 | 45.69 | 45.37 | 45.55 | 3270 | NASDAQ | IUSV | Wed, Oct 19, 2016 | 45.58 | 45.74 | 45.45 | 45.65 | 3269 | NASDAQ | IUSV | Tue, Oct 18, 2016 | 45.63 | 45.63 | 45.35 | 45.43 | 3268 | NASDAQ | IUSV | Mon, Oct 17, 2016 | 45.42 | 45.42 | 45.14 | 45.20 | 3267 | NASDAQ | IUSV | Fri, Oct 14, 2016 | 45.65 | 45.73 | 45.34 | 45.39 | 3266 | NASDAQ | IUSV | Thu, Oct 13, 2016 | 45.34 | 45.50 | 44.94 | 45.39 | 3265 | NASDAQ | IUSV | Wed, Oct 12, 2016 | 45.56 | 45.64 | 45.39 | 45.53 | 3264 | NASDAQ | IUSV | Tue, Oct 11, 2016 | 46.04 | 46.04 | 45.28 | 45.53 | 3263 | NASDAQ | IUSV | Mon, Oct 10, 2016 | 46.03 | 46.25 | 45.99 | 46.08 | 3262 | NASDAQ | IUSV | Fri, Oct 7, 2016 | 46.07 | 46.07 | 45.63 | 45.86 | 3261 | NASDAQ | IUSV | Thu, Oct 6, 2016 | 45.83 | 46.02 | 45.70 | 45.97 | 3260 | NASDAQ | IUSV | Wed, Oct 5, 2016 | 45.95 | 46.07 | 45.84 | 45.99 | 3259 | NASDAQ | IUSV | Tue, Oct 4, 2016 | 45.95 | 45.96 | 45.50 | 45.65 | 3258 | NASDAQ | IUSV | Mon, Oct 3, 2016 | 46.07 | 46.07 | 45.76 | 45.91 | 3257 | NASDAQ | IUSV | Fri, Sep 30, 2016 | 45.88 | 46.23 | 45.87 | 46.10 | 3256 | NASDAQ | IUSV | Thu, Sep 29, 2016 | 46.08 | 46.19 | 45.51 | 45.64 | 3255 | NASDAQ | IUSV | Wed, Sep 28, 2016 | 45.80 | 46.15 | 45.52 | 46.10 | 3254 | NASDAQ | IUSV | Tue, Sep 27, 2016 | 45.50 | 45.72 | 45.41 | 45.62 | 3253 | NASDAQ | IUSV | Mon, Sep 26, 2016 | 45.75 | 45.76 | 45.45 | 45.53 | 3252 | NASDAQ | IUSV | Fri, Sep 23, 2016 | 46.31 | 46.36 | 46.14 | 46.18 | 3251 | NASDAQ | IUSV | Thu, Sep 22, 2016 | 46.37 | 46.48 | 46.30 | 46.40 | 3250 | NASDAQ | IUSV | Wed, Sep 21, 2016 | 45.79 | 46.09 | 45.57 | 46.05 | 3249 | NASDAQ | IUSV | Tue, Sep 20, 2016 | 45.88 | 45.88 | 45.50 | 45.62 | 3248 | NASDAQ | IUSV | Mon, Sep 19, 2016 | 45.70 | 45.93 | 45.50 | 45.61 | 3247 | NASDAQ | IUSV | Fri, Sep 16, 2016 | 45.58 | 45.58 | 45.32 | 45.44 | 3246 | NASDAQ | IUSV | Thu, Sep 15, 2016 | 45.35 | 45.81 | 45.22 | 45.72 | 3245 | NASDAQ | IUSV | Wed, Sep 14, 2016 | 45.51 | 45.55 | 45.18 | 45.24 | 3244 | NASDAQ | IUSV | Tue, Sep 13, 2016 | 45.90 | 45.90 | 45.27 | 45.45 | 3243 | NASDAQ | IUSV | Mon, Sep 12, 2016 | 45.50 | 46.26 | 45.38 | 46.22 | 3242 | NASDAQ | IUSV | Fri, Sep 9, 2016 | 46.52 | 46.52 | 45.61 | 45.61 | 3241 | NASDAQ | IUSV | Thu, Sep 8, 2016 | 46.64 | 46.85 | 46.64 | 46.78 | 3240 | NASDAQ | IUSV | Wed, Sep 7, 2016 | 46.67 | 46.75 | 46.61 | 46.71 | 3239 | NASDAQ | IUSV | Tue, Sep 6, 2016 | 46.70 | 46.70 | 46.43 | 46.68 | 3238 | NASDAQ | IUSV | Fri, Sep 2, 2016 | 46.55 | 46.68 | 46.41 | 46.56 | 3237 | NASDAQ | IUSV | Thu, Sep 1, 2016 | 46.50 | 46.50 | 46.00 | 46.33 | 3236 | NASDAQ | IUSV | Wed, Aug 31, 2016 | 46.48 | 46.48 | 46.10 | 46.37 | 3235 | NASDAQ | IUSV | Tue, Aug 30, 2016 | 46.50 | 46.59 | 46.31 | 46.50 | 3234 | NASDAQ | IUSV | Mon, Aug 29, 2016 | 46.22 | 46.55 | 46.22 | 46.49 | 3233 | NASDAQ | IUSV | Fri, Aug 26, 2016 | 46.40 | 46.60 | 45.96 | 46.17 | 3232 | NASDAQ | IUSV | Thu, Aug 25, 2016 | 46.22 | 46.35 | 46.11 | 46.25 | 3231 | NASDAQ | IUSV | Wed, Aug 24, 2016 | 46.44 | 46.45 | 46.18 | 46.20 | 3230 | NASDAQ | IUSV | Tue, Aug 23, 2016 | 46.49 | 46.61 | 46.42 | 46.47 | 3229 | NASDAQ | IUSV | Mon, Aug 22, 2016 | 46.20 | 46.38 | 46.16 | 46.29 | 3228 | NASDAQ | IUSV | Fri, Aug 19, 2016 | 46.27 | 46.40 | 46.19 | 46.40 | 3227 | NASDAQ | IUSV | Thu, Aug 18, 2016 | 46.32 | 46.46 | 46.25 | 46.45 | 3226 | NASDAQ | IUSV | Wed, Aug 17, 2016 | 46.20 | 46.28 | 45.96 | 46.26 | 3225 | NASDAQ | IUSV | Tue, Aug 16, 2016 | 46.42 | 46.42 | 46.13 | 46.18 | 3224 | NASDAQ | IUSV | Mon, Aug 15, 2016 | 46.31 | 46.46 | 46.28 | 46.34 | 3223 | NASDAQ | IUSV | Fri, Aug 12, 2016 | 46.16 | 46.27 | 46.09 | 46.19 | 3222 | NASDAQ | IUSV | Thu, Aug 11, 2016 | 46.14 | 46.26 | 46.07 | 46.21 | 3221 | NASDAQ | IUSV | Wed, Aug 10, 2016 | 46.23 | 46.23 | 45.89 | 45.97 | 3220 | NASDAQ | IUSV | Tue, Aug 9, 2016 | 46.17 | 46.27 | 46.05 | 46.14 | 3219 | NASDAQ | IUSV | Mon, Aug 8, 2016 | 46.22 | 46.30 | 46.10 | 46.14 | 3218 | NASDAQ | IUSV | Fri, Aug 5, 2016 | 45.88 | 46.12 | 45.87 | 46.12 | 3217 | NASDAQ | IUSV | Thu, Aug 4, 2016 | 45.66 | 45.69 | 45.53 | 45.61 | 3216 | NASDAQ | IUSV | Wed, Aug 3, 2016 | 45.41 | 45.59 | 45.21 | 45.54 | 3215 | NASDAQ | IUSV | Tue, Aug 2, 2016 | 45.72 | 45.72 | 45.17 | 45.31 | 3214 | NASDAQ | IUSV | Mon, Aug 1, 2016 | 45.98 | 45.98 | 45.58 | 45.67 | 3213 | NASDAQ | IUSV | Fri, Jul 29, 2016 | 45.80 | 46.02 | 45.62 | 45.98 | 3212 | NASDAQ | IUSV | Thu, Jul 28, 2016 | 45.75 | 45.89 | 45.58 | 45.82 | 3211 | NASDAQ | IUSV | Wed, Jul 27, 2016 | 46.07 | 46.07 | 45.68 | 45.82 | 3210 | NASDAQ | IUSV | Tue, Jul 26, 2016 | 45.90 | 46.00 | 45.80 | 46.00 | 3209 | NASDAQ | IUSV | Mon, Jul 25, 2016 | 46.04 | 46.04 | 45.74 | 45.84 | 3208 | NASDAQ | IUSV | Fri, Jul 22, 2016 | 137.54 | 138.10 | 137.49 | 46.01 | 3207 | NASDAQ | IUSV | Thu, Jul 21, 2016 | 137.74 | 138.21 | 137.21 | 137.54 | 3206 | NASDAQ | IUSV | Wed, Jul 20, 2016 | 137.84 | 138.12 | 137.32 | 137.95 | 3205 | NASDAQ | IUSV | Tue, Jul 19, 2016 | 137.70 | 137.77 | 137.37 | 137.54 | 3204 | NASDAQ | IUSV | Mon, Jul 18, 2016 | 137.73 | 138.00 | 137.49 | 137.98 | 3203 | NASDAQ | IUSV | Fri, Jul 15, 2016 | 138.16 | 138.16 | 137.21 | 137.70 | 3202 | NASDAQ | IUSV | Thu, Jul 14, 2016 | 137.88 | 138.14 | 137.52 | 137.72 | 3201 | NASDAQ | IUSV | Wed, Jul 13, 2016 | 137.19 | 137.19 | 136.43 | 136.98 | 3200 | NASDAQ | IUSV | Tue, Jul 12, 2016 | 136.41 | 137.21 | 136.40 | 136.94 | 3199 | NASDAQ | IUSV | Mon, Jul 11, 2016 | 135.34 | 135.96 | 135.34 | 135.54 | 3198 | NASDAQ | IUSV | Fri, Jul 8, 2016 | 133.86 | 135.15 | 133.86 | 134.99 | 3197 | NASDAQ | IUSV | Thu, Jul 7, 2016 | 133.33 | 133.73 | 132.36 | 132.80 | 3196 | NASDAQ | IUSV | Wed, Jul 6, 2016 | 131.95 | 133.28 | 131.45 | 133.18 | 3195 | NASDAQ | IUSV | Tue, Jul 5, 2016 | 134.02 | 134.13 | 132.79 | 132.38 | 3194 | NASDAQ | IUSV | Fri, Jul 1, 2016 | 134.79 | 135.07 | 134.35 | 134.86 | 3193 | NASDAQ | IUSV | Thu, Jun 30, 2016 | 132.50 | 134.36 | 132.39 | 134.27 | 3192 | NASDAQ | IUSV | Wed, Jun 29, 2016 | 131.14 | 132.53 | 131.06 | 132.45 | 3191 | NASDAQ | IUSV | Tue, Jun 28, 2016 | 129.27 | 130.01 | 128.59 | 130.01 | 3190 | NASDAQ | IUSV | Mon, Jun 27, 2016 | 129.79 | 129.79 | 127.17 | 127.71 | 3189 | NASDAQ | IUSV | Fri, Jun 24, 2016 | 130.66 | 132.85 | 130.39 | 130.50 | 3188 | NASDAQ | IUSV | Thu, Jun 23, 2016 | 134.72 | 135.54 | 134.67 | 135.54 | 3187 | NASDAQ | IUSV | Wed, Jun 22, 2016 | 133.80 | 134.54 | 133.54 | 133.60 | 3186 | NASDAQ | IUSV | Tue, Jun 21, 2016 | 133.76 | 134.19 | 133.18 | 133.86 | 3185 | NASDAQ | IUSV | Mon, Jun 20, 2016 | 133.98 | 134.48 | 133.35 | 133.43 | 3184 | NASDAQ | IUSV | Fri, Jun 17, 2016 | 132.63 | 132.73 | 132.04 | 132.56 | 3183 | NASDAQ | IUSV | Thu, Jun 16, 2016 | 131.53 | 132.54 | 130.56 | 132.42 | 3182 | NASDAQ | IUSV | Wed, Jun 15, 2016 | 132.47 | 133.17 | 132.11 | 132.22 | 3181 | NASDAQ | IUSV | Tue, Jun 14, 2016 | 132.41 | 132.46 | 131.50 | 132.25 | 3180 | NASDAQ | IUSV | Mon, Jun 13, 2016 | 133.05 | 133.75 | 132.68 | 132.68 | 3179 | NASDAQ | IUSV | Fri, Jun 10, 2016 | 134.16 | 134.27 | 133.26 | 133.61 | 3178 | NASDAQ | IUSV | Thu, Jun 9, 2016 | 134.88 | 135.23 | 134.46 | 135.03 | 3177 | NASDAQ | IUSV | Wed, Jun 8, 2016 | 135.00 | 135.50 | 135.00 | 135.38 | 3176 | NASDAQ | IUSV | Tue, Jun 7, 2016 | 134.81 | 135.39 | 134.81 | 134.94 | 3175 | NASDAQ | IUSV | Mon, Jun 6, 2016 | 133.96 | 134.77 | 133.96 | 134.49 | 3174 | NASDAQ | IUSV | Fri, Jun 3, 2016 | 133.68 | 133.76 | 132.76 | 133.51 | 3173 | NASDAQ | IUSV | Thu, Jun 2, 2016 | 133.09 | 134.00 | 133.09 | 134.00 | 3172 | NASDAQ | IUSV | Wed, Jun 1, 2016 | 132.87 | 133.74 | 132.58 | 133.65 | 3171 | NASDAQ | IUSV | Tue, May 31, 2016 | 133.87 | 133.87 | 132.82 | 133.40 | 3170 | NASDAQ | IUSV | Fri, May 27, 2016 | 133.07 | 133.52 | 133.05 | 133.49 | 3169 | NASDAQ | IUSV | Thu, May 26, 2016 | 133.30 | 133.30 | 132.80 | 132.84 | 3168 | NASDAQ | IUSV | Wed, May 25, 2016 | 132.57 | 133.31 | 132.57 | 133.08 | 3167 | NASDAQ | IUSV | Tue, May 24, 2016 | 130.66 | 132.05 | 130.66 | 131.88 | 3166 | NASDAQ | IUSV | Mon, May 23, 2016 | 130.39 | 130.65 | 130.13 | 130.20 | 3165 | NASDAQ | IUSV | Fri, May 20, 2016 | 130.21 | 130.63 | 130.06 | 130.45 | 3164 | NASDAQ | IUSV | Thu, May 19, 2016 | 129.22 | 129.63 | 128.61 | 129.49 | 3163 | NASDAQ | IUSV | Wed, May 18, 2016 | 129.68 | 130.81 | 129.19 | 129.85 | 3162 | NASDAQ | IUSV | Tue, May 17, 2016 | 130.68 | 130.87 | 129.50 | 129.78 | 3161 | NASDAQ | IUSV | Mon, May 16, 2016 | 129.82 | 131.12 | 129.81 | 130.73 | 3160 | NASDAQ | IUSV | Fri, May 13, 2016 | 130.80 | 130.84 | 129.30 | 129.68 | 3159 | NASDAQ | IUSV | Thu, May 12, 2016 | 131.46 | 131.46 | 130.18 | 130.78 | 3158 | NASDAQ | IUSV | Wed, May 11, 2016 | 131.60 | 131.67 | 130.79 | 130.79 | 3157 | NASDAQ | IUSV | Tue, May 10, 2016 | 130.61 | 131.58 | 130.44 | 131.58 | 3156 | NASDAQ | IUSV | Mon, May 9, 2016 | 129.86 | 130.36 | 129.56 | 130.09 | 3155 | NASDAQ | IUSV | Fri, May 6, 2016 | 129.13 | 130.33 | 129.06 | 130.15 | 3154 | NASDAQ | IUSV | Thu, May 5, 2016 | 130.30 | 130.44 | 129.50 | 129.75 | 3153 | NASDAQ | IUSV | Wed, May 4, 2016 | 129.96 | 130.48 | 129.60 | 129.82 | 3152 | NASDAQ | IUSV | Tue, May 3, 2016 | 131.13 | 131.13 | 130.18 | 130.71 | 3151 | NASDAQ | IUSV | Mon, May 2, 2016 | 131.75 | 132.45 | 131.46 | 132.16 | 3150 | NASDAQ | IUSV | Fri, Apr 29, 2016 | 131.66 | 131.66 | 130.41 | 131.37 | 3149 | NASDAQ | IUSV | Thu, Apr 28, 2016 | 132.72 | 133.34 | 131.79 | 132.03 | 3148 | NASDAQ | IUSV | Wed, Apr 27, 2016 | 132.50 | 133.61 | 132.50 | 133.29 | 3147 | NASDAQ | IUSV | Tue, Apr 26, 2016 | 132.03 | 132.59 | 132.02 | 132.59 | 3146 | NASDAQ | IUSV | Mon, Apr 25, 2016 | 131.89 | 131.89 | 131.25 | 131.80 | 3145 | NASDAQ | IUSV | Fri, Apr 22, 2016 | 131.55 | 132.43 | 131.55 | 132.33 | 3144 | NASDAQ | IUSV | Thu, Apr 21, 2016 | 132.51 | 132.68 | 131.34 | 131.54 | 3143 | NASDAQ | IUSV | Wed, Apr 20, 2016 | 132.26 | 132.91 | 132.12 | 132.44 | 3142 | NASDAQ | IUSV | Tue, Apr 19, 2016 | 131.56 | 132.30 | 131.56 | 132.18 | 3141 | NASDAQ | IUSV | Mon, Apr 18, 2016 | 129.65 | 131.21 | 129.65 | 131.07 | 3140 | NASDAQ | IUSV | Fri, Apr 15, 2016 | 130.43 | 130.43 | 130.02 | 130.16 | 3139 | NASDAQ | IUSV | Thu, Apr 14, 2016 | 130.33 | 130.63 | 130.00 | 130.35 | 3138 | NASDAQ | IUSV | Wed, Apr 13, 2016 | 129.34 | 130.34 | 129.34 | 130.27 | 3137 | NASDAQ | IUSV | Tue, Apr 12, 2016 | 127.48 | 128.94 | 127.48 | 128.75 | 3136 | NASDAQ | IUSV | Mon, Apr 11, 2016 | 127.93 | 128.30 | 127.34 | 127.34 | 3135 | NASDAQ | IUSV | Fri, Apr 8, 2016 | 127.88 | 128.23 | 127.35 | 127.49 | 3134 | NASDAQ | IUSV | Thu, Apr 7, 2016 | 127.52 | 127.56 | 126.22 | 126.78 | 3133 | NASDAQ | IUSV | Wed, Apr 6, 2016 | 127.11 | 128.24 | 126.89 | 128.24 | 3132 | NASDAQ | IUSV | Tue, Apr 5, 2016 | 128.46 | 128.46 | 128.46 | 127.02 | 3131 | NASDAQ | IUSV | Mon, Apr 4, 2016 | 129.18 | 129.18 | 128.24 | 128.46 | 3130 | NASDAQ | IUSV | Fri, Apr 1, 2016 | 128.03 | 129.35 | 128.03 | 129.22 | 3129 | NASDAQ | IUSV | Thu, Mar 31, 2016 | 129.11 | 129.11 | 128.88 | 128.74 | 3128 | NASDAQ | IUSV | Wed, Mar 30, 2016 | 129.10 | 129.41 | 128.72 | 128.87 | 3127 | NASDAQ | IUSV | Tue, Mar 29, 2016 | 127.02 | 128.46 | 126.70 | 128.35 | 3126 | NASDAQ | IUSV | Mon, Mar 28, 2016 | 127.47 | 127.62 | 126.86 | 127.40 | 3125 | NASDAQ | IUSV | Thu, Mar 24, 2016 | 126.35 | 127.18 | 126.13 | 127.17 | 3124 | NASDAQ | IUSV | Wed, Mar 23, 2016 | 128.26 | 128.26 | 127.23 | 127.33 | 3123 | NASDAQ | IUSV | Tue, Mar 22, 2016 | 128.88 | 129.81 | 128.75 | 129.32 | 3122 | NASDAQ | IUSV | Mon, Mar 21, 2016 | 129.34 | 129.70 | 129.05 | 129.53 | 3121 | NASDAQ | IUSV | Fri, Mar 18, 2016 | 129.64 | 129.94 | 129.14 | 129.53 | 3120 | NASDAQ | IUSV | Thu, Mar 17, 2016 | 127.58 | 129.26 | 127.25 | 129.04 | 3119 | NASDAQ | IUSV | Wed, Mar 16, 2016 | 126.60 | 127.83 | 126.53 | 127.53 | 3118 | NASDAQ | IUSV | Tue, Mar 15, 2016 | 127.46 | 127.46 | 127.46 | 126.87 | 3117 | NASDAQ | IUSV | Mon, Mar 14, 2016 | 127.22 | 127.54 | 126.99 | 127.54 | 3116 | NASDAQ | IUSV | Fri, Mar 11, 2016 | 125.48 | 125.48 | 125.48 | 127.75 | 3115 | NASDAQ | IUSV | Thu, Mar 10, 2016 | 125.34 | 125.34 | 125.34 | 125.48 | 3114 | NASDAQ | IUSV | Wed, Mar 9, 2016 | 125.42 | 125.88 | 125.00 | 125.34 | 3113 | NASDAQ | IUSV | Tue, Mar 8, 2016 | 126.05 | 126.05 | 124.74 | 124.83 | 3112 | NASDAQ | IUSV | Mon, Mar 7, 2016 | 125.40 | 126.81 | 125.40 | 126.74 | 3111 | NASDAQ | IUSV | Fri, Mar 4, 2016 | 125.59 | 126.55 | 125.18 | 126.05 | 3110 | NASDAQ | IUSV | Thu, Mar 3, 2016 | 124.58 | 124.58 | 124.58 | 125.44 | 3109 | NASDAQ | IUSV | Wed, Mar 2, 2016 | 123.17 | 124.61 | 123.11 | 124.58 | 3108 | NASDAQ | IUSV | Tue, Mar 1, 2016 | 121.56 | 123.39 | 121.25 | 123.39 | 3107 | NASDAQ | IUSV | Mon, Feb 29, 2016 | 121.67 | 122.18 | 120.61 | 120.61 | 3106 | NASDAQ | IUSV | Fri, Feb 26, 2016 | 122.37 | 122.46 | 121.42 | 121.69 | 3105 | NASDAQ | IUSV | Thu, Feb 25, 2016 | 120.47 | 121.54 | 120.10 | 121.54 | 3104 | NASDAQ | IUSV | Wed, Feb 24, 2016 | 118.56 | 120.34 | 117.88 | 120.11 | 3103 | NASDAQ | IUSV | Tue, Feb 23, 2016 | 120.87 | 120.87 | 119.56 | 119.74 | 3102 | NASDAQ | IUSV | Mon, Feb 22, 2016 | 120.72 | 121.42 | 120.72 | 121.28 | 3101 | NASDAQ | IUSV | Fri, Feb 19, 2016 | 119.03 | 119.50 | 118.58 | 119.36 | 3100 | NASDAQ | IUSV | Thu, Feb 18, 2016 | 119.88 | 120.07 | 119.43 | 119.53 | 3099 | NASDAQ | IUSV | Wed, Feb 17, 2016 | 119.01 | 120.23 | 118.99 | 119.85 | 3098 | NASDAQ | IUSV | Tue, Feb 16, 2016 | 117.58 | 118.12 | 116.85 | 118.10 | 3097 | NASDAQ | IUSV | Fri, Feb 12, 2016 | 114.88 | 116.26 | 114.50 | 116.25 | 3096 | NASDAQ | IUSV | Thu, Feb 11, 2016 | 113.80 | 114.35 | 112.52 | 113.63 | 3095 | NASDAQ | IUSV | Wed, Feb 10, 2016 | 116.30 | 117.31 | 115.46 | 115.52 | 3094 | NASDAQ | IUSV | Tue, Feb 9, 2016 | 114.84 | 116.48 | 114.84 | 115.77 | 3093 | NASDAQ | IUSV | Mon, Feb 8, 2016 | 116.33 | 116.58 | 114.79 | 116.19 | 3092 | NASDAQ | IUSV | Fri, Feb 5, 2016 | 119.06 | 119.06 | 117.40 | 117.67 | 3091 | NASDAQ | IUSV | Thu, Feb 4, 2016 | 118.63 | 120.17 | 118.63 | 119.33 | 3090 | NASDAQ | IUSV | Wed, Feb 3, 2016 | 118.53 | 118.90 | 116.13 | 118.86 | 3089 | NASDAQ | IUSV | Tue, Feb 2, 2016 | 118.82 | 118.82 | 117.31 | 117.75 | 3088 | NASDAQ | IUSV | Mon, Feb 1, 2016 | 119.75 | 120.69 | 119.38 | 120.15 | 3087 | NASDAQ | IUSV | Fri, Jan 29, 2016 | 118.04 | 120.54 | 118.04 | 120.54 | 3086 | NASDAQ | IUSV | Thu, Jan 28, 2016 | 118.08 | 118.08 | 116.79 | 117.33 | 3085 | NASDAQ | IUSV | Wed, Jan 27, 2016 | 117.22 | 118.90 | 116.35 | 117.05 | 3084 | NASDAQ | IUSV | Tue, Jan 26, 2016 | 115.91 | 117.64 | 115.91 | 117.51 | 3083 | NASDAQ | IUSV | Mon, Jan 25, 2016 | 117.00 | 117.00 | 115.14 | 115.27 | 3082 | NASDAQ | IUSV | Fri, Jan 22, 2016 | 117.22 | 117.62 | 116.46 | 117.47 | 3081 | NASDAQ | IUSV | Thu, Jan 21, 2016 | 114.89 | 116.48 | 114.23 | 115.23 | 3080 | NASDAQ | IUSV | Wed, Jan 20, 2016 | 114.65 | 115.72 | 111.90 | 114.70 | 3079 | NASDAQ | IUSV | Tue, Jan 19, 2016 | 118.04 | 118.04 | 115.48 | 116.48 | 3078 | NASDAQ | IUSV | Fri, Jan 15, 2016 | 116.33 | 117.12 | 115.38 | 116.83 | 3077 | NASDAQ | IUSV | Thu, Jan 14, 2016 | 118.08 | 120.18 | 117.15 | 119.44 | 3076 | NASDAQ | IUSV | Wed, Jan 13, 2016 | 120.84 | 120.89 | 117.27 | 117.58 | 3075 | NASDAQ | IUSV | Tue, Jan 12, 2016 | 120.70 | 120.79 | 118.67 | 120.19 | 3074 | NASDAQ | IUSV | Mon, Jan 11, 2016 | 120.38 | 120.38 | 118.45 | 119.68 | 3073 | NASDAQ | IUSV | Fri, Jan 8, 2016 | 122.13 | 122.27 | 119.48 | 119.72 | 3072 | NASDAQ | IUSV | Thu, Jan 7, 2016 | 122.17 | 123.18 | 120.89 | 121.21 | 3071 | NASDAQ | IUSV | Wed, Jan 6, 2016 | 124.40 | 124.85 | 123.52 | 124.15 | 3070 | NASDAQ | IUSV | Tue, Jan 5, 2016 | 126.01 | 126.24 | 125.10 | 125.98 | 3069 | NASDAQ | IUSV | Mon, Jan 4, 2016 | 125.59 | 125.73 | 124.29 | 125.69 | 3068 | NASDAQ | IUSV | Thu, Dec 31, 2015 | 128.01 | 128.57 | 127.39 | 127.39 | 3067 | NASDAQ | IUSV | Wed, Dec 30, 2015 | 129.18 | 129.23 | 128.32 | 128.47 | 3066 | NASDAQ | IUSV | Tue, Dec 29, 2015 | 129.03 | 129.54 | 128.89 | 129.41 | 3065 | NASDAQ | IUSV | Mon, Dec 28, 2015 | 128.18 | 128.21 | 127.35 | 128.21 | 3064 | NASDAQ | IUSV | Thu, Dec 24, 2015 | 128.89 | 129.24 | 128.41 | 128.79 | 3063 | NASDAQ | IUSV | Wed, Dec 23, 2015 | 128.50 | 129.84 | 128.47 | 129.84 | 3062 | NASDAQ | IUSV | Tue, Dec 22, 2015 | 127.01 | 128.00 | 126.40 | 127.68 | 3061 | NASDAQ | IUSV | Mon, Dec 21, 2015 | 126.32 | 126.67 | 125.50 | 126.48 | 3060 | NASDAQ | IUSV | Fri, Dec 18, 2015 | 127.36 | 127.51 | 125.53 | 125.53 | 3059 | NASDAQ | IUSV | Thu, Dec 17, 2015 | 129.86 | 129.91 | 127.67 | 127.67 | 3058 | NASDAQ | IUSV | Wed, Dec 16, 2015 | 128.64 | 129.94 | 128.12 | 129.49 | 3057 | NASDAQ | IUSV | Tue, Dec 15, 2015 | 127.12 | 128.53 | 127.07 | 128.01 | 3056 | NASDAQ | IUSV | Mon, Dec 14, 2015 | 125.95 | 126.37 | 124.64 | 126.03 | 3055 | NASDAQ | IUSV | Fri, Dec 11, 2015 | 127.09 | 127.19 | 125.68 | 125.87 | 3054 | NASDAQ | IUSV | Thu, Dec 10, 2015 | 128.10 | 129.24 | 127.91 | 128.27 | 3053 | NASDAQ | IUSV | Wed, Dec 9, 2015 | 128.40 | 130.16 | 127.52 | 128.09 | 3052 | NASDAQ | IUSV | Tue, Dec 8, 2015 | 128.78 | 129.58 | 128.27 | 128.72 | 3051 | NASDAQ | IUSV | Mon, Dec 7, 2015 | 130.75 | 130.75 | 129.42 | 130.05 | 3050 | NASDAQ | IUSV | Fri, Dec 4, 2015 | 129.79 | 131.51 | 129.26 | 131.33 | 3049 | NASDAQ | IUSV | Thu, Dec 3, 2015 | 131.50 | 131.50 | 128.84 | 129.20 | 3048 | NASDAQ | IUSV | Wed, Dec 2, 2015 | 132.80 | 132.86 | 130.94 | 131.13 | 3047 | NASDAQ | IUSV | Tue, Dec 1, 2015 | 132.02 | 132.87 | 131.90 | 132.81 | 3046 | NASDAQ | IUSV | Mon, Nov 30, 2015 | 131.98 | 132.08 | 131.47 | 131.56 | 3045 | NASDAQ | IUSV | Fri, Nov 27, 2015 | 131.64 | 131.93 | 131.39 | 131.70 | 3044 | NASDAQ | IUSV | Wed, Nov 25, 2015 | 131.75 | 131.96 | 131.40 | 131.66 | 3043 | NASDAQ | IUSV | Tue, Nov 24, 2015 | 130.65 | 132.04 | 130.37 | 131.77 | 3042 | NASDAQ | IUSV | Mon, Nov 23, 2015 | 131.29 | 131.76 | 131.00 | 131.19 | 3041 | NASDAQ | IUSV | Fri, Nov 20, 2015 | 131.70 | 131.98 | 131.17 | 131.31 | 3040 | NASDAQ | IUSV | Thu, Nov 19, 2015 | 131.21 | 131.44 | 130.86 | 131.20 | 3039 | NASDAQ | IUSV | Wed, Nov 18, 2015 | 129.77 | 131.49 | 129.77 | 131.47 | 3038 | NASDAQ | IUSV | Tue, Nov 17, 2015 | 130.09 | 130.61 | 129.26 | 129.48 | 3037 | NASDAQ | IUSV | Mon, Nov 16, 2015 | 127.70 | 129.88 | 127.70 | 129.88 | 3036 | NASDAQ | IUSV | Fri, Nov 13, 2015 | 128.58 | 128.88 | 127.70 | 127.89 | 3035 | NASDAQ | IUSV | Thu, Nov 12, 2015 | 130.20 | 130.32 | 128.89 | 128.89 | 3034 | NASDAQ | IUSV | Wed, Nov 11, 2015 | 131.90 | 131.90 | 130.94 | 131.00 | 3033 | NASDAQ | IUSV | Tue, Nov 10, 2015 | 130.92 | 131.67 | 130.75 | 131.61 | 3032 | NASDAQ | IUSV | Mon, Nov 9, 2015 | 132.20 | 132.20 | 130.69 | 131.18 | 3031 | NASDAQ | IUSV | Fri, Nov 6, 2015 | 132.38 | 132.44 | 131.50 | 132.34 | 3030 | NASDAQ | IUSV | Thu, Nov 5, 2015 | 132.59 | 132.82 | 131.93 | 132.48 | 3029 | NASDAQ | IUSV | Wed, Nov 4, 2015 | 133.34 | 133.43 | 132.33 | 132.59 | 3028 | NASDAQ | IUSV | Tue, Nov 3, 2015 | 132.36 | 133.59 | 132.30 | 133.13 | 3027 | NASDAQ | IUSV | Mon, Nov 2, 2015 | 131.01 | 132.69 | 131.01 | 132.53 | 3026 | NASDAQ | IUSV | Fri, Oct 30, 2015 | 131.51 | 131.56 | 130.73 | 130.73 | 3025 | NASDAQ | IUSV | Thu, Oct 29, 2015 | 131.28 | 131.69 | 130.99 | 131.26 | 3024 | NASDAQ | IUSV | Wed, Oct 28, 2015 | 129.92 | 131.71 | 129.88 | 131.70 | 3023 | NASDAQ | IUSV | Tue, Oct 27, 2015 | 129.92 | 129.93 | 129.26 | 129.63 | 3022 | NASDAQ | IUSV | Mon, Oct 26, 2015 | 130.96 | 131.03 | 130.18 | 130.35 | 3021 | NASDAQ | IUSV | Fri, Oct 23, 2015 | 130.96 | 131.36 | 130.47 | 131.17 | 3020 | NASDAQ | IUSV | Thu, Oct 22, 2015 | 128.69 | 130.42 | 128.69 | 130.19 | 3019 | NASDAQ | IUSV | Wed, Oct 21, 2015 | 129.50 | 129.58 | 128.55 | 128.55 | 3018 | NASDAQ | IUSV | Tue, Oct 20, 2015 | 128.84 | 129.70 | 128.84 | 129.28 | 3017 | NASDAQ | IUSV | Mon, Oct 19, 2015 | 128.83 | 129.18 | 128.60 | 129.00 | 3016 | NASDAQ | IUSV | Fri, Oct 16, 2015 | 129.35 | 129.44 | 128.54 | 129.34 | 3015 | NASDAQ | IUSV | Thu, Oct 15, 2015 | 127.32 | 129.00 | 127.18 | 129.00 | 3014 | NASDAQ | IUSV | Wed, Oct 14, 2015 | 127.59 | 127.78 | 126.86 | 127.09 | 3013 | NASDAQ | IUSV | Tue, Oct 13, 2015 | 127.97 | 128.76 | 127.47 | 127.55 | 3012 | NASDAQ | IUSV | Mon, Oct 12, 2015 | 128.57 | 128.57 | 128.10 | 128.48 | 3011 | NASDAQ | IUSV | Fri, Oct 9, 2015 | 129.16 | 129.39 | 128.26 | 128.66 | 3010 | NASDAQ | IUSV | Thu, Oct 8, 2015 | 127.32 | 129.12 | 127.21 | 129.00 | 3009 | NASDAQ | IUSV | Wed, Oct 7, 2015 | 127.09 | 127.80 | 126.54 | 127.53 | 3008 | NASDAQ | IUSV | Tue, Oct 6, 2015 | 126.18 | 126.70 | 125.90 | 126.28 | 3007 | NASDAQ | IUSV | Mon, Oct 5, 2015 | 124.48 | 126.31 | 124.48 | 126.17 | 3006 | NASDAQ | IUSV | Fri, Oct 2, 2015 | 120.26 | 123.55 | 119.91 | 123.55 | 3005 | NASDAQ | IUSV | Thu, Oct 1, 2015 | 122.05 | 122.26 | 120.59 | 121.76 | 3004 | NASDAQ | IUSV | Wed, Sep 30, 2015 | 120.79 | 121.80 | 120.39 | 121.61 | 3003 | NASDAQ | IUSV | Tue, Sep 29, 2015 | 119.64 | 119.99 | 119.01 | 119.58 | 3002 | NASDAQ | IUSV | Mon, Sep 28, 2015 | 121.77 | 121.77 | 119.06 | 119.23 | 3001 | NASDAQ | IUSV | Fri, Sep 25, 2015 | 122.99 | 123.20 | 121.57 | 122.12 | 3000 | NASDAQ | IUSV | Thu, Sep 24, 2015 | 122.00 | 122.74 | 121.36 | 122.64 | 2999 | NASDAQ | IUSV | Wed, Sep 23, 2015 | 123.45 | 123.52 | 122.60 | 122.86 | 2998 | NASDAQ | IUSV | Tue, Sep 22, 2015 | 123.29 | 123.49 | 122.49 | 123.22 | 2997 | NASDAQ | IUSV | Mon, Sep 21, 2015 | 124.75 | 125.48 | 124.38 | 124.81 | 2996 | NASDAQ | IUSV | Fri, Sep 18, 2015 | 124.71 | 125.24 | 123.93 | 124.04 | 2995 | NASDAQ | IUSV | Thu, Sep 17, 2015 | 126.76 | 128.26 | 126.19 | 126.47 | 2994 | NASDAQ | IUSV | Wed, Sep 16, 2015 | 126.08 | 127.14 | 125.83 | 126.99 | 2993 | NASDAQ | IUSV | Tue, Sep 15, 2015 | 124.44 | 125.85 | 124.39 | 125.70 | 2992 | NASDAQ | IUSV | Mon, Sep 14, 2015 | 123.97 | 124.20 | 123.78 | 124.06 | 2991 | NASDAQ | IUSV | Fri, Sep 11, 2015 | 123.76 | 124.31 | 123.25 | 124.31 | 2990 | NASDAQ | IUSV | Thu, Sep 10, 2015 | 123.99 | 125.06 | 123.46 | 124.19 | 2989 | NASDAQ | IUSV | Wed, Sep 9, 2015 | 126.55 | 126.78 | 123.70 | 123.70 | 2988 | NASDAQ | IUSV | Tue, Sep 8, 2015 | 124.42 | 125.56 | 124.22 | 125.44 | 2987 | NASDAQ | IUSV | Fri, Sep 4, 2015 | 123.35 | 123.35 | 121.98 | 122.65 | 2986 | NASDAQ | IUSV | Thu, Sep 3, 2015 | 124.56 | 125.91 | 124.25 | 124.59 | 2985 | NASDAQ | IUSV | Wed, Sep 2, 2015 | 123.60 | 124.21 | 122.92 | 124.21 | 2984 | NASDAQ | IUSV | Tue, Sep 1, 2015 | 124.06 | 124.06 | 121.73 | 122.38 | 2983 | NASDAQ | IUSV | Mon, Aug 31, 2015 | 126.18 | 126.91 | 125.36 | 126.37 | 2982 | NASDAQ | IUSV | Fri, Aug 28, 2015 | 126.15 | 127.10 | 126.03 | 126.75 | 2981 | NASDAQ | IUSV | Thu, Aug 27, 2015 | 124.81 | 126.74 | 124.48 | 126.55 | 2980 | NASDAQ | IUSV | Wed, Aug 26, 2015 | 120.28 | 123.32 | 120.00 | 123.24 | 2979 | NASDAQ | IUSV | Tue, Aug 25, 2015 | 122.39 | 125.30 | 119.09 | 119.09 | 2978 | NASDAQ | IUSV | Mon, Aug 24, 2015 | 116.57 | 124.94 | 84.01 | 121.18 | 2977 | NASDAQ | IUSV | Fri, Aug 21, 2015 | 128.81 | 129.39 | 126.56 | 126.65 | 2976 | NASDAQ | IUSV | Thu, Aug 20, 2015 | 131.60 | 131.60 | 129.94 | 129.94 | 2975 | NASDAQ | IUSV | Wed, Aug 19, 2015 | 133.50 | 133.54 | 132.03 | 132.79 | 2974 | NASDAQ | IUSV | Tue, Aug 18, 2015 | 133.99 | 134.17 | 133.80 | 133.82 | 2973 | NASDAQ | IUSV | Mon, Aug 17, 2015 | 133.40 | 134.46 | 133.12 | 134.46 | 2972 | NASDAQ | IUSV | Fri, Aug 14, 2015 | 133.09 | 133.93 | 133.09 | 133.76 | 2971 | NASDAQ | IUSV | Thu, Aug 13, 2015 | 133.31 | 133.74 | 132.97 | 133.34 | 2970 | NASDAQ | IUSV | Wed, Aug 12, 2015 | 132.56 | 133.50 | 131.33 | 133.43 | 2969 | NASDAQ | IUSV | Tue, Aug 11, 2015 | 133.43 | 133.50 | 132.76 | 133.39 | 2968 | NASDAQ | IUSV | Mon, Aug 10, 2015 | 133.39 | 134.59 | 133.39 | 134.59 | 2967 | NASDAQ | IUSV | Fri, Aug 7, 2015 | 132.50 | 132.63 | 132.23 | 132.45 | 2966 | NASDAQ | IUSV | Thu, Aug 6, 2015 | 133.04 | 133.39 | 132.64 | 133.21 | 2965 | NASDAQ | IUSV | Wed, Aug 5, 2015 | 134.36 | 134.43 | 133.34 | 133.50 | 2964 | NASDAQ | IUSV | Tue, Aug 4, 2015 | 133.66 | 133.66 | 133.00 | 133.09 | 2963 | NASDAQ | IUSV | Mon, Aug 3, 2015 | 134.07 | 134.07 | 132.86 | 133.19 | 2962 | NASDAQ | IUSV | Fri, Jul 31, 2015 | 134.86 | 134.89 | 134.08 | 134.08 | 2961 | NASDAQ | IUSV | Thu, Jul 30, 2015 | 134.40 | 134.71 | 134.14 | 134.62 | 2960 | NASDAQ | IUSV | Wed, Jul 29, 2015 | 132.95 | 134.67 | 132.95 | 134.66 | 2959 | NASDAQ | IUSV | Tue, Jul 28, 2015 | 132.52 | 133.55 | 132.10 | 133.35 | 2958 | NASDAQ | IUSV | Mon, Jul 27, 2015 | 131.91 | 132.19 | 131.59 | 131.63 | 2957 | NASDAQ | IUSV | Fri, Jul 24, 2015 | 134.03 | 134.03 | 132.42 | 132.57 | 2956 | NASDAQ | IUSV | Thu, Jul 23, 2015 | 135.01 | 135.01 | 133.85 | 133.85 | 2955 | NASDAQ | IUSV | Wed, Jul 22, 2015 | 134.54 | 134.95 | 134.54 | 134.61 | 2954 | NASDAQ | IUSV | Tue, Jul 21, 2015 | 135.25 | 135.25 | 134.58 | 134.71 | 2953 | NASDAQ | IUSV | Mon, Jul 20, 2015 | 135.85 | 135.85 | 135.21 | 135.30 | 2952 | NASDAQ | IUSV | Fri, Jul 17, 2015 | 136.22 | 136.22 | 135.57 | 135.77 | 2951 | NASDAQ | IUSV | Thu, Jul 16, 2015 | 136.30 | 136.49 | 136.09 | 136.44 | 2950 | NASDAQ | IUSV | Wed, Jul 15, 2015 | 136.11 | 136.11 | 135.38 | 135.65 | 2949 | NASDAQ | IUSV | Tue, Jul 14, 2015 | 135.72 | 136.11 | 135.25 | 136.11 | 2948 | NASDAQ | IUSV | Mon, Jul 13, 2015 | 134.92 | 135.33 | 134.91 | 135.33 | 2947 | NASDAQ | IUSV | Fri, Jul 10, 2015 | 134.11 | 134.32 | 133.85 | 134.02 | 2946 | NASDAQ | IUSV | Thu, Jul 9, 2015 | 133.72 | 134.38 | 132.79 | 133.14 | 2945 | NASDAQ | IUSV | Wed, Jul 8, 2015 | 133.61 | 133.78 | 132.34 | 132.66 | 2944 | NASDAQ | IUSV | Tue, Jul 7, 2015 | 133.78 | 134.62 | 132.12 | 134.62 | 2943 | NASDAQ | IUSV | Mon, Jul 6, 2015 | 133.56 | 134.35 | 133.13 | 133.87 | 2942 | NASDAQ | IUSV | Thu, Jul 2, 2015 | 134.95 | 134.95 | 134.23 | 134.53 | 2941 | NASDAQ | IUSV | Wed, Jul 1, 2015 | 135.94 | 136.00 | 134.98 | 135.66 | 2940 | NASDAQ | IUSV | Tue, Jun 30, 2015 | 135.74 | 135.85 | 134.40 | 134.80 | 2939 | NASDAQ | IUSV | Mon, Jun 29, 2015 | 136.23 | 136.77 | 134.52 | 134.52 | 2938 | NASDAQ | IUSV | Fri, Jun 26, 2015 | 137.37 | 137.61 | 137.01 | 137.30 | 2937 | NASDAQ | IUSV | Thu, Jun 25, 2015 | 138.16 | 138.16 | 137.29 | 137.51 | 2936 | NASDAQ | IUSV | Wed, Jun 24, 2015 | 138.50 | 138.68 | 137.59 | 137.75 | 2935 | NASDAQ | IUSV | Tue, Jun 23, 2015 | 138.88 | 139.02 | 138.45 | 138.85 | 2934 | NASDAQ | IUSV | Mon, Jun 22, 2015 | 138.84 | 139.04 | 138.48 | 138.73 | 2933 | NASDAQ | IUSV | Fri, Jun 19, 2015 | 138.53 | 138.70 | 137.88 | 138.14 | 2932 | NASDAQ | IUSV | Thu, Jun 18, 2015 | 137.78 | 138.85 | 137.78 | 138.57 | 2931 | NASDAQ | IUSV | Wed, Jun 17, 2015 | 137.66 | 137.71 | 136.90 | 137.39 | 2930 | NASDAQ | IUSV | Tue, Jun 16, 2015 | 136.60 | 137.52 | 136.57 | 137.40 | 2929 | NASDAQ | IUSV | Mon, Jun 15, 2015 | 136.20 | 136.80 | 135.89 | 136.49 | 2928 | NASDAQ | IUSV | Fri, Jun 12, 2015 | 137.38 | 137.60 | 136.89 | 137.11 | 2927 | NASDAQ | IUSV | Thu, Jun 11, 2015 | 137.85 | 138.20 | 137.85 | 138.19 | 2926 | NASDAQ | IUSV | Wed, Jun 10, 2015 | 136.57 | 137.90 | 136.57 | 137.68 | 2925 | NASDAQ | IUSV | Tue, Jun 9, 2015 | 136.08 | 136.38 | 135.82 | 136.12 | 2924 | NASDAQ | IUSV | Mon, Jun 8, 2015 | 136.71 | 136.71 | 135.99 | 136.19 | 2923 | NASDAQ | IUSV | Fri, Jun 5, 2015 | 136.29 | 137.08 | 136.29 | 136.60 | 2922 | NASDAQ | IUSV | Thu, Jun 4, 2015 | 137.30 | 137.30 | 136.47 | 136.64 | 2921 | NASDAQ | IUSV | Wed, Jun 3, 2015 | 137.64 | 138.00 | 137.50 | 137.95 | 2920 | NASDAQ | IUSV | Tue, Jun 2, 2015 | 137.24 | 137.74 | 137.16 | 137.34 | 2919 | NASDAQ | IUSV | Mon, Jun 1, 2015 | 137.87 | 138.09 | 137.22 | 137.51 | 2918 | NASDAQ | IUSV | Fri, May 29, 2015 | 138.03 | 138.03 | 137.13 | 137.63 | 2917 | NASDAQ | IUSV | Thu, May 28, 2015 | 137.73 | 138.05 | 137.44 | 138.05 | 2916 | NASDAQ | IUSV | Wed, May 27, 2015 | 137.56 | 138.19 | 137.31 | 138.09 | 2915 | NASDAQ | IUSV | Tue, May 26, 2015 | 137.70 | 137.70 | 136.61 | 137.03 | 2914 | NASDAQ | IUSV | Fri, May 22, 2015 | 138.50 | 138.82 | 138.13 | 138.32 | 2913 | NASDAQ | IUSV | Thu, May 21, 2015 | 138.23 | 138.97 | 138.23 | 138.33 | 2912 | NASDAQ | IUSV | Wed, May 20, 2015 | 138.60 | 138.86 | 138.26 | 138.74 | 2911 | NASDAQ | IUSV | Tue, May 19, 2015 | 138.51 | 138.64 | 138.33 | 138.62 | 2910 | NASDAQ | IUSV | Mon, May 18, 2015 | 137.82 | 138.69 | 137.82 | 138.46 | 2909 | NASDAQ | IUSV | Fri, May 15, 2015 | 137.77 | 137.99 | 137.67 | 137.96 | 2908 | NASDAQ | IUSV | Thu, May 14, 2015 | 137.11 | 137.92 | 137.11 | 137.92 | 2907 | NASDAQ | IUSV | Wed, May 13, 2015 | 137.30 | 137.30 | 136.39 | 136.77 | 2906 | NASDAQ | IUSV | Tue, May 12, 2015 | 136.57 | 136.91 | 136.04 | 136.74 | 2905 | NASDAQ | IUSV | Mon, May 11, 2015 | 137.29 | 137.57 | 136.95 | 136.95 | 2904 | NASDAQ | IUSV | Fri, May 8, 2015 | 136.86 | 137.78 | 136.86 | 137.53 | 2903 | NASDAQ | IUSV | Thu, May 7, 2015 | 135.06 | 136.31 | 135.05 | 136.11 | 2902 | NASDAQ | IUSV | Wed, May 6, 2015 | 136.61 | 136.61 | 134.68 | 135.58 | 2901 | NASDAQ | IUSV | Tue, May 5, 2015 | 137.50 | 137.65 | 135.88 | 136.00 | 2900 | NASDAQ | IUSV | Mon, May 4, 2015 | 136.90 | 137.76 | 136.90 | 137.49 | 2899 | NASDAQ | IUSV | Fri, May 1, 2015 | 136.32 | 136.97 | 136.13 | 136.92 | 2898 | NASDAQ | IUSV | Thu, Apr 30, 2015 | 136.57 | 136.76 | 135.45 | 135.68 | 2897 | NASDAQ | IUSV | Wed, Apr 29, 2015 | 136.87 | 137.42 | 136.54 | 137.14 | 2896 | NASDAQ | IUSV | Tue, Apr 28, 2015 | 136.45 | 137.44 | 136.13 | 137.34 | 2895 | NASDAQ | IUSV | Mon, Apr 27, 2015 | 137.58 | 137.62 | 136.40 | 136.41 | 2894 | NASDAQ | IUSV | Fri, Apr 24, 2015 | 137.27 | 137.45 | 137.05 | 137.15 | 2893 | NASDAQ | IUSV | Thu, Apr 23, 2015 | 136.63 | 137.60 | 136.55 | 137.24 | 2892 | NASDAQ | IUSV | Wed, Apr 22, 2015 | 136.88 | 137.06 | 135.92 | 136.88 | 2891 | NASDAQ | IUSV | Tue, Apr 21, 2015 | 137.43 | 137.43 | 136.27 | 136.39 | 2890 | NASDAQ | IUSV | Mon, Apr 20, 2015 | 136.63 | 137.14 | 136.29 | 136.87 | 2889 | NASDAQ | IUSV | Fri, Apr 17, 2015 | 136.99 | 136.99 | 135.27 | 135.79 | 2888 | NASDAQ | IUSV | Thu, Apr 16, 2015 | 137.40 | 137.79 | 137.08 | 137.26 | 2887 | NASDAQ | IUSV | Wed, Apr 15, 2015 | 137.44 | 137.92 | 137.43 | 137.69 | 2886 | NASDAQ | IUSV | Tue, Apr 14, 2015 | 136.29 | 136.78 | 136.00 | 136.66 | 2885 | NASDAQ | IUSV | Mon, Apr 13, 2015 | 136.76 | 137.07 | 136.24 | 136.50 | 2884 | NASDAQ | IUSV | Fri, Apr 10, 2015 | 136.32 | 136.83 | 136.32 | 136.83 | 2883 | NASDAQ | IUSV | Thu, Apr 9, 2015 | 135.42 | 136.06 | 134.81 | 136.06 | 2882 | NASDAQ | IUSV | Wed, Apr 8, 2015 | 135.45 | 135.82 | 135.15 | 135.46 | 2881 | NASDAQ | IUSV | Tue, Apr 7, 2015 | 135.75 | 136.10 | 135.33 | 135.33 | 2880 | NASDAQ | IUSV | Mon, Apr 6, 2015 | 134.42 | 136.19 | 134.42 | 135.75 | 2879 | NASDAQ | IUSV | Thu, Apr 2, 2015 | 134.19 | 135.24 | 134.19 | 135.03 | 2878 | NASDAQ | IUSV | Wed, Apr 1, 2015 | 134.71 | 134.71 | 133.85 | 134.55 | 2877 | NASDAQ | IUSV | Tue, Mar 31, 2015 | 135.19 | 135.38 | 134.82 | 134.94 | 2876 | NASDAQ | IUSV | Mon, Mar 30, 2015 | 134.83 | 136.03 | 134.83 | 135.74 | 2875 | NASDAQ | IUSV | Fri, Mar 27, 2015 | 133.67 | 134.11 | 133.55 | 133.93 | 2874 | NASDAQ | IUSV | Thu, Mar 26, 2015 | 133.77 | 134.27 | 133.16 | 133.71 | 2873 | NASDAQ | IUSV | Wed, Mar 25, 2015 | 136.00 | 136.00 | 134.19 | 134.32 | 2872 | NASDAQ | IUSV | Tue, Mar 24, 2015 | 137.41 | 137.41 | 136.49 | 136.49 | 2871 | NASDAQ | IUSV | Mon, Mar 23, 2015 | 137.90 | 138.17 | 137.69 | 137.89 | 2870 | NASDAQ | IUSV | Fri, Mar 20, 2015 | 137.14 | 137.96 | 137.13 | 137.96 | 2869 | NASDAQ | IUSV | Thu, Mar 19, 2015 | 136.85 | 136.85 | 136.00 | 136.20 | 2868 | NASDAQ | IUSV | Wed, Mar 18, 2015 | 135.22 | 137.31 | 135.08 | 137.00 | 2867 | NASDAQ | IUSV | Tue, Mar 17, 2015 | 135.31 | 135.78 | 134.88 | 135.78 | 2866 | NASDAQ | IUSV | Mon, Mar 16, 2015 | 134.89 | 135.88 | 134.89 | 135.80 | 2865 | NASDAQ | IUSV | Fri, Mar 13, 2015 | 134.68 | 134.68 | 133.26 | 134.56 | 2864 | NASDAQ | IUSV | Thu, Mar 12, 2015 | 134.75 | 135.13 | 134.63 | 135.13 | 2863 | NASDAQ | IUSV | Wed, Mar 11, 2015 | 133.67 | 133.68 | 133.04 | 133.47 | 2862 | NASDAQ | IUSV | Tue, Mar 10, 2015 | 134.17 | 134.31 | 133.46 | 133.54 | 2861 | NASDAQ | IUSV | Mon, Mar 9, 2015 | 135.23 | 135.56 | 135.06 | 135.20 | 2860 | NASDAQ | IUSV | Fri, Mar 6, 2015 | 136.29 | 136.29 | 134.56 | 134.62 | 2859 | NASDAQ | IUSV | Thu, Mar 5, 2015 | 136.82 | 136.90 | 136.43 | 136.84 | 2858 | NASDAQ | IUSV | Wed, Mar 4, 2015 | 136.09 | 136.63 | 135.90 | 136.39 | 2857 | NASDAQ | IUSV | Tue, Mar 3, 2015 | 137.72 | 137.72 | 136.54 | 137.12 | 2856 | NASDAQ | IUSV | Mon, Mar 2, 2015 | 137.36 | 137.74 | 137.03 | 137.74 | 2855 | NASDAQ | IUSV | Fri, Feb 27, 2015 | 137.09 | 137.54 | 137.06 | 137.27 | 2854 | NASDAQ | IUSV | Thu, Feb 26, 2015 | 138.11 | 138.11 | 136.98 | 137.56 | 2853 | NASDAQ | IUSV | Wed, Feb 25, 2015 | 138.00 | 138.21 | 137.65 | 138.03 | 2852 | NASDAQ | IUSV | Tue, Feb 24, 2015 | 137.62 | 138.29 | 137.62 | 138.06 | 2851 | NASDAQ | IUSV | Mon, Feb 23, 2015 | 137.74 | 137.74 | 137.15 | 137.50 | 2850 | NASDAQ | IUSV | Fri, Feb 20, 2015 | 136.50 | 137.80 | 136.33 | 137.71 | 2849 | NASDAQ | IUSV | Thu, Feb 19, 2015 | 137.12 | 137.45 | 136.73 | 137.13 | 2848 | NASDAQ | IUSV | Wed, Feb 18, 2015 | 137.52 | 137.59 | 137.23 | 137.53 | 2847 | NASDAQ | IUSV | Tue, Feb 17, 2015 | 137.36 | 137.79 | 137.22 | 137.79 | 2846 | NASDAQ | IUSV | Fri, Feb 13, 2015 | 137.30 | 137.48 | 136.74 | 137.48 | 2845 | NASDAQ | IUSV | Thu, Feb 12, 2015 | 136.29 | 137.11 | 136.13 | 137.11 | 2844 | NASDAQ | IUSV | Wed, Feb 11, 2015 | 135.93 | 135.93 | 134.91 | 135.47 | 2843 | NASDAQ | IUSV | Tue, Feb 10, 2015 | 135.31 | 135.93 | 134.86 | 135.91 | 2842 | NASDAQ | IUSV | Mon, Feb 9, 2015 | 134.74 | 135.29 | 134.46 | 134.77 | 2841 | NASDAQ | IUSV | Fri, Feb 6, 2015 | 135.87 | 136.48 | 134.97 | 135.15 | 2840 | NASDAQ | IUSV | Thu, Feb 5, 2015 | 134.39 | 135.83 | 134.39 | 135.83 | 2839 | NASDAQ | IUSV | Wed, Feb 4, 2015 | 134.69 | 135.04 | 134.09 | 134.21 | 2838 | NASDAQ | IUSV | Tue, Feb 3, 2015 | 133.48 | 134.76 | 133.46 | 134.74 | 2837 | NASDAQ | IUSV | Mon, Feb 2, 2015 | 131.02 | 132.42 | 130.00 | 132.41 | 2836 | NASDAQ | IUSV | Fri, Jan 30, 2015 | 131.56 | 132.41 | 130.86 | 131.04 | 2835 | NASDAQ | IUSV | Thu, Jan 29, 2015 | 131.69 | 132.85 | 130.83 | 132.68 | 2834 | NASDAQ | IUSV | Wed, Jan 28, 2015 | 134.89 | 134.89 | 131.49 | 131.49 | 2833 | NASDAQ | IUSV | Tue, Jan 27, 2015 | 134.44 | 134.78 | 133.37 | 134.07 | 2832 | NASDAQ | IUSV | Mon, Jan 26, 2015 | 134.31 | 135.37 | 134.07 | 135.36 | 2831 | NASDAQ | IUSV | Fri, Jan 23, 2015 | 136.06 | 136.06 | 134.84 | 134.84 | 2830 | NASDAQ | IUSV | Thu, Jan 22, 2015 | 134.87 | 136.06 | 133.61 | 135.74 | 2829 | NASDAQ | IUSV | Wed, Jan 21, 2015 | 132.76 | 133.98 | 132.59 | 133.76 | 2828 | NASDAQ | IUSV | Tue, Jan 20, 2015 | 133.89 | 133.89 | 132.11 | 133.02 | 2827 | NASDAQ | IUSV | Fri, Jan 16, 2015 | 131.30 | 133.26 | 131.30 | 133.16 | 2826 | NASDAQ | IUSV | Thu, Jan 15, 2015 | 133.40 | 133.40 | 131.39 | 131.51 | 2825 | NASDAQ | IUSV | Wed, Jan 14, 2015 | 132.68 | 132.82 | 131.09 | 132.73 | 2824 | NASDAQ | IUSV | Tue, Jan 13, 2015 | 135.21 | 135.69 | 132.64 | 133.70 | 2823 | NASDAQ | IUSV | Mon, Jan 12, 2015 | 135.39 | 135.39 | 133.55 | 134.11 | 2822 | NASDAQ | IUSV | Fri, Jan 9, 2015 | 136.19 | 136.26 | 134.69 | 135.01 | 2821 | NASDAQ | IUSV | Thu, Jan 8, 2015 | 135.50 | 136.37 | 135.29 | 136.10 | 2820 | NASDAQ | IUSV | Wed, Jan 7, 2015 | 133.63 | 134.14 | 133.10 | 133.83 | 2819 | NASDAQ | IUSV | Tue, Jan 6, 2015 | 134.27 | 134.27 | 131.98 | 132.42 | 2818 | NASDAQ | IUSV | Mon, Jan 5, 2015 | 135.51 | 135.56 | 133.46 | 133.79 | 2817 | NASDAQ | IUSV | Fri, Jan 2, 2015 | 136.79 | 137.05 | 135.51 | 136.02 | 2816 | NASDAQ | IUSV | Wed, Dec 31, 2014 | 138.32 | 138.32 | 136.49 | 136.49 | 2815 | NASDAQ | IUSV | Tue, Dec 30, 2014 | 138.21 | 138.21 | 137.75 | 137.82 | 2814 | NASDAQ | IUSV | Mon, Dec 29, 2014 | 137.80 | 138.52 | 137.80 | 138.21 | 2813 | NASDAQ | IUSV | Fri, Dec 26, 2014 | 138.21 | 138.32 | 137.73 | 137.97 | 2812 | NASDAQ | IUSV | Wed, Dec 24, 2014 | 138.11 | 138.11 | 137.53 | 137.79 | 2811 | NASDAQ | IUSV | Tue, Dec 23, 2014 | 138.43 | 138.68 | 138.19 | 138.47 | 2810 | NASDAQ | IUSV | Mon, Dec 22, 2014 | 137.49 | 137.81 | 137.18 | 137.77 | 2809 | NASDAQ | IUSV | Fri, Dec 19, 2014 | 136.90 | 137.68 | 136.48 | 137.35 | 2808 | NASDAQ | IUSV | Thu, Dec 18, 2014 | 135.54 | 136.60 | 134.70 | 136.58 | 2807 | NASDAQ | IUSV | Wed, Dec 17, 2014 | 131.19 | 133.71 | 131.19 | 133.48 | 2806 | NASDAQ | IUSV | Tue, Dec 16, 2014 | 131.13 | 133.27 | 130.74 | 130.75 | 2805 | NASDAQ | IUSV | Mon, Dec 15, 2014 | 133.31 | 133.31 | 131.01 | 131.39 | 2804 | NASDAQ | IUSV | Fri, Dec 12, 2014 | 134.05 | 134.14 | 132.43 | 132.43 | 2803 | NASDAQ | IUSV | Thu, Dec 11, 2014 | 134.63 | 135.96 | 134.46 | 134.49 | 2802 | NASDAQ | IUSV | Wed, Dec 10, 2014 | 136.26 | 136.26 | 133.97 | 134.06 | 2801 | NASDAQ | IUSV | Tue, Dec 9, 2014 | 135.30 | 136.48 | 134.78 | 136.40 | 2800 | NASDAQ | IUSV | Mon, Dec 8, 2014 | 137.09 | 137.28 | 136.01 | 136.37 | 2799 | NASDAQ | IUSV | Fri, Dec 5, 2014 | 137.09 | 137.50 | 136.87 | 136.94 | 2798 | NASDAQ | IUSV | Thu, Dec 4, 2014 | 136.96 | 137.15 | 136.11 | 136.76 | 2797 | NASDAQ | IUSV | Wed, Dec 3, 2014 | 136.29 | 137.23 | 136.29 | 137.09 | 2796 | NASDAQ | IUSV | Tue, Dec 2, 2014 | 135.39 | 136.52 | 135.39 | 136.29 | 2795 | NASDAQ | IUSV | Mon, Dec 1, 2014 | 135.43 | 135.60 | 134.92 | 135.31 | 2794 | NASDAQ | IUSV | Fri, Nov 28, 2014 | 136.79 | 136.79 | 135.98 | 135.98 | 2793 | NASDAQ | IUSV | Wed, Nov 26, 2014 | 136.64 | 136.92 | 136.52 | 136.92 | 2792 | NASDAQ | IUSV | Tue, Nov 25, 2014 | 136.65 | 136.94 | 136.29 | 136.66 | 2791 | NASDAQ | IUSV | Mon, Nov 24, 2014 | 137.05 | 137.05 | 136.52 | 136.80 | 2790 | NASDAQ | IUSV | Fri, Nov 21, 2014 | 137.21 | 137.21 | 136.20 | 136.42 | 2789 | NASDAQ | IUSV | Thu, Nov 20, 2014 | 135.10 | 135.88 | 135.04 | 135.75 | 2788 | NASDAQ | IUSV | Wed, Nov 19, 2014 | 135.73 | 135.73 | 134.87 | 135.37 | 2787 | NASDAQ | IUSV | Tue, Nov 18, 2014 | 135.39 | 136.02 | 135.34 | 135.74 | 2786 | NASDAQ | IUSV | Mon, Nov 17, 2014 | 134.76 | 135.22 | 134.54 | 135.08 | 2785 | NASDAQ | IUSV | Fri, Nov 14, 2014 | 134.97 | 135.07 | 134.64 | 134.76 | 2784 | NASDAQ | IUSV | Thu, Nov 13, 2014 | 135.31 | 135.35 | 135.09 | 135.37 | 2783 | NASDAQ | IUSV | Wed, Nov 12, 2014 | 134.96 | 135.14 | 134.59 | 135.03 | 2782 | NASDAQ | IUSV | Tue, Nov 11, 2014 | 135.45 | 135.45 | 134.95 | 135.23 | 2781 | NASDAQ | IUSV | Mon, Nov 10, 2014 | 135.03 | 135.11 | 134.65 | 135.03 | 2780 | NASDAQ | IUSV | Fri, Nov 7, 2014 | 134.49 | 134.88 | 134.21 | 134.61 | 2779 | NASDAQ | IUSV | Thu, Nov 6, 2014 | 134.32 | 134.58 | 133.83 | 134.57 | 2778 | NASDAQ | IUSV | Wed, Nov 5, 2014 | 133.80 | 134.01 | 133.62 | 134.01 | 2777 | NASDAQ | IUSV | Tue, Nov 4, 2014 | 133.33 | 133.33 | 132.45 | 133.11 | 2776 | NASDAQ | IUSV | Mon, Nov 3, 2014 | 133.88 | 133.94 | 133.06 | 133.31 | 2775 | NASDAQ | IUSV | Fri, Oct 31, 2014 | 133.46 | 133.50 | 132.77 | 133.50 | 2774 | NASDAQ | IUSV | Thu, Oct 30, 2014 | 130.87 | 132.24 | 130.70 | 131.76 | 2773 | NASDAQ | IUSV | Wed, Oct 29, 2014 | 131.24 | 131.81 | 130.50 | 131.17 | 2772 | NASDAQ | IUSV | Tue, Oct 28, 2014 | 130.33 | 131.21 | 130.10 | 131.02 | 2771 | NASDAQ | IUSV | Mon, Oct 27, 2014 | 129.63 | 129.74 | 129.05 | 129.66 | 2770 | NASDAQ | IUSV | Fri, Oct 24, 2014 | 129.45 | 129.99 | 128.79 | 129.97 | 2769 | NASDAQ | IUSV | Thu, Oct 23, 2014 | 129.02 | 129.72 | 128.65 | 128.99 | 2768 | NASDAQ | IUSV | Wed, Oct 22, 2014 | 128.80 | 129.35 | 127.70 | 127.84 | 2767 | NASDAQ | IUSV | Tue, Oct 21, 2014 | 127.07 | 128.57 | 127.01 | 128.46 | 2766 | NASDAQ | IUSV | Mon, Oct 20, 2014 | 125.18 | 126.20 | 124.94 | 126.20 | 2765 | NASDAQ | IUSV | Fri, Oct 17, 2014 | 125.06 | 125.84 | 124.52 | 125.18 | 2764 | NASDAQ | IUSV | Thu, Oct 16, 2014 | 122.25 | 124.42 | 121.91 | 123.59 | 2763 | NASDAQ | IUSV | Wed, Oct 15, 2014 | 123.41 | 123.85 | 120.77 | 123.50 | 2762 | NASDAQ | IUSV | Tue, Oct 14, 2014 | 124.82 | 125.84 | 124.41 | 124.57 | 2761 | NASDAQ | IUSV | Mon, Oct 13, 2014 | 125.90 | 126.24 | 124.32 | 124.32 | 2760 | NASDAQ | IUSV | Fri, Oct 10, 2014 | 126.93 | 127.38 | 126.29 | 126.35 | 2759 | NASDAQ | IUSV | Thu, Oct 9, 2014 | 128.87 | 129.22 | 126.98 | 127.09 | 2758 | NASDAQ | IUSV | Wed, Oct 8, 2014 | 127.98 | 129.75 | 127.16 | 129.70 | 2757 | NASDAQ | IUSV | Tue, Oct 7, 2014 | 129.34 | 129.34 | 127.86 | 127.86 | 2756 | NASDAQ | IUSV | Mon, Oct 6, 2014 | 130.61 | 130.61 | 129.40 | 130.00 | 2755 | NASDAQ | IUSV | Fri, Oct 3, 2014 | 129.36 | 130.15 | 129.10 | 129.93 | 2754 | NASDAQ | IUSV | Thu, Oct 2, 2014 | 128.54 | 129.05 | 127.46 | 128.68 | 2753 | NASDAQ | IUSV | Wed, Oct 1, 2014 | 130.05 | 130.05 | 128.31 | 128.58 | 2752 | NASDAQ | IUSV | Tue, Sep 30, 2014 | 130.68 | 130.95 | 130.18 | 130.38 | 2751 | NASDAQ | IUSV | Mon, Sep 29, 2014 | 130.41 | 130.88 | 130.00 | 130.67 | 2750 | NASDAQ | IUSV | Fri, Sep 26, 2014 | 130.59 | 131.35 | 130.40 | 131.11 | 2749 | NASDAQ | IUSV | Thu, Sep 25, 2014 | 132.17 | 132.17 | 130.26 | 130.38 | 2748 | NASDAQ | IUSV | Wed, Sep 24, 2014 | 131.77 | 132.31 | 131.24 | 132.26 | 2747 | NASDAQ | IUSV | Tue, Sep 23, 2014 | 132.86 | 133.15 | 132.22 | 132.23 | 2746 | NASDAQ | IUSV | Mon, Sep 22, 2014 | 134.11 | 134.11 | 132.97 | 133.05 | 2745 | NASDAQ | IUSV | Fri, Sep 19, 2014 | 135.02 | 135.12 | 134.11 | 134.25 | 2744 | NASDAQ | IUSV | Thu, Sep 18, 2014 | 134.11 | 134.52 | 133.97 | 134.41 | 2743 | NASDAQ | IUSV | Wed, Sep 17, 2014 | 133.98 | 134.49 | 133.50 | 133.83 | 2742 | NASDAQ | IUSV | Tue, Sep 16, 2014 | 132.75 | 134.03 | 132.75 | 133.73 | 2741 | NASDAQ | IUSV | Mon, Sep 15, 2014 | 133.02 | 133.02 | 132.52 | 132.85 | 2740 | NASDAQ | IUSV | Fri, Sep 12, 2014 | 133.45 | 133.45 | 132.55 | 132.89 | 2739 | NASDAQ | IUSV | Thu, Sep 11, 2014 | 133.13 | 133.75 | 132.85 | 133.74 | 2738 | NASDAQ | IUSV | Wed, Sep 10, 2014 | 133.23 | 133.48 | 132.63 | 133.41 | 2737 | NASDAQ | IUSV | Tue, Sep 9, 2014 | 133.93 | 133.93 | 132.92 | 133.02 | 2736 | NASDAQ | IUSV | Mon, Sep 8, 2014 | 134.28 | 134.41 | 133.65 | 134.04 | 2735 | NASDAQ | IUSV | Fri, Sep 5, 2014 | 133.70 | 134.37 | 133.44 | 134.33 | 2734 | NASDAQ | IUSV | Thu, Sep 4, 2014 | 134.25 | 134.63 | 133.43 | 133.79 | 2733 | NASDAQ | IUSV | Wed, Sep 3, 2014 | 134.69 | 134.69 | 133.94 | 133.97 | 2732 | NASDAQ | IUSV | Tue, Sep 2, 2014 | 134.17 | 134.17 | 133.44 | 133.83 | 2731 | NASDAQ | IUSV | Fri, Aug 29, 2014 | 133.65 | 133.96 | 133.65 | 133.96 | 2730 | NASDAQ | IUSV | Thu, Aug 28, 2014 | 133.20 | 133.56 | 133.20 | 133.46 | 2729 | NASDAQ | IUSV | Wed, Aug 27, 2014 | 133.86 | 133.86 | 133.55 | 133.68 | 2728 | NASDAQ | IUSV | Tue, Aug 26, 2014 | 133.37 | 133.85 | 133.37 | 133.61 | 2727 | NASDAQ | IUSV | Mon, Aug 25, 2014 | 133.28 | 133.60 | 133.27 | 133.34 | 2726 | NASDAQ | IUSV | Fri, Aug 22, 2014 | 132.86 | 133.04 | 132.76 | 132.76 | 2725 | NASDAQ | IUSV | Thu, Aug 21, 2014 | 132.74 | 133.27 | 132.74 | 133.24 | 2724 | NASDAQ | IUSV | Wed, Aug 20, 2014 | 132.12 | 132.65 | 132.10 | 132.65 | 2723 | NASDAQ | IUSV | Tue, Aug 19, 2014 | 131.89 | 132.31 | 131.89 | 132.27 | 2722 | NASDAQ | IUSV | Mon, Aug 18, 2014 | 131.33 | 131.70 | 131.22 | 131.59 | 2721 | NASDAQ | IUSV | Fri, Aug 15, 2014 | 131.03 | 131.32 | 130.04 | 130.38 | 2720 | NASDAQ | IUSV | Thu, Aug 14, 2014 | 130.47 | 130.74 | 130.47 | 130.73 | 2719 | NASDAQ | IUSV | Wed, Aug 13, 2014 | 129.91 | 130.24 | 129.91 | 130.18 | 2718 | NASDAQ | IUSV | Tue, Aug 12, 2014 | 129.47 | 129.78 | 129.14 | 129.33 | 2717 | NASDAQ | IUSV | Mon, Aug 11, 2014 | 129.95 | 129.98 | 129.65 | 129.65 | 2716 | NASDAQ | IUSV | Fri, Aug 8, 2014 | 128.13 | 129.33 | 127.83 | 129.33 | 2715 | NASDAQ | IUSV | Thu, Aug 7, 2014 | 128.95 | 128.98 | 127.61 | 127.76 | 2714 | NASDAQ | IUSV | Wed, Aug 6, 2014 | 127.88 | 128.94 | 127.88 | 128.43 | 2713 | NASDAQ | IUSV | Tue, Aug 5, 2014 | 129.19 | 129.43 | 128.16 | 128.46 | 2712 | NASDAQ | IUSV | Mon, Aug 4, 2014 | 128.92 | 129.56 | 128.65 | 129.56 | 2711 | NASDAQ | IUSV | Fri, Aug 1, 2014 | 128.84 | 129.47 | 128.22 | 128.75 | 2710 | NASDAQ | IUSV | Thu, Jul 31, 2014 | 130.95 | 130.95 | 129.35 | 129.39 | 2709 | NASDAQ | IUSV | Wed, Jul 30, 2014 | 132.23 | 132.23 | 131.34 | 131.76 | 2708 | NASDAQ | IUSV | Tue, Jul 29, 2014 | 132.66 | 132.82 | 132.05 | 132.05 | 2707 | NASDAQ | IUSV | Mon, Jul 28, 2014 | 132.68 | 132.68 | 131.89 | 132.56 | 2706 | NASDAQ | IUSV | Fri, Jul 25, 2014 | 132.68 | 132.68 | 132.33 | 132.49 | 2705 | NASDAQ | IUSV | Thu, Jul 24, 2014 | 133.15 | 133.38 | 132.96 | 133.11 | 2704 | NASDAQ | IUSV | Wed, Jul 23, 2014 | 132.92 | 133.25 | 132.92 | 133.14 | 2703 | NASDAQ | IUSV | Tue, Jul 22, 2014 | 132.95 | 133.19 | 132.92 | 132.92 | 2702 | NASDAQ | IUSV | Mon, Jul 21, 2014 | 132.47 | 132.47 | 131.84 | 132.41 | 2701 | NASDAQ | IUSV | Fri, Jul 18, 2014 | 131.89 | 132.60 | 131.77 | 132.55 | 2700 | NASDAQ | IUSV | Thu, Jul 17, 2014 | 132.55 | 132.71 | 131.53 | 131.61 | 2699 | NASDAQ | IUSV | Wed, Jul 16, 2014 | 132.74 | 133.05 | 132.58 | 132.88 | 2698 | NASDAQ | IUSV | Tue, Jul 15, 2014 | 132.56 | 132.67 | 132.16 | 132.27 | 2697 | NASDAQ | IUSV | Mon, Jul 14, 2014 | 132.50 | 132.50 | 132.18 | 132.20 | 2696 | NASDAQ | IUSV | Fri, Jul 11, 2014 | 131.45 | 131.70 | 131.29 | 131.59 | 2695 | NASDAQ | IUSV | Thu, Jul 10, 2014 | 131.10 | 132.01 | 131.00 | 131.68 | 2694 | NASDAQ | IUSV | Wed, Jul 9, 2014 | 132.48 | 132.48 | 131.89 | 132.28 | 2693 | NASDAQ | IUSV | Tue, Jul 8, 2014 | 132.64 | 132.64 | 131.62 | 131.84 | 2692 | NASDAQ | IUSV | Mon, Jul 7, 2014 | 133.23 | 133.23 | 132.48 | 132.62 | 2691 | NASDAQ | IUSV | Thu, Jul 3, 2014 | 133.25 | 133.35 | 133.00 | 133.31 | 2690 | NASDAQ | IUSV | Wed, Jul 2, 2014 | 132.89 | 132.89 | 132.45 | 132.53 | 2689 | NASDAQ | IUSV | Tue, Jul 1, 2014 | 133.08 | 134.15 | 132.98 | 133.35 | 2688 | NASDAQ | IUSV | Mon, Jun 30, 2014 | 132.69 | 132.69 | 132.38 | 132.55 | 2687 | NASDAQ | IUSV | Fri, Jun 27, 2014 | 132.12 | 132.33 | 132.08 | 132.33 | 2686 | NASDAQ | IUSV | Thu, Jun 26, 2014 | 132.44 | 132.44 | 131.47 | 132.26 | 2685 | NASDAQ | IUSV | Wed, Jun 25, 2014 | 131.68 | 132.45 | 131.68 | 132.38 | 2684 | NASDAQ | IUSV | Tue, Jun 24, 2014 | 132.86 | 133.18 | 132.03 | 132.03 | 2683 | NASDAQ | IUSV | Mon, Jun 23, 2014 | 132.90 | 133.05 | 132.73 | 132.90 | 2682 | NASDAQ | IUSV | Fri, Jun 20, 2014 | 132.94 | 133.02 | 132.77 | 132.97 | 2681 | NASDAQ | IUSV | Thu, Jun 19, 2014 | 132.13 | 132.42 | 132.13 | 132.35 | 2680 | NASDAQ | IUSV | Wed, Jun 18, 2014 | 131.40 | 131.92 | 131.40 | 131.92 | 2679 | NASDAQ | IUSV | Tue, Jun 17, 2014 | 130.65 | 131.35 | 130.46 | 131.27 | 2678 | NASDAQ | IUSV | Mon, Jun 16, 2014 | 130.57 | 130.91 | 130.44 | 130.75 | 2677 | NASDAQ | IUSV | Fri, Jun 13, 2014 | 130.38 | 130.70 | 130.21 | 130.48 | 2676 | NASDAQ | IUSV | Thu, Jun 12, 2014 | 132.40 | 132.40 | 130.12 | 130.21 | 2675 | NASDAQ | IUSV | Fri, May 20, 2011 | 91.03 | 91.11 | 90.50 | 90.72 | 2674 | NASDAQ | IUSV | Thu, May 19, 2011 | 91.54 | 91.62 | 90.92 | 91.28 | 2673 | NASDAQ | IUSV | Wed, May 18, 2011 | 90.40 | 91.20 | 90.27 | 91.11 | 2672 | NASDAQ | IUSV | Tue, May 17, 2011 | 89.91 | 90.38 | 89.67 | 90.25 | 2671 | NASDAQ | IUSV | Mon, May 16, 2011 | 90.34 | 91.16 | 90.22 | 90.29 | 2670 | NASDAQ | IUSV | Fri, May 13, 2011 | 91.49 | 91.49 | 90.55 | 90.56 | 2669 | NASDAQ | IUSV | Thu, May 12, 2011 | 90.80 | 91.49 | 90.49 | 91.40 | 2668 | NASDAQ | IUSV | Wed, May 11, 2011 | 91.88 | 91.88 | 90.75 | 91.11 | 2667 | NASDAQ | IUSV | Tue, May 10, 2011 | 91.53 | 92.33 | 91.53 | 92.15 | 2666 | NASDAQ | IUSV | Mon, May 9, 2011 | 90.94 | 91.40 | 90.75 | 91.31 | 2665 | NASDAQ | IUSV | Fri, May 6, 2011 | 91.39 | 91.76 | 90.75 | 90.90 | 2664 | NASDAQ | IUSV | Thu, May 5, 2011 | 90.83 | 91.36 | 90.14 | 90.50 | 2663 | NASDAQ | IUSV | Wed, May 4, 2011 | 92.09 | 92.09 | 91.08 | 91.35 | 2662 | NASDAQ | IUSV | Tue, May 3, 2011 | 92.22 | 92.40 | 91.69 | 92.04 | 2661 | NASDAQ | IUSV | Mon, May 2, 2011 | 93.06 | 93.07 | 92.38 | 92.38 | 2660 | NASDAQ | IUSV | Fri, Apr 29, 2011 | 92.33 | 92.61 | 92.27 | 92.52 | 2659 | NASDAQ | IUSV | Thu, Apr 28, 2011 | 91.88 | 92.31 | 91.88 | 92.31 | 2658 | NASDAQ | IUSV | Wed, Apr 27, 2011 | 91.43 | 92.05 | 91.30 | 91.93 | 2657 | NASDAQ | IUSV | Tue, Apr 26, 2011 | 90.67 | 91.39 | 90.67 | 91.30 | 2656 | NASDAQ | IUSV | Mon, Apr 25, 2011 | 90.36 | 90.55 | 90.23 | 90.43 | 2655 | NASDAQ | IUSV | Thu, Apr 21, 2011 | 90.59 | 90.59 | 90.26 | 90.34 | 2654 | NASDAQ | IUSV | Wed, Apr 20, 2011 | 90.09 | 90.41 | 90.02 | 90.20 | 2653 | NASDAQ | IUSV | Tue, Apr 19, 2011 | 88.87 | 89.19 | 88.73 | 89.18 | 2652 | NASDAQ | IUSV | Mon, Apr 18, 2011 | 88.78 | 88.88 | 88.21 | 88.67 | 2651 | NASDAQ | IUSV | Fri, Apr 15, 2011 | 89.54 | 90.03 | 89.42 | 89.82 | 2650 | NASDAQ | IUSV | Thu, Apr 14, 2011 | 88.69 | 89.39 | 88.68 | 89.37 | 2649 | NASDAQ | IUSV | Wed, Apr 13, 2011 | 89.83 | 89.90 | 89.10 | 89.40 | 2648 | NASDAQ | IUSV | Tue, Apr 12, 2011 | 89.72 | 89.73 | 89.15 | 89.45 | 2647 | NASDAQ | IUSV | Mon, Apr 11, 2011 | 90.61 | 90.88 | 90.02 | 90.14 | 2646 | NASDAQ | IUSV | Fri, Apr 8, 2011 | 91.20 | 91.20 | 90.21 | 90.25 | 2645 | NASDAQ | IUSV | Thu, Apr 7, 2011 | 91.26 | 91.26 | 90.62 | 90.95 | 2644 | NASDAQ | IUSV | Wed, Apr 6, 2011 | 91.33 | 91.33 | 90.95 | 91.16 | 2643 | NASDAQ | IUSV | Tue, Apr 5, 2011 | 90.68 | 91.25 | 90.68 | 90.93 | 2642 | NASDAQ | IUSV | Mon, Apr 4, 2011 | 91.10 | 91.12 | 90.74 | 90.92 | 2641 | NASDAQ | IUSV | Fri, Apr 1, 2011 | 90.82 | 91.09 | 90.63 | 90.75 | 2640 | NASDAQ | IUSV | Thu, Mar 31, 2011 | 90.26 | 90.57 | 90.26 | 90.33 | 2639 | NASDAQ | IUSV | Wed, Mar 30, 2011 | 90.17 | 90.66 | 90.14 | 90.47 | 2638 | NASDAQ | IUSV | Tue, Mar 29, 2011 | 88.99 | 89.65 | 88.84 | 89.63 | 2637 | NASDAQ | IUSV | Mon, Mar 28, 2011 | 89.56 | 89.72 | 89.07 | 89.07 | 2636 | NASDAQ | IUSV | Fri, Mar 25, 2011 | 89.15 | 89.71 | 89.15 | 89.31 | 2635 | NASDAQ | IUSV | Thu, Mar 24, 2011 | 88.82 | 89.10 | 88.32 | 88.97 | 2634 | NASDAQ | IUSV | Wed, Mar 23, 2011 | 88.43 | 88.91 | 87.90 | 88.83 | 2633 | NASDAQ | IUSV | Tue, Mar 22, 2011 | 89.06 | 89.06 | 88.61 | 88.76 | 2632 | NASDAQ | IUSV | Mon, Mar 21, 2011 | 88.95 | 89.03 | 88.79 | 88.87 | 2631 | NASDAQ | IUSV | Fri, Mar 18, 2011 | 88.21 | 88.22 | 87.64 | 87.78 | 2630 | NASDAQ | IUSV | Thu, Mar 17, 2011 | 87.17 | 87.23 | 86.85 | 87.11 | 2629 | NASDAQ | IUSV | Wed, Mar 16, 2011 | 86.96 | 87.27 | 85.50 | 85.94 | 2628 | NASDAQ | IUSV | Tue, Mar 15, 2011 | 86.09 | 87.71 | 85.98 | 87.43 | 2627 | NASDAQ | IUSV | Mon, Mar 14, 2011 | 88.31 | 88.45 | 87.77 | 88.42 | 2626 | NASDAQ | IUSV | Fri, Mar 11, 2011 | 87.97 | 89.17 | 87.97 | 89.07 | 2625 | NASDAQ | IUSV | Thu, Mar 10, 2011 | 88.70 | 88.99 | 88.33 | 88.33 | 2624 | NASDAQ | IUSV | Wed, Mar 9, 2011 | 90.00 | 90.33 | 89.61 | 90.10 | 2623 | NASDAQ | IUSV | Tue, Mar 8, 2011 | 89.25 | 90.27 | 89.06 | 90.12 | 2622 | NASDAQ | IUSV | Mon, Mar 7, 2011 | 90.00 | 90.11 | 88.74 | 89.15 | 2621 | NASDAQ | IUSV | Fri, Mar 4, 2011 | 90.48 | 90.48 | 89.19 | 89.72 | 2620 | NASDAQ | IUSV | Thu, Mar 3, 2011 | 89.78 | 90.49 | 89.78 | 90.49 | 2619 | NASDAQ | IUSV | Wed, Mar 2, 2011 | 88.65 | 89.25 | 88.65 | 88.94 | 2618 | NASDAQ | IUSV | Tue, Mar 1, 2011 | 90.55 | 90.55 | 88.81 | 88.89 | 2617 | NASDAQ | IUSV | Mon, Feb 28, 2011 | 90.11 | 90.33 | 89.87 | 90.16 | 2616 | NASDAQ | IUSV | Fri, Feb 25, 2011 | 88.93 | 89.67 | 88.93 | 89.67 | 2615 | NASDAQ | IUSV | Thu, Feb 24, 2011 | 88.61 | 88.81 | 87.99 | 88.54 | 2614 | NASDAQ | IUSV | Wed, Feb 23, 2011 | 89.35 | 89.35 | 88.30 | 88.67 | 2613 | NASDAQ | IUSV | Tue, Feb 22, 2011 | 90.14 | 90.42 | 89.09 | 89.16 | 2612 | NASDAQ | IUSV | Fri, Feb 18, 2011 | 90.89 | 91.07 | 90.76 | 91.00 | 2611 | NASDAQ | IUSV | Thu, Feb 17, 2011 | 90.25 | 90.98 | 90.23 | 90.90 | 2610 | NASDAQ | IUSV | Wed, Feb 16, 2011 | 90.25 | 90.52 | 90.09 | 90.46 | 2609 | NASDAQ | IUSV | Tue, Feb 15, 2011 | 89.89 | 90.10 | 89.78 | 89.85 | 2608 | NASDAQ | IUSV | Mon, Feb 14, 2011 | 89.89 | 90.14 | 89.77 | 90.14 | 2607 | NASDAQ | IUSV | Fri, Feb 11, 2011 | 89.05 | 90.10 | 89.03 | 89.96 | 2606 | NASDAQ | IUSV | Thu, Feb 10, 2011 | 88.89 | 89.46 | 88.81 | 89.36 | 2605 | NASDAQ | IUSV | Wed, Feb 9, 2011 | 89.37 | 89.51 | 88.87 | 89.20 | 2604 | NASDAQ | IUSV | Tue, Feb 8, 2011 | 89.16 | 89.58 | 89.16 | 89.58 | 2603 | NASDAQ | IUSV | Mon, Feb 7, 2011 | 88.73 | 89.35 | 88.73 | 89.18 | 2602 | NASDAQ | IUSV | Fri, Feb 4, 2011 | 88.42 | 88.43 | 87.99 | 88.42 | 2601 | NASDAQ | IUSV | Thu, Feb 3, 2011 | 88.14 | 88.56 | 87.66 | 88.48 | 2600 | NASDAQ | IUSV | Wed, Feb 2, 2011 | 88.40 | 88.53 | 88.29 | 88.30 | 2599 | NASDAQ | IUSV | Tue, Feb 1, 2011 | 87.51 | 88.67 | 87.51 | 88.53 | 2598 | NASDAQ | IUSV | Mon, Jan 31, 2011 | 86.64 | 87.23 | 86.58 | 87.04 | 2597 | NASDAQ | IUSV | Fri, Jan 28, 2011 | 88.01 | 88.13 | 86.36 | 86.38 | 2596 | NASDAQ | IUSV | Thu, Jan 27, 2011 | 87.62 | 87.93 | 87.48 | 87.83 | 2595 | NASDAQ | IUSV | Wed, Jan 26, 2011 | 87.51 | 87.90 | 87.32 | 87.64 | 2594 | NASDAQ | IUSV | Tue, Jan 25, 2011 | 86.97 | 87.25 | 86.65 | 87.23 | 2593 | NASDAQ | IUSV | Mon, Jan 24, 2011 | 86.90 | 87.39 | 86.86 | 87.26 | 2592 | NASDAQ | IUSV | Fri, Jan 21, 2011 | 87.10 | 87.25 | 86.74 | 86.83 | 2591 | NASDAQ | IUSV | Thu, Jan 20, 2011 | 86.38 | 86.71 | 86.13 | 86.53 | 2590 | NASDAQ | IUSV | Wed, Jan 19, 2011 | 87.56 | 87.57 | 86.36 | 86.52 | 2589 | NASDAQ | IUSV | Tue, Jan 18, 2011 | 87.64 | 87.69 | 87.36 | 87.65 | 2588 | NASDAQ | IUSV | Fri, Jan 14, 2011 | 86.86 | 87.65 | 86.86 | 87.65 | 2587 | NASDAQ | IUSV | Thu, Jan 13, 2011 | 87.16 | 87.22 | 86.76 | 86.89 | 2586 | NASDAQ | IUSV | Wed, Jan 12, 2011 | 86.96 | 87.27 | 86.86 | 87.15 | 2585 | NASDAQ | IUSV | Tue, Jan 11, 2011 | 86.40 | 86.54 | 86.01 | 86.35 | 2584 | NASDAQ | IUSV | Mon, Jan 10, 2011 | 85.74 | 86.18 | 85.50 | 86.06 | 2583 | NASDAQ | IUSV | Fri, Jan 7, 2011 | 86.56 | 86.58 | 85.47 | 86.19 | 2582 | NASDAQ | IUSV | Thu, Jan 6, 2011 | 86.91 | 86.91 | 86.30 | 86.50 | 2581 | NASDAQ | IUSV | Wed, Jan 5, 2011 | 86.12 | 86.79 | 86.12 | 86.74 | 2580 | NASDAQ | IUSV | Tue, Jan 4, 2011 | 86.44 | 86.44 | 85.69 | 86.28 | 2579 | NASDAQ | IUSV | Mon, Jan 3, 2011 | 86.06 | 86.60 | 86.02 | 86.35 | 2578 | NASDAQ | IUSV | Fri, Dec 31, 2010 | 85.20 | 85.49 | 85.20 | 85.25 | 2577 | NASDAQ | IUSV | Thu, Dec 30, 2010 | 85.38 | 85.54 | 85.21 | 85.28 | 2576 | NASDAQ | IUSV | Wed, Dec 29, 2010 | 85.52 | 85.56 | 85.37 | 85.39 | 2575 | NASDAQ | IUSV | Tue, Dec 28, 2010 | 85.32 | 85.42 | 85.15 | 85.32 | 2574 | NASDAQ | IUSV | Mon, Dec 27, 2010 | 84.72 | 85.28 | 84.72 | 85.26 | 2573 | NASDAQ | IUSV | Thu, Dec 23, 2010 | 85.14 | 85.26 | 85.01 | 85.11 | 2572 | NASDAQ | IUSV | Wed, Dec 22, 2010 | 84.88 | 85.31 | 84.88 | 85.26 | 2571 | NASDAQ | IUSV | Tue, Dec 21, 2010 | 84.76 | 85.34 | 84.76 | 85.29 | 2570 | NASDAQ | IUSV | Mon, Dec 20, 2010 | 84.55 | 84.73 | 84.23 | 84.53 | 2569 | NASDAQ | IUSV | Fri, Dec 17, 2010 | 84.15 | 84.33 | 83.93 | 84.26 | 2568 | NASDAQ | IUSV | Thu, Dec 16, 2010 | 83.81 | 84.26 | 83.57 | 84.19 | 2567 | NASDAQ | IUSV | Wed, Dec 15, 2010 | 84.21 | 84.36 | 83.63 | 83.67 | 2566 | NASDAQ | IUSV | Tue, Dec 14, 2010 | 84.31 | 84.56 | 83.94 | 84.20 | 2565 | NASDAQ | IUSV | Mon, Dec 13, 2010 | 84.22 | 84.50 | 84.14 | 84.14 | 2564 | NASDAQ | IUSV | Fri, Dec 10, 2010 | 83.66 | 84.12 | 83.54 | 84.09 | 2563 | NASDAQ | IUSV | Thu, Dec 9, 2010 | 83.42 | 83.52 | 83.02 | 83.43 | 2562 | NASDAQ | IUSV | Wed, Dec 8, 2010 | 82.82 | 83.03 | 82.44 | 82.97 | 2561 | NASDAQ | IUSV | Tue, Dec 7, 2010 | 83.24 | 83.31 | 82.66 | 82.66 | 2560 | NASDAQ | IUSV | Mon, Dec 6, 2010 | 82.44 | 82.70 | 82.32 | 82.54 | 2559 | NASDAQ | IUSV | Fri, Dec 3, 2010 | 82.05 | 82.61 | 82.00 | 82.61 | 2558 | NASDAQ | IUSV | Thu, Dec 2, 2010 | 81.18 | 82.34 | 81.18 | 82.34 | 2557 | NASDAQ | IUSV | Wed, Dec 1, 2010 | 80.52 | 81.23 | 80.52 | 81.15 | 2556 | NASDAQ | IUSV | Tue, Nov 30, 2010 | 79.28 | 79.96 | 79.25 | 79.46 | 2555 | NASDAQ | IUSV | Mon, Nov 29, 2010 | 79.48 | 80.08 | 79.04 | 80.00 | 2554 | NASDAQ | IUSV | Fri, Nov 26, 2010 | 80.03 | 80.38 | 79.88 | 79.98 | 2553 | NASDAQ | IUSV | Wed, Nov 24, 2010 | 80.03 | 80.60 | 80.02 | 80.60 | 2552 | NASDAQ | IUSV | Tue, Nov 23, 2010 | 79.60 | 79.70 | 79.32 | 79.44 | 2551 | NASDAQ | IUSV | Mon, Nov 22, 2010 | 80.65 | 80.75 | 79.84 | 80.65 | 2550 | NASDAQ | IUSV | Fri, Nov 19, 2010 | 80.60 | 80.86 | 80.36 | 80.86 | 2549 | NASDAQ | IUSV | Thu, Nov 18, 2010 | 80.39 | 80.99 | 80.38 | 80.78 | 2548 | NASDAQ | IUSV | Wed, Nov 17, 2010 | 79.62 | 79.94 | 79.56 | 79.67 | 2547 | NASDAQ | IUSV | Tue, Nov 16, 2010 | 80.62 | 80.62 | 79.32 | 79.69 | 2546 | NASDAQ | IUSV | Mon, Nov 15, 2010 | 81.35 | 81.69 | 80.93 | 80.94 | 2545 | NASDAQ | IUSV | Fri, Nov 12, 2010 | 81.52 | 81.66 | 80.69 | 80.93 | 2544 | NASDAQ | IUSV | Thu, Nov 11, 2010 | 81.57 | 82.03 | 81.43 | 81.84 | 2543 | NASDAQ | IUSV | Wed, Nov 10, 2010 | 81.73 | 82.12 | 81.12 | 82.11 | 2542 | NASDAQ | IUSV | Tue, Nov 9, 2010 | 82.60 | 82.70 | 81.39 | 81.62 | 2541 | NASDAQ | IUSV | Mon, Nov 8, 2010 | 82.57 | 82.57 | 82.12 | 82.46 | 2540 | NASDAQ | IUSV | Fri, Nov 5, 2010 | 82.25 | 82.94 | 82.25 | 82.75 | 2539 | NASDAQ | IUSV | Thu, Nov 4, 2010 | 81.48 | 82.33 | 81.41 | 82.31 | 2538 | NASDAQ | IUSV | Wed, Nov 3, 2010 | 80.45 | 80.59 | 79.76 | 80.51 | 2537 | NASDAQ | IUSV | Tue, Nov 2, 2010 | 80.28 | 80.40 | 80.03 | 80.25 | 2536 | NASDAQ | IUSV | Mon, Nov 1, 2010 | 80.34 | 80.43 | 79.19 | 79.59 | 2535 | NASDAQ | IUSV | Fri, Oct 29, 2010 | 79.64 | 79.88 | 79.45 | 79.77 | 2534 | NASDAQ | IUSV | Thu, Oct 28, 2010 | 80.20 | 80.20 | 79.45 | 79.73 | 2533 | NASDAQ | IUSV | Wed, Oct 27, 2010 | 79.34 | 79.65 | 79.01 | 79.65 | 2532 | NASDAQ | IUSV | Tue, Oct 26, 2010 | 79.66 | 79.98 | 79.39 | 79.86 | 2531 | NASDAQ | IUSV | Mon, Oct 25, 2010 | 80.20 | 80.57 | 79.88 | 79.89 | 2530 | NASDAQ | IUSV | Fri, Oct 22, 2010 | 79.70 | 79.89 | 79.55 | 79.71 | 2529 | NASDAQ | IUSV | Thu, Oct 21, 2010 | 80.07 | 80.07 | 79.18 | 79.62 | 2528 | NASDAQ | IUSV | Wed, Oct 20, 2010 | 79.00 | 79.99 | 79.00 | 79.67 | 2527 | NASDAQ | IUSV | Tue, Oct 19, 2010 | 79.19 | 79.64 | 78.55 | 78.74 | 2526 | NASDAQ | IUSV | Mon, Oct 18, 2010 | 79.24 | 80.09 | 79.24 | 79.98 | 2525 | NASDAQ | IUSV | Fri, Oct 15, 2010 | 80.00 | 80.01 | 78.88 | 79.26 | 2524 | NASDAQ | IUSV | Thu, Oct 14, 2010 | 79.99 | 79.99 | 79.07 | 79.56 | 2523 | NASDAQ | IUSV | Wed, Oct 13, 2010 | 79.96 | 80.45 | 79.67 | 80.01 | 2522 | NASDAQ | IUSV | Tue, Oct 12, 2010 | 79.01 | 79.62 | 78.56 | 79.52 | 2521 | NASDAQ | IUSV | Mon, Oct 11, 2010 | 79.18 | 79.35 | 78.99 | 79.21 | 2520 | NASDAQ | IUSV | Fri, Oct 8, 2010 | 78.86 | 79.30 | 78.57 | 79.14 | 2519 | NASDAQ | IUSV | Thu, Oct 7, 2010 | 79.16 | 79.16 | 78.29 | 78.69 | 2518 | NASDAQ | IUSV | Wed, Oct 6, 2010 | 78.84 | 79.00 | 78.58 | 78.82 | 2517 | NASDAQ | IUSV | Tue, Oct 5, 2010 | 77.88 | 78.95 | 77.88 | 78.85 | 2516 | NASDAQ | IUSV | Mon, Oct 4, 2010 | 77.64 | 77.93 | 76.86 | 77.15 | 2515 | NASDAQ | IUSV | Fri, Oct 1, 2010 | 77.82 | 77.97 | 77.40 | 77.80 | 2514 | NASDAQ | IUSV | Thu, Sep 30, 2010 | 78.04 | 78.28 | 77.08 | 77.39 | 2513 | NASDAQ | IUSV | Wed, Sep 29, 2010 | 77.45 | 77.78 | 77.19 | 77.47 | 2512 | NASDAQ | IUSV | Tue, Sep 28, 2010 | 77.28 | 77.85 | 76.73 | 77.72 | 2511 | NASDAQ | IUSV | Mon, Sep 27, 2010 | 77.80 | 77.80 | 77.28 | 77.28 | 2510 | NASDAQ | IUSV | Fri, Sep 24, 2010 | 77.08 | 77.69 | 76.90 | 77.66 | 2509 | NASDAQ | IUSV | Thu, Sep 23, 2010 | 76.16 | 76.78 | 75.91 | 76.06 | 2508 | NASDAQ | IUSV | Wed, Sep 22, 2010 | 77.75 | 78.20 | 77.31 | 77.34 | 2507 | NASDAQ | IUSV | Tue, Sep 21, 2010 | 78.19 | 78.55 | 77.79 | 77.91 | 2506 | NASDAQ | IUSV | Mon, Sep 20, 2010 | 77.13 | 78.27 | 77.03 | 78.21 | 2505 | NASDAQ | IUSV | Fri, Sep 17, 2010 | 77.44 | 77.44 | 76.85 | 76.95 | 2504 | NASDAQ | IUSV | Thu, Sep 16, 2010 | 76.97 | 77.02 | 76.69 | 76.94 | 2503 | NASDAQ | IUSV | Wed, Sep 15, 2010 | 76.65 | 77.26 | 76.65 | 77.23 | 2502 | NASDAQ | IUSV | Tue, Sep 14, 2010 | 76.99 | 77.36 | 76.70 | 77.00 | 2501 | NASDAQ | IUSV | Mon, Sep 13, 2010 | 76.95 | 77.24 | 76.83 | 77.22 | 2500 | NASDAQ | IUSV | Fri, Sep 10, 2010 | 76.24 | 76.30 | 76.06 | 76.16 | 2499 | NASDAQ | IUSV | Thu, Sep 9, 2010 | 76.18 | 76.28 | 75.71 | 75.92 | 2498 | NASDAQ | IUSV | Wed, Sep 8, 2010 | 75.03 | 75.63 | 75.03 | 75.33 | 2497 | NASDAQ | IUSV | Tue, Sep 7, 2010 | 75.57 | 75.57 | 74.84 | 74.85 | 2496 | NASDAQ | IUSV | Fri, Sep 3, 2010 | 75.62 | 75.96 | 75.40 | 75.90 | 2495 | NASDAQ | IUSV | Thu, Sep 2, 2010 | 74.44 | 74.93 | 74.28 | 74.93 | 2494 | NASDAQ | IUSV | Wed, Sep 1, 2010 | 73.00 | 74.29 | 72.98 | 74.29 | 2493 | NASDAQ | IUSV | Tue, Aug 31, 2010 | 71.58 | 72.45 | 71.38 | 72.07 | 2492 | NASDAQ | IUSV | Mon, Aug 30, 2010 | 72.77 | 72.92 | 71.87 | 71.87 | 2491 | NASDAQ | IUSV | Fri, Aug 27, 2010 | 72.28 | 73.04 | 71.30 | 73.00 | 2490 | NASDAQ | IUSV | Thu, Aug 26, 2010 | 72.38 | 72.64 | 71.50 | 71.71 | 2489 | NASDAQ | IUSV | Wed, Aug 25, 2010 | 71.42 | 72.21 | 71.05 | 72.20 | 2488 | NASDAQ | IUSV | Tue, Aug 24, 2010 | 72.16 | 72.33 | 71.45 | 71.81 | 2487 | NASDAQ | IUSV | Mon, Aug 23, 2010 | 73.54 | 73.76 | 72.84 | 72.84 | 2486 | NASDAQ | IUSV | Fri, Aug 20, 2010 | 73.29 | 73.29 | 72.72 | 73.11 | 2485 | NASDAQ | IUSV | Thu, Aug 19, 2010 | 74.58 | 74.58 | 73.28 | 73.40 | 2484 | NASDAQ | IUSV | Wed, Aug 18, 2010 | 74.49 | 75.25 | 74.32 | 74.93 | 2483 | NASDAQ | IUSV | Tue, Aug 17, 2010 | 74.36 | 75.12 | 74.22 | 74.71 | 2482 | NASDAQ | IUSV | Mon, Aug 16, 2010 | 73.35 | 73.98 | 73.29 | 73.80 | 2481 | NASDAQ | IUSV | Fri, Aug 13, 2010 | 73.78 | 74.23 | 73.78 | 73.83 | 2480 | NASDAQ | IUSV | Thu, Aug 12, 2010 | 73.45 | 74.33 | 73.21 | 74.11 | 2479 | NASDAQ | IUSV | Wed, Aug 11, 2010 | 75.50 | 75.50 | 74.33 | 74.35 | 2478 | NASDAQ | IUSV | Tue, Aug 10, 2010 | 76.45 | 77.07 | 76.13 | 76.62 | 2477 | NASDAQ | IUSV | Mon, Aug 9, 2010 | 77.00 | 77.20 | 76.66 | 77.13 | 2476 | NASDAQ | IUSV | Fri, Aug 6, 2010 | 76.17 | 76.69 | 75.68 | 76.65 | 2475 | NASDAQ | IUSV | Thu, Aug 5, 2010 | 76.76 | 77.03 | 76.67 | 76.94 | 2474 | NASDAQ | IUSV | Wed, Aug 4, 2010 | 76.98 | 77.19 | 76.68 | 77.19 | 2473 | NASDAQ | IUSV | Tue, Aug 3, 2010 | 76.86 | 77.07 | 76.46 | 76.64 | 2472 | NASDAQ | IUSV | Mon, Aug 2, 2010 | 76.61 | 77.19 | 76.42 | 77.19 | 2471 | NASDAQ | IUSV | Fri, Jul 30, 2010 | 74.51 | 75.83 | 74.51 | 75.49 | 2470 | NASDAQ | IUSV | Thu, Jul 29, 2010 | 76.14 | 76.36 | 74.91 | 75.46 | 2469 | NASDAQ | IUSV | Wed, Jul 28, 2010 | 76.32 | 76.32 | 75.65 | 75.67 | 2468 | NASDAQ | IUSV | Tue, Jul 27, 2010 | 76.86 | 76.89 | 76.20 | 76.33 | 2467 | NASDAQ | IUSV | Mon, Jul 26, 2010 | 75.47 | 76.32 | 75.43 | 76.31 | 2466 | NASDAQ | IUSV | Fri, Jul 23, 2010 | 74.54 | 75.22 | 74.27 | 75.22 | 2465 | NASDAQ | IUSV | Thu, Jul 22, 2010 | 73.80 | 74.76 | 73.80 | 74.59 | 2464 | NASDAQ | IUSV | Wed, Jul 21, 2010 | 74.43 | 74.43 | 72.58 | 72.83 | 2463 | NASDAQ | IUSV | Tue, Jul 20, 2010 | 72.22 | 73.91 | 72.16 | 73.91 | 2462 | NASDAQ | IUSV | Mon, Jul 19, 2010 | 73.13 | 73.31 | 72.33 | 73.07 | 2461 | NASDAQ | IUSV | Fri, Jul 16, 2010 | 74.48 | 74.48 | 72.62 | 72.70 | 2460 | NASDAQ | IUSV | Thu, Jul 15, 2010 | 74.93 | 75.14 | 73.96 | 74.96 | 2459 | NASDAQ | IUSV | Wed, Jul 14, 2010 | 74.94 | 75.17 | 74.41 | 74.90 | 2458 | NASDAQ | IUSV | Tue, Jul 13, 2010 | 74.66 | 75.25 | 74.66 | 75.15 | 2457 | NASDAQ | IUSV | Mon, Jul 12, 2010 | 73.74 | 73.98 | 73.27 | 73.80 | 2456 | NASDAQ | IUSV | Fri, Jul 9, 2010 | 73.30 | 73.93 | 73.24 | 73.92 | 2455 | NASDAQ | IUSV | Thu, Jul 8, 2010 | 73.20 | 73.27 | 72.42 | 73.23 | 2454 | NASDAQ | IUSV | Wed, Jul 7, 2010 | 70.29 | 72.56 | 70.29 | 72.56 | 2453 | NASDAQ | IUSV | Tue, Jul 6, 2010 | 70.99 | 71.25 | 69.70 | 70.17 | 2452 | NASDAQ | IUSV | Fri, Jul 2, 2010 | 70.47 | 70.66 | 69.62 | 69.89 | 2451 | NASDAQ | IUSV | Thu, Jul 1, 2010 | 71.13 | 71.18 | 69.57 | 70.81 | 2450 | NASDAQ | IUSV | Wed, Jun 30, 2010 | 71.93 | 72.39 | 71.00 | 71.14 | 2449 | NASDAQ | IUSV | Tue, Jun 29, 2010 | 73.22 | 73.22 | 71.54 | 71.92 | 2448 | NASDAQ | IUSV | Mon, Jun 28, 2010 | 74.64 | 74.64 | 74.14 | 74.20 | 2447 | NASDAQ | IUSV | Fri, Jun 25, 2010 | 73.82 | 74.66 | 73.43 | 74.39 | 2446 | NASDAQ | IUSV | Thu, Jun 24, 2010 | 74.75 | 74.75 | 73.59 | 73.69 | 2445 | NASDAQ | IUSV | Wed, Jun 23, 2010 | 75.36 | 75.53 | 74.76 | 75.10 | 2444 | NASDAQ | IUSV | Tue, Jun 22, 2010 | 77.03 | 77.22 | 75.37 | 75.41 | 2443 | NASDAQ | IUSV | Mon, Jun 21, 2010 | 78.14 | 78.31 | 76.58 | 76.91 | 2442 | NASDAQ | IUSV | Fri, Jun 18, 2010 | 77.16 | 77.33 | 76.98 | 77.24 | 2441 | NASDAQ | IUSV | Thu, Jun 17, 2010 | 77.30 | 77.30 | 76.31 | 77.07 | 2440 | NASDAQ | IUSV | Wed, Jun 16, 2010 | 76.83 | 77.42 | 76.72 | 77.07 | 2439 | NASDAQ | IUSV | Tue, Jun 15, 2010 | 75.97 | 77.26 | 75.83 | 77.22 | 2438 | NASDAQ | IUSV | Mon, Jun 14, 2010 | 76.21 | 76.58 | 75.30 | 75.30 | 2437 | NASDAQ | IUSV | Fri, Jun 11, 2010 | 74.43 | 75.47 | 74.43 | 75.45 | 2436 | NASDAQ | IUSV | Thu, Jun 10, 2010 | 74.04 | 75.09 | 73.91 | 75.05 | 2435 | NASDAQ | IUSV | Wed, Jun 9, 2010 | 73.38 | 74.27 | 72.35 | 72.56 | 2434 | NASDAQ | IUSV | Tue, Jun 8, 2010 | 72.08 | 73.02 | 71.61 | 73.02 | 2433 | NASDAQ | IUSV | Mon, Jun 7, 2010 | 73.33 | 73.68 | 72.04 | 72.04 | 2432 | NASDAQ | IUSV | Fri, Jun 4, 2010 | 74.52 | 75.03 | 73.08 | 73.22 | 2431 | NASDAQ | IUSV | Thu, Jun 3, 2010 | 76.16 | 76.40 | 75.43 | 76.15 | 2430 | NASDAQ | IUSV | Wed, Jun 2, 2010 | 74.22 | 75.85 | 74.00 | 75.85 | 2429 | NASDAQ | IUSV | Tue, Jun 1, 2010 | 74.89 | 75.86 | 73.77 | 73.80 | 2428 | NASDAQ | IUSV | Fri, May 28, 2010 | 76.68 | 76.68 | 75.33 | 75.65 | 2427 | NASDAQ | IUSV | Thu, May 27, 2010 | 75.18 | 76.65 | 75.14 | 76.65 | 2426 | NASDAQ | IUSV | Wed, May 26, 2010 | 74.48 | 75.22 | 73.62 | 73.78 | 2425 | NASDAQ | IUSV | Tue, May 25, 2010 | 71.96 | 73.88 | 71.39 | 73.88 | 2424 | NASDAQ | IUSV | Mon, May 24, 2010 | 74.75 | 75.11 | 73.77 | 73.77 | 2423 | NASDAQ | IUSV | Fri, May 21, 2010 | 72.40 | 75.08 | 72.08 | 74.98 | 2422 | NASDAQ | IUSV | Thu, May 20, 2010 | 75.25 | 75.37 | 73.73 | 73.73 | 2421 | NASDAQ | IUSV | Wed, May 19, 2010 | 77.00 | 77.71 | 75.78 | 77.01 | 2420 | NASDAQ | IUSV | Tue, May 18, 2010 | 79.34 | 79.60 | 77.12 | 77.50 | 2419 | NASDAQ | IUSV | Mon, May 17, 2010 | 78.96 | 79.13 | 77.25 | 78.74 | 2418 | NASDAQ | IUSV | Fri, May 14, 2010 | 79.75 | 79.75 | 78.03 | 78.64 | 2417 | NASDAQ | IUSV | Thu, May 13, 2010 | 81.10 | 81.41 | 80.25 | 80.32 | 2416 | NASDAQ | IUSV | Wed, May 12, 2010 | 80.30 | 81.37 | 80.30 | 81.31 | 2415 | NASDAQ | IUSV | Tue, May 11, 2010 | 79.27 | 81.12 | 79.27 | 80.12 | 2414 | NASDAQ | IUSV | Mon, May 10, 2010 | 77.57 | 80.68 | 77.57 | 80.15 | 2413 | NASDAQ | IUSV | Fri, May 7, 2010 | 77.48 | 78.31 | 75.55 | 76.57 | 2412 | NASDAQ | IUSV | Thu, May 6, 2010 | 80.43 | 139.98 | 57.40 | 78.02 | 2411 | NASDAQ | IUSV | Wed, May 5, 2010 | 80.76 | 81.64 | 80.11 | 80.68 | 2410 | NASDAQ | IUSV | Tue, May 4, 2010 | 82.67 | 82.67 | 81.10 | 81.61 | 2409 | NASDAQ | IUSV | Mon, May 3, 2010 | 83.00 | 83.84 | 82.81 | 83.65 | 2408 | NASDAQ | IUSV | Fri, Apr 30, 2010 | 84.00 | 84.00 | 82.50 | 82.50 | 2407 | NASDAQ | IUSV | Thu, Apr 29, 2010 | 83.43 | 84.10 | 83.35 | 83.88 | 2406 | NASDAQ | IUSV | Wed, Apr 28, 2010 | 82.37 | 82.87 | 81.97 | 82.67 | 2405 | NASDAQ | IUSV | Tue, Apr 27, 2010 | 83.67 | 84.14 | 81.83 | 81.97 | 2404 | NASDAQ | IUSV | Mon, Apr 26, 2010 | 84.70 | 84.90 | 84.14 | 84.20 | 2403 | NASDAQ | IUSV | Fri, Apr 23, 2010 | 83.88 | 84.65 | 83.67 | 84.61 | 2402 | NASDAQ | IUSV | Thu, Apr 22, 2010 | 82.87 | 83.97 | 82.62 | 83.89 | 2401 | NASDAQ | IUSV | Wed, Apr 21, 2010 | 83.61 | 83.86 | 83.07 | 83.45 | 2400 | NASDAQ | IUSV | Tue, Apr 20, 2010 | 83.15 | 83.53 | 83.04 | 83.52 | 2399 | NASDAQ | IUSV | Mon, Apr 19, 2010 | 81.93 | 82.56 | 81.61 | 82.51 | 2398 | NASDAQ | IUSV | Fri, Apr 16, 2010 | 83.69 | 83.69 | 81.94 | 82.26 | 2397 | NASDAQ | IUSV | Thu, Apr 15, 2010 | 83.90 | 84.16 | 83.71 | 83.93 | 2396 | NASDAQ | IUSV | Wed, Apr 14, 2010 | 83.14 | 83.93 | 82.96 | 83.90 | 2395 | NASDAQ | IUSV | Tue, Apr 13, 2010 | 82.61 | 82.79 | 82.17 | 82.70 | 2394 | NASDAQ | IUSV | Mon, Apr 12, 2010 | 82.58 | 82.93 | 82.58 | 82.67 | 2393 | NASDAQ | IUSV | Fri, Apr 9, 2010 | 82.06 | 82.50 | 82.05 | 82.48 | 2392 | NASDAQ | IUSV | Thu, Apr 8, 2010 | 81.07 | 82.06 | 81.06 | 81.89 | 2391 | NASDAQ | IUSV | Wed, Apr 7, 2010 | 81.93 | 82.14 | 81.18 | 81.58 | 2390 | NASDAQ | IUSV | Tue, Apr 6, 2010 | 81.49 | 82.21 | 81.49 | 82.04 | 2389 | NASDAQ | IUSV | Mon, Apr 5, 2010 | 81.23 | 81.69 | 81.06 | 81.69 | 2388 | NASDAQ | IUSV | Thu, Apr 1, 2010 | 80.59 | 80.88 | 80.36 | 80.81 | 2387 | NASDAQ | IUSV | Wed, Mar 31, 2010 | 79.99 | 80.47 | 79.78 | 80.07 | 2386 | NASDAQ | IUSV | Tue, Mar 30, 2010 | 80.40 | 80.47 | 80.01 | 80.23 | 2385 | NASDAQ | IUSV | Mon, Mar 29, 2010 | 80.14 | 80.37 | 80.14 | 80.31 | 2384 | NASDAQ | IUSV | Fri, Mar 26, 2010 | 80.00 | 80.34 | 79.48 | 79.80 | 2383 | NASDAQ | IUSV | Thu, Mar 25, 2010 | 80.69 | 80.93 | 79.75 | 79.75 | 2382 | NASDAQ | IUSV | Wed, Mar 24, 2010 | 80.03 | 80.46 | 80.03 | 80.06 | 2381 | NASDAQ | IUSV | Tue, Mar 23, 2010 | 80.15 | 80.79 | 80.00 | 80.74 | 2380 | NASDAQ | IUSV | Mon, Mar 22, 2010 | 79.03 | 80.16 | 79.03 | 80.03 | 2379 | NASDAQ | IUSV | Fri, Mar 19, 2010 | 79.69 | 79.72 | 79.34 | 79.55 | 2378 | NASDAQ | IUSV | Thu, Mar 18, 2010 | 80.28 | 80.50 | 79.94 | 80.10 | 2377 | NASDAQ | IUSV | Wed, Mar 17, 2010 | 80.09 | 80.61 | 80.02 | 80.34 | 2376 | NASDAQ | IUSV | Tue, Mar 16, 2010 | 79.11 | 79.80 | 79.11 | 79.73 | 2375 | NASDAQ | IUSV | Mon, Mar 15, 2010 | 78.79 | 78.98 | 78.29 | 78.90 | 2374 | NASDAQ | IUSV | Fri, Mar 12, 2010 | 79.39 | 79.39 | 78.81 | 79.04 | 2373 | NASDAQ | IUSV | Thu, Mar 11, 2010 | 78.65 | 79.02 | 78.49 | 79.02 | 2372 | NASDAQ | IUSV | Wed, Mar 10, 2010 | 78.35 | 78.92 | 78.35 | 78.67 | 2371 | NASDAQ | IUSV | Tue, Mar 9, 2010 | 77.84 | 78.59 | 77.79 | 78.26 | 2370 | NASDAQ | IUSV | Mon, Mar 8, 2010 | 78.13 | 78.13 | 77.94 | 78.11 | 2369 | NASDAQ | IUSV | Fri, Mar 5, 2010 | 77.15 | 78.04 | 77.13 | 78.01 | 2368 | NASDAQ | IUSV | Thu, Mar 4, 2010 | 76.58 | 76.77 | 76.38 | 76.77 | 2367 | NASDAQ | IUSV | Wed, Mar 3, 2010 | 76.71 | 77.06 | 76.48 | 76.51 | 2366 | NASDAQ | IUSV | Tue, Mar 2, 2010 | 76.44 | 76.74 | 76.33 | 76.42 | 2365 | NASDAQ | IUSV | Mon, Mar 1, 2010 | 75.61 | 76.18 | 75.61 | 76.15 | 2364 | NASDAQ | IUSV | Fri, Feb 26, 2010 | 75.37 | 75.50 | 75.16 | 75.36 | 2363 | NASDAQ | IUSV | Thu, Feb 25, 2010 | 74.23 | 75.29 | 74.12 | 75.21 | 2362 | NASDAQ | IUSV | Wed, Feb 24, 2010 | 74.90 | 75.38 | 74.67 | 75.35 | 2361 | NASDAQ | IUSV | Tue, Feb 23, 2010 | 75.38 | 75.64 | 74.48 | 74.55 | 2360 | NASDAQ | IUSV | Mon, Feb 22, 2010 | 75.78 | 75.78 | 75.47 | 75.61 | 2359 | NASDAQ | IUSV | Fri, Feb 19, 2010 | 75.11 | 75.79 | 74.95 | 75.60 | 2358 | NASDAQ | IUSV | Thu, Feb 18, 2010 | 74.79 | 75.38 | 74.72 | 75.29 | 2357 | NASDAQ | IUSV | Wed, Feb 17, 2010 | 74.86 | 74.95 | 74.50 | 74.80 | 2356 | NASDAQ | IUSV | Tue, Feb 16, 2010 | 73.75 | 74.56 | 73.65 | 74.46 | 2355 | NASDAQ | IUSV | Fri, Feb 12, 2010 | 72.13 | 73.12 | 72.06 | 73.12 | 2354 | NASDAQ | IUSV | Thu, Feb 11, 2010 | 72.30 | 73.13 | 71.98 | 73.09 | 2353 | NASDAQ | IUSV | Wed, Feb 10, 2010 | 72.27 | 72.75 | 71.93 | 72.38 | 2352 | NASDAQ | IUSV | Tue, Feb 9, 2010 | 72.35 | 72.95 | 71.77 | 72.41 | 2351 | NASDAQ | IUSV | Mon, Feb 8, 2010 | 72.16 | 72.58 | 71.50 | 71.50 | 2350 | NASDAQ | IUSV | Fri, Feb 5, 2010 | 72.21 | 72.37 | 70.71 | 72.21 | 2349 | NASDAQ | IUSV | Thu, Feb 4, 2010 | 73.98 | 73.98 | 72.02 | 72.02 | 2348 | NASDAQ | IUSV | Wed, Feb 3, 2010 | 74.89 | 75.17 | 74.44 | 74.54 | 2347 | NASDAQ | IUSV | Tue, Feb 2, 2010 | 74.26 | 75.23 | 74.10 | 75.17 | 2346 | NASDAQ | IUSV | Mon, Feb 1, 2010 | 73.43 | 74.16 | 73.43 | 74.14 | 2345 | NASDAQ | IUSV | Fri, Jan 29, 2010 | 73.93 | 74.53 | 73.01 | 73.10 | 2344 | NASDAQ | IUSV | Thu, Jan 28, 2010 | 74.74 | 74.80 | 73.18 | 73.75 | 2343 | NASDAQ | IUSV | Wed, Jan 27, 2010 | 73.84 | 74.43 | 73.35 | 74.38 | 2342 | NASDAQ | IUSV | Tue, Jan 26, 2010 | 74.00 | 74.89 | 74.00 | 74.01 | 2341 | NASDAQ | IUSV | Mon, Jan 25, 2010 | 74.94 | 74.96 | 74.35 | 74.59 | 2340 | NASDAQ | IUSV | Fri, Jan 22, 2010 | 75.60 | 75.70 | 73.99 | 74.15 | 2339 | NASDAQ | IUSV | Thu, Jan 21, 2010 | 77.50 | 77.69 | 75.80 | 75.80 | 2338 | NASDAQ | IUSV | Wed, Jan 20, 2010 | 77.67 | 77.67 | 77.05 | 77.47 | 2337 | NASDAQ | IUSV | Tue, Jan 19, 2010 | 77.11 | 78.21 | 77.11 | 78.17 | 2336 | NASDAQ | IUSV | Fri, Jan 15, 2010 | 78.02 | 78.02 | 76.91 | 77.21 | 2335 | NASDAQ | IUSV | Thu, Jan 14, 2010 | 77.88 | 78.22 | 77.75 | 78.22 | 2334 | NASDAQ | IUSV | Wed, Jan 13, 2010 | 77.55 | 78.12 | 77.11 | 78.00 | 2333 | NASDAQ | IUSV | Tue, Jan 12, 2010 | 77.59 | 77.64 | 77.04 | 77.22 | 2332 | NASDAQ | IUSV | Mon, Jan 11, 2010 | 78.35 | 78.48 | 77.83 | 78.21 | 2331 | NASDAQ | IUSV | Fri, Jan 8, 2010 | 77.67 | 78.02 | 77.58 | 78.02 | 2330 | NASDAQ | IUSV | Thu, Jan 7, 2010 | 77.15 | 77.90 | 76.95 | 77.81 | 2329 | NASDAQ | IUSV | Wed, Jan 6, 2010 | 76.92 | 77.30 | 76.89 | 77.24 | 2328 | NASDAQ | IUSV | Tue, Jan 5, 2010 | 76.50 | 76.99 | 76.38 | 76.99 | 2327 | NASDAQ | IUSV | Mon, Jan 4, 2010 | 75.72 | 76.59 | 75.72 | 76.59 | 2326 | NASDAQ | IUSV | Thu, Dec 31, 2009 | 76.01 | 76.01 | 75.23 | 75.23 | 2325 | NASDAQ | IUSV | Wed, Dec 30, 2009 | 75.61 | 75.90 | 75.60 | 75.84 | 2324 | NASDAQ | IUSV | Tue, Dec 29, 2009 | 76.32 | 76.32 | 75.90 | 75.90 | 2323 | NASDAQ | IUSV | Mon, Dec 28, 2009 | 76.21 | 76.34 | 75.82 | 76.05 | 2322 | NASDAQ | IUSV | Thu, Dec 24, 2009 | 75.76 | 76.13 | 75.76 | 76.10 | 2321 | NASDAQ | IUSV | Wed, Dec 23, 2009 | 75.68 | 75.79 | 75.39 | 75.66 | 2320 | NASDAQ | IUSV | Tue, Dec 22, 2009 | 75.82 | 76.08 | 75.82 | 76.04 | 2319 | NASDAQ | IUSV | Mon, Dec 21, 2009 | 75.37 | 75.99 | 75.37 | 75.74 | 2318 | NASDAQ | IUSV | Fri, Dec 18, 2009 | 74.81 | 74.94 | 74.24 | 74.92 | 2317 | NASDAQ | IUSV | Thu, Dec 17, 2009 | 74.73 | 74.94 | 74.43 | 74.49 | 2316 | NASDAQ | IUSV | Wed, Dec 16, 2009 | 75.55 | 75.94 | 75.20 | 75.31 | 2315 | NASDAQ | IUSV | Tue, Dec 15, 2009 | 75.34 | 75.47 | 74.92 | 75.04 | 2314 | NASDAQ | IUSV | Mon, Dec 14, 2009 | 75.37 | 75.50 | 75.06 | 75.49 | 2313 | NASDAQ | IUSV | Fri, Dec 11, 2009 | 74.67 | 74.98 | 74.50 | 74.94 | 2312 | NASDAQ | IUSV | Thu, Dec 10, 2009 | 74.49 | 74.64 | 74.32 | 74.47 | 2311 | NASDAQ | IUSV | Wed, Dec 9, 2009 | 73.91 | 74.14 | 73.62 | 74.08 | 2310 | NASDAQ | IUSV | Tue, Dec 8, 2009 | 74.17 | 74.27 | 73.76 | 73.91 | 2309 | NASDAQ | IUSV | Mon, Dec 7, 2009 | 74.89 | 75.23 | 74.55 | 74.69 | 2308 | NASDAQ | IUSV | Fri, Dec 4, 2009 | 75.24 | 75.57 | 74.14 | 74.82 | 2307 | NASDAQ | IUSV | Thu, Dec 3, 2009 | 75.23 | 75.63 | 74.22 | 74.22 | 2306 | NASDAQ | IUSV | Wed, Dec 2, 2009 | 74.96 | 75.24 | 74.71 | 74.92 | 2305 | NASDAQ | IUSV | Tue, Dec 1, 2009 | 74.89 | 75.02 | 74.56 | 74.83 | 2304 | NASDAQ | IUSV | Mon, Nov 30, 2009 | 73.58 | 74.02 | 73.15 | 73.98 | 2303 | NASDAQ | IUSV | Fri, Nov 27, 2009 | 72.72 | 74.07 | 72.59 | 73.48 | 2302 | NASDAQ | IUSV | Wed, Nov 25, 2009 | 74.77 | 75.01 | 74.55 | 74.98 | 2301 | NASDAQ | IUSV | Tue, Nov 24, 2009 | 74.67 | 74.74 | 73.99 | 74.61 | 2300 | NASDAQ | IUSV | Mon, Nov 23, 2009 | 74.55 | 75.25 | 74.52 | 74.71 | 2299 | NASDAQ | IUSV | Fri, Nov 20, 2009 | 73.50 | 73.79 | 73.35 | 73.65 | 2298 | NASDAQ | IUSV | Thu, Nov 19, 2009 | 74.68 | 74.68 | 73.57 | 73.98 | 2297 | NASDAQ | IUSV | Wed, Nov 18, 2009 | 75.04 | 75.21 | 74.84 | 75.21 | 2296 | NASDAQ | IUSV | Tue, Nov 17, 2009 | 74.76 | 75.11 | 74.58 | 75.06 | 2295 | NASDAQ | IUSV | Mon, Nov 16, 2009 | 74.32 | 75.44 | 74.32 | 75.06 | 2294 | NASDAQ | IUSV | Fri, Nov 13, 2009 | 73.55 | 74.17 | 73.43 | 73.75 | 2293 | NASDAQ | IUSV | Thu, Nov 12, 2009 | 74.43 | 74.69 | 73.37 | 73.44 | 2292 | NASDAQ | IUSV | Wed, Nov 11, 2009 | 74.69 | 75.00 | 74.19 | 74.43 | 2291 | NASDAQ | IUSV | Tue, Nov 10, 2009 | 74.19 | 74.19 | 73.52 | 73.96 | 2290 | NASDAQ | IUSV | Mon, Nov 9, 2009 | 72.98 | 74.06 | 72.95 | 74.06 | 2289 | NASDAQ | IUSV | Fri, Nov 6, 2009 | 71.86 | 72.41 | 71.59 | 72.26 | 2288 | NASDAQ | IUSV | Thu, Nov 5, 2009 | 71.39 | 72.19 | 71.22 | 72.16 | 2287 | NASDAQ | IUSV | Wed, Nov 4, 2009 | 71.71 | 71.93 | 71.03 | 71.37 | 2286 | NASDAQ | IUSV | Tue, Nov 3, 2009 | 70.07 | 70.90 | 69.87 | 70.90 | 2285 | NASDAQ | IUSV | Mon, Nov 2, 2009 | 70.46 | 71.24 | 69.61 | 70.50 | 2284 | NASDAQ | IUSV | Fri, Oct 30, 2009 | 72.02 | 72.28 | 70.05 | 70.15 | 2283 | NASDAQ | IUSV | Thu, Oct 29, 2009 | 71.29 | 72.61 | 71.17 | 72.55 | 2282 | NASDAQ | IUSV | Wed, Oct 28, 2009 | 72.15 | 72.25 | 70.61 | 70.63 | 2281 | NASDAQ | IUSV | Tue, Oct 27, 2009 | 72.77 | 73.09 | 72.21 | 72.38 | 2280 | NASDAQ | IUSV | Mon, Oct 26, 2009 | 73.89 | 74.65 | 72.53 | 72.63 | 2279 | NASDAQ | IUSV | Fri, Oct 23, 2009 | 75.00 | 75.07 | 73.60 | 73.81 | 2278 | NASDAQ | IUSV | Thu, Oct 22, 2009 | 74.19 | 75.06 | 73.57 | 74.95 | 2277 | NASDAQ | IUSV | Wed, Oct 21, 2009 | 74.85 | 75.75 | 74.08 | 74.11 | 2276 | NASDAQ | IUSV | Tue, Oct 20, 2009 | 75.63 | 75.63 | 74.57 | 74.88 | 2275 | NASDAQ | IUSV | Mon, Oct 19, 2009 | 74.87 | 75.66 | 74.69 | 75.47 | 2274 | NASDAQ | IUSV | Fri, Oct 16, 2009 | 74.89 | 75.05 | 74.34 | 74.73 | 2273 | NASDAQ | IUSV | Thu, Oct 15, 2009 | 74.95 | 75.60 | 74.81 | 75.60 | 2272 | NASDAQ | IUSV | Wed, Oct 14, 2009 | 74.66 | 75.42 | 74.53 | 75.34 | 2271 | NASDAQ | IUSV | Tue, Oct 13, 2009 | 73.99 | 73.99 | 73.37 | 73.84 | 2270 | NASDAQ | IUSV | Mon, Oct 12, 2009 | 74.08 | 74.35 | 73.86 | 74.05 | 2269 | NASDAQ | IUSV | Fri, Oct 9, 2009 | 73.31 | 73.74 | 73.26 | 73.67 | 2268 | NASDAQ | IUSV | Thu, Oct 8, 2009 | 73.30 | 73.73 | 72.98 | 73.33 | 2267 | NASDAQ | IUSV | Wed, Oct 7, 2009 | 72.33 | 72.70 | 72.20 | 72.70 | 2266 | NASDAQ | IUSV | Tue, Oct 6, 2009 | 72.02 | 72.83 | 71.88 | 72.43 | 2265 | NASDAQ | IUSV | Mon, Oct 5, 2009 | 70.38 | 71.58 | 70.21 | 71.45 | 2264 | NASDAQ | IUSV | Fri, Oct 2, 2009 | 69.56 | 70.43 | 69.56 | 70.00 | 2263 | NASDAQ | IUSV | Thu, Oct 1, 2009 | 72.30 | 72.30 | 70.55 | 70.55 | 2262 | NASDAQ | IUSV | Wed, Sep 30, 2009 | 73.35 | 73.35 | 72.01 | 72.69 | 2261 | NASDAQ | IUSV | Tue, Sep 29, 2009 | 73.46 | 73.77 | 72.91 | 73.12 | 2260 | NASDAQ | IUSV | Mon, Sep 28, 2009 | 72.07 | 73.31 | 72.07 | 73.30 | 2259 | NASDAQ | IUSV | Fri, Sep 25, 2009 | 72.06 | 72.37 | 71.42 | 71.75 | 2258 | NASDAQ | IUSV | Thu, Sep 24, 2009 | 73.48 | 73.50 | 71.85 | 72.16 | 2257 | NASDAQ | IUSV | Wed, Sep 23, 2009 | 74.39 | 74.70 | 73.24 | 73.28 | 2256 | NASDAQ | IUSV | Tue, Sep 22, 2009 | 73.97 | 74.26 | 73.73 | 74.12 | 2255 | NASDAQ | IUSV | Mon, Sep 21, 2009 | 73.60 | 73.89 | 73.25 | 73.74 | 2254 | NASDAQ | IUSV | Fri, Sep 18, 2009 | 74.48 | 74.48 | 73.84 | 74.20 | 2253 | NASDAQ | IUSV | Thu, Sep 17, 2009 | 74.37 | 74.81 | 73.66 | 73.99 | 2252 | NASDAQ | IUSV | Wed, Sep 16, 2009 | 73.21 | 74.38 | 73.09 | 74.38 | 2251 | NASDAQ | IUSV | Tue, Sep 15, 2009 | 72.41 | 73.24 | 72.21 | 73.00 | 2250 | NASDAQ | IUSV | Mon, Sep 14, 2009 | 71.11 | 72.46 | 71.11 | 72.46 | 2249 | NASDAQ | IUSV | Fri, Sep 11, 2009 | 71.95 | 72.28 | 71.49 | 71.76 | 2248 | NASDAQ | IUSV | Thu, Sep 10, 2009 | 70.88 | 71.87 | 70.87 | 71.85 | 2247 | NASDAQ | IUSV | Wed, Sep 9, 2009 | 70.46 | 71.26 | 70.31 | 71.00 | 2246 | NASDAQ | IUSV | Tue, Sep 8, 2009 | 70.24 | 70.33 | 69.97 | 70.23 | 2245 | NASDAQ | IUSV | Fri, Sep 4, 2009 | 68.68 | 69.55 | 68.40 | 69.50 | 2244 | NASDAQ | IUSV | Thu, Sep 3, 2009 | 68.16 | 68.61 | 67.88 | 68.60 | 2243 | NASDAQ | IUSV | Wed, Sep 2, 2009 | 67.97 | 68.28 | 67.83 | 67.88 | 2242 | NASDAQ | IUSV | Tue, Sep 1, 2009 | 70.12 | 70.57 | 68.20 | 68.46 | 2241 | NASDAQ | IUSV | Mon, Aug 31, 2009 | 70.29 | 70.29 | 69.83 | 70.24 | 2240 | NASDAQ | IUSV | Fri, Aug 28, 2009 | 71.48 | 71.48 | 70.56 | 70.94 | 2239 | NASDAQ | IUSV | Thu, Aug 27, 2009 | 70.70 | 71.14 | 69.87 | 70.96 | 2238 | NASDAQ | IUSV | Wed, Aug 26, 2009 | 70.27 | 71.04 | 70.23 | 70.77 | 2237 | NASDAQ | IUSV | Tue, Aug 25, 2009 | 70.85 | 71.48 | 70.64 | 70.73 | 2236 | NASDAQ | IUSV | Mon, Aug 24, 2009 | 70.92 | 71.40 | 70.32 | 70.54 | 2235 | NASDAQ | IUSV | Fri, Aug 21, 2009 | 69.61 | 70.72 | 69.52 | 70.52 | 2234 | NASDAQ | IUSV | Thu, Aug 20, 2009 | 68.31 | 69.07 | 68.31 | 69.01 | 2233 | NASDAQ | IUSV | Wed, Aug 19, 2009 | 67.09 | 68.47 | 67.09 | 68.19 | 2232 | NASDAQ | IUSV | Tue, Aug 18, 2009 | 67.32 | 67.85 | 67.17 | 67.64 | 2231 | NASDAQ | IUSV | Mon, Aug 17, 2009 | 67.20 | 67.29 | 66.86 | 66.99 | 2230 | NASDAQ | IUSV | Fri, Aug 14, 2009 | 69.61 | 69.61 | 68.17 | 68.84 | 2229 | NASDAQ | IUSV | Thu, Aug 13, 2009 | 69.27 | 69.58 | 68.63 | 69.50 | 2228 | NASDAQ | IUSV | Wed, Aug 12, 2009 | 67.91 | 69.42 | 67.91 | 68.96 | 2227 | NASDAQ | IUSV | Tue, Aug 11, 2009 | 68.96 | 68.96 | 67.96 | 68.14 | 2226 | NASDAQ | IUSV | Mon, Aug 10, 2009 | 69.10 | 69.54 | 68.87 | 69.29 | 2225 | NASDAQ | IUSV | Fri, Aug 7, 2009 | 69.09 | 70.16 | 68.74 | 69.50 | 2224 | NASDAQ | IUSV | Thu, Aug 6, 2009 | 68.96 | 69.02 | 67.91 | 68.29 | 2223 | NASDAQ | IUSV | Wed, Aug 5, 2009 | 68.55 | 68.75 | 67.82 | 68.61 | 2222 | NASDAQ | IUSV | Tue, Aug 4, 2009 | 67.60 | 68.52 | 67.60 | 68.46 | 2221 | NASDAQ | IUSV | Mon, Aug 3, 2009 | 67.42 | 68.02 | 67.19 | 67.99 | 2220 | NASDAQ | IUSV | Fri, Jul 31, 2009 | 66.37 | 67.04 | 66.18 | 66.70 | 2219 | NASDAQ | IUSV | Thu, Jul 30, 2009 | 66.28 | 67.14 | 66.22 | 66.54 | 2218 | NASDAQ | IUSV | Wed, Jul 29, 2009 | 65.51 | 65.69 | 65.06 | 65.41 | 2217 | NASDAQ | IUSV | Tue, Jul 28, 2009 | 65.70 | 66.27 | 65.36 | 66.00 | 2216 | NASDAQ | IUSV | Mon, Jul 27, 2009 | 65.83 | 66.30 | 65.54 | 66.30 | 2215 | NASDAQ | IUSV | Fri, Jul 24, 2009 | 65.22 | 65.88 | 64.91 | 65.88 | 2214 | NASDAQ | IUSV | Thu, Jul 23, 2009 | 63.80 | 65.68 | 63.80 | 65.38 | 2213 | NASDAQ | IUSV | Wed, Jul 22, 2009 | 63.11 | 64.09 | 63.11 | 63.66 | 2212 | NASDAQ | IUSV | Tue, Jul 21, 2009 | 63.93 | 64.01 | 62.89 | 63.58 | 2211 | NASDAQ | IUSV | Mon, Jul 20, 2009 | 63.11 | 63.51 | 62.78 | 63.41 | 2210 | NASDAQ | IUSV | Fri, Jul 17, 2009 | 62.80 | 62.80 | 62.36 | 62.65 | 2209 | NASDAQ | IUSV | Thu, Jul 16, 2009 | 62.11 | 63.08 | 61.85 | 62.84 | 2208 | NASDAQ | IUSV | Wed, Jul 15, 2009 | 61.13 | 62.46 | 61.13 | 62.28 | 2207 | NASDAQ | IUSV | Tue, Jul 14, 2009 | 60.07 | 60.37 | 59.63 | 60.37 | 2206 | NASDAQ | IUSV | Mon, Jul 13, 2009 | 58.43 | 59.95 | 58.03 | 59.85 | 2205 | NASDAQ | IUSV | Fri, Jul 10, 2009 | 58.11 | 58.47 | 57.74 | 58.28 | 2204 | NASDAQ | IUSV | Thu, Jul 9, 2009 | 58.57 | 58.95 | 58.24 | 58.51 | 2203 | NASDAQ | IUSV | Wed, Jul 8, 2009 | 58.91 | 58.95 | 57.40 | 58.23 | 2202 | NASDAQ | IUSV | Tue, Jul 7, 2009 | 59.65 | 59.65 | 58.55 | 58.64 | 2201 | NASDAQ | IUSV | Mon, Jul 6, 2009 | 59.33 | 59.81 | 58.89 | 59.79 | 2200 | NASDAQ | IUSV | Thu, Jul 2, 2009 | 61.01 | 61.01 | 59.87 | 59.87 | 2199 | NASDAQ | IUSV | Wed, Jul 1, 2009 | 62.28 | 62.94 | 62.25 | 62.25 | 2198 | NASDAQ | IUSV | Tue, Jun 30, 2009 | 62.54 | 62.66 | 61.43 | 61.98 | 2197 | NASDAQ | IUSV | Mon, Jun 29, 2009 | 61.90 | 62.52 | 61.62 | 62.45 | 2196 | NASDAQ | IUSV | Fri, Jun 26, 2009 | 61.64 | 62.02 | 61.39 | 61.76 | 2195 | NASDAQ | IUSV | Thu, Jun 25, 2009 | 60.35 | 61.79 | 60.33 | 61.79 | 2194 | NASDAQ | IUSV | Wed, Jun 24, 2009 | 60.61 | 61.25 | 60.27 | 60.48 | 2193 | NASDAQ | IUSV | Tue, Jun 23, 2009 | 60.22 | 60.46 | 59.77 | 60.11 | 2192 | NASDAQ | IUSV | Mon, Jun 22, 2009 | 61.38 | 61.41 | 60.00 | 60.01 | 2191 | NASDAQ | IUSV | Fri, Jun 19, 2009 | 62.45 | 62.49 | 61.66 | 61.95 | 2190 | NASDAQ | IUSV | Thu, Jun 18, 2009 | 61.42 | 62.07 | 61.28 | 61.73 | 2189 | NASDAQ | IUSV | Wed, Jun 17, 2009 | 61.50 | 61.85 | 60.83 | 61.25 | 2188 | NASDAQ | IUSV | Tue, Jun 16, 2009 | 62.72 | 62.76 | 61.51 | 61.60 | 2187 | NASDAQ | IUSV | Mon, Jun 15, 2009 | 63.22 | 63.22 | 62.22 | 62.49 | 2186 | NASDAQ | IUSV | Fri, Jun 12, 2009 | 63.58 | 64.16 | 63.44 | 64.12 | 2185 | NASDAQ | IUSV | Thu, Jun 11, 2009 | 63.68 | 64.69 | 63.68 | 63.82 | 2184 | NASDAQ | IUSV | Wed, Jun 10, 2009 | 64.32 | 64.32 | 62.79 | 63.43 | 2183 | NASDAQ | IUSV | Tue, Jun 9, 2009 | 63.83 | 63.99 | 63.26 | 63.74 | 2182 | NASDAQ | IUSV | Mon, Jun 8, 2009 | 63.16 | 64.10 | 62.83 | 63.53 | 2181 | NASDAQ | IUSV | Fri, Jun 5, 2009 | 64.59 | 64.59 | 63.29 | 63.60 | 2180 | NASDAQ | IUSV | Thu, Jun 4, 2009 | 63.38 | 63.95 | 62.97 | 63.95 | 2179 | NASDAQ | IUSV | Wed, Jun 3, 2009 | 63.38 | 63.47 | 62.55 | 62.99 | 2178 | NASDAQ | IUSV | Tue, Jun 2, 2009 | 63.72 | 64.32 | 63.55 | 64.05 | 2177 | NASDAQ | IUSV | Mon, Jun 1, 2009 | 63.32 | 64.29 | 63.15 | 63.96 | 2176 | NASDAQ | IUSV | Fri, May 29, 2009 | 61.91 | 62.47 | 61.33 | 62.47 | 2175 | NASDAQ | IUSV | Thu, May 28, 2009 | 61.18 | 61.69 | 60.33 | 61.57 | 2174 | NASDAQ | IUSV | Wed, May 27, 2009 | 62.17 | 62.19 | 60.57 | 60.57 | 2173 | NASDAQ | IUSV | Tue, May 26, 2009 | 60.00 | 62.11 | 59.84 | 62.11 | 2172 | NASDAQ | IUSV | Fri, May 22, 2009 | 60.70 | 61.03 | 60.30 | 60.33 | 2171 | NASDAQ | IUSV | Thu, May 21, 2009 | 60.63 | 60.94 | 59.87 | 60.48 | 2170 | NASDAQ | IUSV | Wed, May 20, 2009 | 62.60 | 63.15 | 61.29 | 61.37 | 2169 | NASDAQ | IUSV | Tue, May 19, 2009 | 62.25 | 62.70 | 61.89 | 61.90 | 2168 | NASDAQ | IUSV | Mon, May 18, 2009 | 60.95 | 62.28 | 60.84 | 62.27 | 2167 | NASDAQ | IUSV | Fri, May 15, 2009 | 60.73 | 61.06 | 59.76 | 59.98 | 2166 | NASDAQ | IUSV | Thu, May 14, 2009 | 60.41 | 61.34 | 59.99 | 60.95 | 2165 | NASDAQ | IUSV | Wed, May 13, 2009 | 61.14 | 61.40 | 60.14 | 60.42 | 2164 | NASDAQ | IUSV | Tue, May 12, 2009 | 62.84 | 62.89 | 61.24 | 62.00 | 2163 | NASDAQ | IUSV | Mon, May 11, 2009 | 63.45 | 63.45 | 62.38 | 62.61 | 2162 | NASDAQ | IUSV | Fri, May 8, 2009 | 63.00 | 64.30 | 62.73 | 64.30 | 2161 | NASDAQ | IUSV | Thu, May 7, 2009 | 63.75 | 63.93 | 61.69 | 62.06 | 2160 | NASDAQ | IUSV | Wed, May 6, 2009 | 62.33 | 63.04 | 61.70 | 62.91 | 2159 | NASDAQ | IUSV | Tue, May 5, 2009 | 61.56 | 61.85 | 60.97 | 61.36 | 2158 | NASDAQ | IUSV | Mon, May 4, 2009 | 59.62 | 61.64 | 59.62 | 61.64 | 2157 | NASDAQ | IUSV | Fri, May 1, 2009 | 58.86 | 59.51 | 58.59 | 59.27 | 2156 | NASDAQ | IUSV | Thu, Apr 30, 2009 | 59.90 | 60.05 | 58.81 | 59.05 | 2155 | NASDAQ | IUSV | Wed, Apr 29, 2009 | 58.41 | 59.64 | 58.21 | 59.03 | 2154 | NASDAQ | IUSV | Tue, Apr 28, 2009 | 56.93 | 58.39 | 56.93 | 57.62 | 2153 | NASDAQ | IUSV | Mon, Apr 27, 2009 | 57.73 | 58.49 | 57.47 | 57.74 | 2152 | NASDAQ | IUSV | Fri, Apr 24, 2009 | 58.03 | 58.93 | 57.72 | 58.40 | 2151 | NASDAQ | IUSV | Thu, Apr 23, 2009 | 57.05 | 57.54 | 56.34 | 57.49 | 2150 | NASDAQ | IUSV | Wed, Apr 22, 2009 | 56.89 | 58.33 | 56.73 | 56.98 | 2149 | NASDAQ | IUSV | Tue, Apr 21, 2009 | 55.39 | 57.55 | 55.31 | 57.55 | 2148 | NASDAQ | IUSV | Mon, Apr 20, 2009 | 57.98 | 57.98 | 55.87 | 55.88 | 2147 | NASDAQ | IUSV | Fri, Apr 17, 2009 | 58.87 | 59.53 | 58.28 | 58.98 | 2146 | NASDAQ | IUSV | Thu, Apr 16, 2009 | 58.24 | 59.00 | 57.21 | 58.59 | 2145 | NASDAQ | IUSV | Wed, Apr 15, 2009 | 56.34 | 57.78 | 56.12 | 57.75 | 2144 | NASDAQ | IUSV | Tue, Apr 14, 2009 | 57.51 | 58.02 | 56.49 | 56.58 | 2143 | NASDAQ | IUSV | Mon, Apr 13, 2009 | 57.16 | 58.64 | 57.02 | 58.26 | 2142 | NASDAQ | IUSV | Thu, Apr 9, 2009 | 56.96 | 57.90 | 56.59 | 57.90 | 2141 | NASDAQ | IUSV | Wed, Apr 8, 2009 | 54.79 | 55.24 | 54.33 | 55.01 | 2140 | NASDAQ | IUSV | Tue, Apr 7, 2009 | 54.84 | 55.31 | 54.49 | 54.49 | 2139 | NASDAQ | IUSV | Mon, Apr 6, 2009 | 55.87 | 56.12 | 55.15 | 55.97 | 2138 | NASDAQ | IUSV | Fri, Apr 3, 2009 | 55.69 | 56.52 | 55.21 | 56.52 | 2137 | NASDAQ | IUSV | Thu, Apr 2, 2009 | 55.67 | 56.45 | 55.40 | 55.63 | 2136 | NASDAQ | IUSV | Wed, Apr 1, 2009 | 52.38 | 54.25 | 52.15 | 54.02 | 2135 | NASDAQ | IUSV | Tue, Mar 31, 2009 | 52.63 | 53.92 | 52.41 | 52.93 | 2134 | NASDAQ | IUSV | Mon, Mar 30, 2009 | 53.19 | 53.19 | 51.83 | 52.28 | 2133 | NASDAQ | IUSV | Fri, Mar 27, 2009 | 54.80 | 55.28 | 54.40 | 54.40 | 2132 | NASDAQ | IUSV | Thu, Mar 26, 2009 | 55.01 | 55.71 | 54.46 | 55.66 | 2131 | NASDAQ | IUSV | Wed, Mar 25, 2009 | 54.18 | 55.23 | 52.65 | 54.59 | 2130 | NASDAQ | IUSV | Tue, Mar 24, 2009 | 54.45 | 55.06 | 53.53 | 53.53 | 2129 | NASDAQ | IUSV | Mon, Mar 23, 2009 | 52.99 | 55.65 | 52.84 | 55.65 | 2128 | NASDAQ | IUSV | Fri, Mar 20, 2009 | 52.74 | 52.78 | 51.30 | 51.39 | 2127 | NASDAQ | IUSV | Thu, Mar 19, 2009 | 54.50 | 54.55 | 52.63 | 52.67 | 2126 | NASDAQ | IUSV | Wed, Mar 18, 2009 | 51.90 | 54.32 | 51.32 | 53.81 | 2125 | NASDAQ | IUSV | Tue, Mar 17, 2009 | 50.03 | 51.95 | 50.03 | 51.95 | 2124 | NASDAQ | IUSV | Mon, Mar 16, 2009 | 51.32 | 52.13 | 50.40 | 50.40 | 2123 | NASDAQ | IUSV | Fri, Mar 13, 2009 | 49.96 | 50.81 | 49.57 | 50.59 | 2122 | NASDAQ | IUSV | Thu, Mar 12, 2009 | 47.75 | 50.19 | 47.35 | 50.06 | 2121 | NASDAQ | IUSV | Wed, Mar 11, 2009 | 48.13 | 48.56 | 47.11 | 47.66 | 2120 | NASDAQ | IUSV | Tue, Mar 10, 2009 | 45.47 | 47.58 | 45.47 | 47.49 | 2119 | NASDAQ | IUSV | Mon, Mar 9, 2009 | 44.12 | 45.56 | 44.12 | 44.50 | 2118 | NASDAQ | IUSV | Fri, Mar 6, 2009 | 45.12 | 45.93 | 43.60 | 44.94 | 2117 | NASDAQ | IUSV | Thu, Mar 5, 2009 | 46.05 | 46.27 | 44.45 | 44.72 | 2116 | NASDAQ | IUSV | Wed, Mar 4, 2009 | 47.09 | 47.81 | 46.20 | 47.10 | 2115 | NASDAQ | IUSV | Tue, Mar 3, 2009 | 47.43 | 47.46 | 45.90 | 46.11 | 2114 | NASDAQ | IUSV | Mon, Mar 2, 2009 | 48.40 | 48.45 | 46.72 | 46.77 | 2113 | NASDAQ | IUSV | Fri, Feb 27, 2009 | 49.53 | 50.56 | 49.37 | 49.52 | 2112 | NASDAQ | IUSV | Thu, Feb 26, 2009 | 52.32 | 52.74 | 50.70 | 50.81 | 2111 | NASDAQ | IUSV | Wed, Feb 25, 2009 | 51.87 | 52.66 | 50.63 | 51.64 | 2110 | NASDAQ | IUSV | Tue, Feb 24, 2009 | 50.12 | 52.17 | 49.84 | 52.13 | 2109 | NASDAQ | IUSV | Mon, Feb 23, 2009 | 52.07 | 52.07 | 49.68 | 49.68 | 2108 | NASDAQ | IUSV | Fri, Feb 20, 2009 | 51.50 | 52.08 | 50.09 | 51.47 | 2107 | NASDAQ | IUSV | Thu, Feb 19, 2009 | 53.45 | 53.69 | 52.22 | 52.27 | 2106 | NASDAQ | IUSV | Wed, Feb 18, 2009 | 53.78 | 53.78 | 52.47 | 52.99 | 2105 | NASDAQ | IUSV | Tue, Feb 17, 2009 | 53.97 | 54.30 | 53.36 | 53.36 | 2104 | NASDAQ | IUSV | Fri, Feb 13, 2009 | 56.65 | 57.02 | 56.00 | 56.00 | 2103 | NASDAQ | IUSV | Thu, Feb 12, 2009 | 55.73 | 56.79 | 54.92 | 56.79 | 2102 | NASDAQ | IUSV | Wed, Feb 11, 2009 | 56.62 | 57.15 | 55.93 | 56.82 | 2101 | NASDAQ | IUSV | Tue, Feb 10, 2009 | 58.93 | 59.37 | 56.04 | 56.32 | 2100 | NASDAQ | IUSV | Mon, Feb 9, 2009 | 59.32 | 59.92 | 59.00 | 59.55 | 2099 | NASDAQ | IUSV | Fri, Feb 6, 2009 | 58.45 | 59.48 | 58.45 | 59.33 | 2098 | NASDAQ | IUSV | Thu, Feb 5, 2009 | 56.35 | 57.95 | 55.85 | 57.60 | 2097 | NASDAQ | IUSV | Wed, Feb 4, 2009 | 57.50 | 58.29 | 56.60 | 56.81 | 2096 | NASDAQ | IUSV | Tue, Feb 3, 2009 | 57.31 | 57.76 | 56.60 | 57.46 | 2095 | NASDAQ | IUSV | Mon, Feb 2, 2009 | 56.18 | 57.27 | 56.01 | 56.97 | 2094 | NASDAQ | IUSV | Fri, Jan 30, 2009 | 58.76 | 58.76 | 56.64 | 57.16 | 2093 | NASDAQ | IUSV | Thu, Jan 29, 2009 | 59.79 | 59.80 | 58.27 | 58.38 | 2092 | NASDAQ | IUSV | Wed, Jan 28, 2009 | 59.77 | 60.94 | 59.62 | 60.77 | 2091 | NASDAQ | IUSV | Tue, Jan 27, 2009 | 57.97 | 58.73 | 57.62 | 58.55 | 2090 | NASDAQ | IUSV | Mon, Jan 26, 2009 | 57.81 | 59.06 | 57.14 | 57.74 | 2089 | NASDAQ | IUSV | Fri, Jan 23, 2009 | 55.68 | 57.92 | 55.68 | 57.58 | 2088 | NASDAQ | IUSV | Thu, Jan 22, 2009 | 57.12 | 58.25 | 56.07 | 57.28 | 2087 | NASDAQ | IUSV | Wed, Jan 21, 2009 | 56.52 | 58.41 | 55.43 | 58.31 | 2086 | NASDAQ | IUSV | Tue, Jan 20, 2009 | 58.59 | 58.64 | 55.57 | 55.57 | 2085 | NASDAQ | IUSV | Fri, Jan 16, 2009 | 60.05 | 60.07 | 57.77 | 59.42 | 2084 | NASDAQ | IUSV | Thu, Jan 15, 2009 | 59.02 | 59.75 | 57.00 | 58.94 | 2083 | NASDAQ | IUSV | Wed, Jan 14, 2009 | 59.98 | 59.98 | 58.81 | 59.23 | 2082 | NASDAQ | IUSV | Tue, Jan 13, 2009 | 61.03 | 61.73 | 60.73 | 61.39 | 2081 | NASDAQ | IUSV | Mon, Jan 12, 2009 | 62.63 | 62.67 | 60.83 | 61.20 | 2080 | NASDAQ | IUSV | Fri, Jan 9, 2009 | 64.56 | 64.58 | 62.73 | 62.73 | 2079 | NASDAQ | IUSV | Thu, Jan 8, 2009 | 63.80 | 64.46 | 63.61 | 64.39 | 2078 | NASDAQ | IUSV | Wed, Jan 7, 2009 | 65.11 | 65.33 | 63.83 | 64.15 | 2077 | NASDAQ | IUSV | Tue, Jan 6, 2009 | 66.48 | 66.86 | 65.60 | 66.18 | 2076 | NASDAQ | IUSV | Mon, Jan 5, 2009 | 65.89 | 66.38 | 65.15 | 65.69 | 2075 | NASDAQ | IUSV | Fri, Jan 2, 2009 | 64.57 | 66.38 | 64.11 | 66.01 | 2074 | NASDAQ | IUSV | Wed, Dec 31, 2008 | 63.43 | 64.84 | 63.25 | 64.63 | 2073 | NASDAQ | IUSV | Tue, Dec 30, 2008 | 62.19 | 63.42 | 61.96 | 63.42 | 2072 | NASDAQ | IUSV | Mon, Dec 29, 2008 | 62.14 | 62.18 | 60.83 | 61.56 | 2071 | NASDAQ | IUSV | Fri, Dec 26, 2008 | 61.80 | 62.13 | 61.46 | 62.02 | 2070 | NASDAQ | IUSV | Wed, Dec 24, 2008 | 61.23 | 61.60 | 61.04 | 61.48 | 2069 | NASDAQ | IUSV | Tue, Dec 23, 2008 | 62.37 | 62.41 | 61.02 | 61.29 | 2068 | NASDAQ | IUSV | Mon, Dec 22, 2008 | 63.77 | 63.77 | 61.10 | 61.34 | 2067 | NASDAQ | IUSV | Fri, Dec 19, 2008 | 63.98 | 64.97 | 63.14 | 63.57 | 2066 | NASDAQ | IUSV | Thu, Dec 18, 2008 | 65.04 | 65.39 | 62.82 | 63.19 | 2065 | NASDAQ | IUSV | Wed, Dec 17, 2008 | 64.59 | 65.94 | 64.19 | 64.99 | 2064 | NASDAQ | IUSV | Tue, Dec 16, 2008 | 62.54 | 65.52 | 62.41 | 65.50 | 2063 | NASDAQ | IUSV | Mon, Dec 15, 2008 | 63.27 | 63.27 | 61.06 | 61.91 | 2062 | NASDAQ | IUSV | Fri, Dec 12, 2008 | 60.44 | 63.07 | 60.44 | 63.07 | 2061 | NASDAQ | IUSV | Thu, Dec 11, 2008 | 63.87 | 64.60 | 61.87 | 62.36 | 2060 | NASDAQ | IUSV | Wed, Dec 10, 2008 | 64.43 | 64.93 | 63.29 | 64.43 | 2059 | NASDAQ | IUSV | Tue, Dec 9, 2008 | 65.01 | 65.87 | 63.46 | 63.62 | 2058 | NASDAQ | IUSV | Mon, Dec 8, 2008 | 64.68 | 66.07 | 64.27 | 65.29 | 2057 | NASDAQ | IUSV | Fri, Dec 5, 2008 | 59.43 | 63.35 | 58.86 | 63.35 | 2056 | NASDAQ | IUSV | Thu, Dec 4, 2008 | 61.24 | 62.82 | 59.65 | 60.65 | 2055 | NASDAQ | IUSV | Wed, Dec 3, 2008 | 59.70 | 62.54 | 59.08 | 62.47 | 2054 | NASDAQ | IUSV | Tue, Dec 2, 2008 | 58.60 | 60.72 | 57.92 | 60.54 | 2053 | NASDAQ | IUSV | Mon, Dec 1, 2008 | 62.03 | 62.03 | 57.68 | 57.68 | 2052 | NASDAQ | IUSV | Fri, Nov 28, 2008 | 62.70 | 63.81 | 62.52 | 63.81 | 2051 | NASDAQ | IUSV | Wed, Nov 26, 2008 | 59.34 | 63.11 | 59.34 | 63.10 | 2050 | NASDAQ | IUSV | Tue, Nov 25, 2008 | 61.49 | 61.49 | 59.11 | 60.86 | 2049 | NASDAQ | IUSV | Mon, Nov 24, 2008 | 56.77 | 61.04 | 56.59 | 59.62 | 2048 | NASDAQ | IUSV | Fri, Nov 21, 2008 | 53.82 | 55.98 | 51.29 | 55.98 | 2047 | NASDAQ | IUSV | Thu, Nov 20, 2008 | 56.15 | 57.20 | 52.01 | 52.44 | 2046 | NASDAQ | IUSV | Wed, Nov 19, 2008 | 61.08 | 61.18 | 56.74 | 56.78 | 2045 | NASDAQ | IUSV | Tue, Nov 18, 2008 | 60.03 | 61.58 | 58.70 | 61.00 | 2044 | NASDAQ | IUSV | Mon, Nov 17, 2008 | 61.14 | 62.75 | 60.40 | 60.40 | 2043 | NASDAQ | IUSV | Fri, Nov 14, 2008 | 64.37 | 64.98 | 61.94 | 61.95 | 2042 | NASDAQ | IUSV | Thu, Nov 13, 2008 | 60.91 | 65.10 | 58.36 | 65.10 | 2041 | NASDAQ | IUSV | Wed, Nov 12, 2008 | 62.56 | 62.77 | 60.44 | 60.48 | 2040 | NASDAQ | IUSV | Tue, Nov 11, 2008 | 64.06 | 65.14 | 62.87 | 63.94 | 2039 | NASDAQ | IUSV | Mon, Nov 10, 2008 | 67.92 | 67.92 | 64.40 | 65.10 | 2038 | NASDAQ | IUSV | Fri, Nov 7, 2008 | 64.70 | 66.52 | 64.70 | 66.52 | 2037 | NASDAQ | IUSV | Thu, Nov 6, 2008 | 67.80 | 67.91 | 64.30 | 64.56 | 2036 | NASDAQ | IUSV | Wed, Nov 5, 2008 | 71.09 | 71.52 | 67.81 | 67.81 | 2035 | NASDAQ | IUSV | Tue, Nov 4, 2008 | 71.07 | 72.12 | 70.37 | 72.12 | 2034 | NASDAQ | IUSV | Mon, Nov 3, 2008 | 68.78 | 69.69 | 68.71 | 69.12 | 2033 | NASDAQ | IUSV | Fri, Oct 31, 2008 | 67.72 | 69.93 | 67.23 | 69.09 | 2032 | NASDAQ | IUSV | Thu, Oct 30, 2008 | 68.63 | 68.63 | 65.79 | 67.98 | 2031 | NASDAQ | IUSV | Wed, Oct 29, 2008 | 66.33 | 68.84 | 65.48 | 65.71 | 2030 | NASDAQ | IUSV | Tue, Oct 28, 2008 | 61.75 | 66.58 | 60.05 | 66.58 | 2029 | NASDAQ | IUSV | Mon, Oct 27, 2008 | 61.14 | 63.66 | 60.27 | 60.48 | 2028 | NASDAQ | IUSV | Fri, Oct 24, 2008 | 60.35 | 63.80 | 60.00 | 62.94 | 2027 | NASDAQ | IUSV | Thu, Oct 23, 2008 | 64.37 | 65.78 | 61.69 | 64.85 | 2026 | NASDAQ | IUSV | Wed, Oct 22, 2008 | 66.47 | 66.48 | 62.58 | 63.92 | 2025 | NASDAQ | IUSV | Tue, Oct 21, 2008 | 69.49 | 70.23 | 68.42 | 68.63 | 2024 | NASDAQ | IUSV | Mon, Oct 20, 2008 | 68.00 | 70.27 | 67.25 | 70.27 | 2023 | NASDAQ | IUSV | Fri, Oct 17, 2008 | 66.81 | 70.11 | 66.58 | 67.03 | 2022 | NASDAQ | IUSV | Thu, Oct 16, 2008 | 65.10 | 67.58 | 61.90 | 67.53 | 2021 | NASDAQ | IUSV | Wed, Oct 15, 2008 | 70.18 | 70.18 | 65.00 | 65.00 | 2020 | NASDAQ | IUSV | Tue, Oct 14, 2008 | 74.74 | 76.14 | 69.41 | 71.48 | 2019 | NASDAQ | IUSV | Mon, Oct 13, 2008 | 67.39 | 70.85 | 66.02 | 70.85 | 2018 | NASDAQ | IUSV | Fri, Oct 10, 2008 | 60.21 | 64.93 | 57.26 | 64.34 | 2017 | NASDAQ | IUSV | Thu, Oct 9, 2008 | 70.74 | 71.34 | 63.96 | 64.23 | 2016 | NASDAQ | IUSV | Wed, Oct 8, 2008 | 69.76 | 72.74 | 69.26 | 70.80 | 2015 | NASDAQ | IUSV | Tue, Oct 7, 2008 | 76.85 | 77.04 | 71.58 | 71.58 | 2014 | NASDAQ | IUSV | Mon, Oct 6, 2008 | 77.18 | 77.29 | 72.72 | 76.57 | 2013 | NASDAQ | IUSV | Fri, Oct 3, 2008 | 82.31 | 83.28 | 79.17 | 79.17 | 2012 | NASDAQ | IUSV | Thu, Oct 2, 2008 | 83.73 | 83.73 | 80.56 | 80.80 | 2011 | NASDAQ | IUSV | Wed, Oct 1, 2008 | 83.13 | 84.30 | 82.25 | 84.17 | 2010 | NASDAQ | IUSV | Tue, Sep 30, 2008 | 82.29 | 83.77 | 81.00 | 83.77 | 2009 | NASDAQ | IUSV | Mon, Sep 29, 2008 | 85.16 | 85.16 | 79.58 | 81.21 | 2008 | NASDAQ | IUSV | Fri, Sep 26, 2008 | 84.84 | 87.10 | 84.25 | 87.10 | 2007 | NASDAQ | IUSV | Thu, Sep 25, 2008 | 85.28 | 87.53 | 85.28 | 86.68 | 2006 | NASDAQ | IUSV | Wed, Sep 24, 2008 | 86.34 | 86.34 | 84.62 | 85.35 | 2005 | NASDAQ | IUSV | Tue, Sep 23, 2008 | 87.93 | 88.19 | 85.97 | 87.24 | 2004 | NASDAQ | IUSV | Mon, Sep 22, 2008 | 90.30 | 90.30 | 87.19 | 87.37 | 2003 | NASDAQ | IUSV | Fri, Sep 19, 2008 | 89.90 | 93.59 | 89.44 | 90.96 | 2002 | NASDAQ | IUSV | Thu, Sep 18, 2008 | 83.56 | 87.11 | 80.63 | 86.50 | 2001 | NASDAQ | IUSV | Wed, Sep 17, 2008 | 84.77 | 85.66 | 82.26 | 82.26 | 2000 | NASDAQ | IUSV | Tue, Sep 16, 2008 | 82.90 | 86.65 | 81.55 | 86.65 | 1999 | NASDAQ | IUSV | Mon, Sep 15, 2008 | 86.29 | 88.34 | 85.12 | 85.18 | 1998 | NASDAQ | IUSV | Fri, Sep 12, 2008 | 88.87 | 90.01 | 88.45 | 89.64 | 1997 | NASDAQ | IUSV | Thu, Sep 11, 2008 | 87.55 | 89.60 | 86.85 | 89.57 | 1996 | NASDAQ | IUSV | Wed, Sep 10, 2008 | 88.89 | 89.38 | 87.57 | 88.83 | 1995 | NASDAQ | IUSV | Tue, Sep 9, 2008 | 91.83 | 91.84 | 88.33 | 88.33 | 1994 | NASDAQ | IUSV | Mon, Sep 8, 2008 | 92.57 | 92.57 | 90.10 | 91.60 | 1993 | NASDAQ | IUSV | Fri, Sep 5, 2008 | 88.00 | 89.28 | 87.21 | 89.28 | 1992 | NASDAQ | IUSV | Thu, Sep 4, 2008 | 90.87 | 90.93 | 88.72 | 89.01 | 1991 | NASDAQ | IUSV | Wed, Sep 3, 2008 | 90.66 | 91.54 | 90.62 | 91.43 | 1990 | NASDAQ | IUSV | Tue, Sep 2, 2008 | 91.93 | 92.44 | 90.49 | 90.94 | 1989 | NASDAQ | IUSV | Fri, Aug 29, 2008 | 91.45 | 91.74 | 90.89 | 90.89 | 1988 | NASDAQ | IUSV | Thu, Aug 28, 2008 | 90.75 | 91.75 | 90.72 | 91.75 | 1987 | NASDAQ | IUSV | Wed, Aug 27, 2008 | 89.38 | 90.28 | 89.14 | 90.05 | 1986 | NASDAQ | IUSV | Tue, Aug 26, 2008 | 88.85 | 89.45 | 88.50 | 89.21 | 1985 | NASDAQ | IUSV | Mon, Aug 25, 2008 | 90.27 | 90.28 | 88.63 | 88.81 | 1984 | NASDAQ | IUSV | Fri, Aug 22, 2008 | 89.83 | 90.66 | 89.81 | 90.55 | 1983 | NASDAQ | IUSV | Thu, Aug 21, 2008 | 88.91 | 89.66 | 88.50 | 89.48 | 1982 | NASDAQ | IUSV | Wed, Aug 20, 2008 | 89.01 | 89.50 | 88.31 | 89.11 | 1981 | NASDAQ | IUSV | Tue, Aug 19, 2008 | 89.43 | 89.43 | 88.58 | 88.84 | 1980 | NASDAQ | IUSV | Mon, Aug 18, 2008 | 91.00 | 91.45 | 89.86 | 89.95 | 1979 | NASDAQ | IUSV | Fri, Aug 15, 2008 | 91.38 | 91.73 | 91.06 | 91.56 | 1978 | NASDAQ | IUSV | Thu, Aug 14, 2008 | 89.83 | 91.49 | 89.70 | 90.93 | 1977 | NASDAQ | IUSV | Wed, Aug 13, 2008 | 90.21 | 90.83 | 89.47 | 90.35 | 1976 | NASDAQ | IUSV | Tue, Aug 12, 2008 | 92.26 | 92.26 | 90.58 | 90.83 | 1975 | NASDAQ | IUSV | Mon, Aug 11, 2008 | 91.18 | 92.97 | 91.05 | 92.38 | 1974 | NASDAQ | IUSV | Fri, Aug 8, 2008 | 88.76 | 91.41 | 88.58 | 91.33 | 1973 | NASDAQ | IUSV | Thu, Aug 7, 2008 | 89.82 | 90.31 | 88.65 | 88.84 | 1972 | NASDAQ | IUSV | Wed, Aug 6, 2008 | 90.29 | 90.98 | 89.92 | 90.82 | 1971 | NASDAQ | IUSV | Tue, Aug 5, 2008 | 88.77 | 90.69 | 88.77 | 90.69 | 1970 | NASDAQ | IUSV | Mon, Aug 4, 2008 | 88.98 | 89.00 | 87.80 | 88.15 | 1969 | NASDAQ | IUSV | Fri, Aug 1, 2008 | 89.42 | 89.42 | 88.40 | 89.05 | 1968 | NASDAQ | IUSV | Thu, Jul 31, 2008 | 89.50 | 90.35 | 89.12 | 89.13 | 1967 | NASDAQ | IUSV | Wed, Jul 30, 2008 | 89.22 | 90.26 | 88.74 | 90.11 | 1966 | NASDAQ | IUSV | Tue, Jul 29, 2008 | 86.42 | 88.71 | 86.42 | 88.70 | 1965 | NASDAQ | IUSV | Mon, Jul 28, 2008 | 88.04 | 88.40 | 86.32 | 86.37 | 1964 | NASDAQ | IUSV | Fri, Jul 25, 2008 | 88.73 | 88.75 | 87.72 | 88.06 | 1963 | NASDAQ | IUSV | Thu, Jul 24, 2008 | 90.59 | 90.69 | 87.97 | 88.20 | 1962 | NASDAQ | IUSV | Wed, Jul 23, 2008 | 90.10 | 91.59 | 90.07 | 90.75 | 1961 | NASDAQ | IUSV | Tue, Jul 22, 2008 | 87.80 | 90.01 | 87.18 | 90.01 | 1960 | NASDAQ | IUSV | Mon, Jul 21, 2008 | 88.57 | 88.91 | 87.88 | 88.04 | 1959 | NASDAQ | IUSV | Fri, Jul 18, 2008 | 87.65 | 88.26 | 87.46 | 88.14 | 1958 | NASDAQ | IUSV | Thu, Jul 17, 2008 | 86.65 | 87.74 | 86.04 | 87.66 | 1957 | NASDAQ | IUSV | Wed, Jul 16, 2008 | 83.30 | 86.16 | 83.20 | 86.10 | 1956 | NASDAQ | IUSV | Tue, Jul 15, 2008 | 84.06 | 84.88 | 82.34 | 83.22 | 1955 | NASDAQ | IUSV | Mon, Jul 14, 2008 | 86.99 | 86.99 | 84.40 | 84.47 | 1954 | NASDAQ | IUSV | Fri, Jul 11, 2008 | 85.97 | 87.11 | 84.80 | 85.97 | 1953 | NASDAQ | IUSV | Thu, Jul 10, 2008 | 86.23 | 87.23 | 85.80 | 86.69 | 1952 | NASDAQ | IUSV | Wed, Jul 9, 2008 | 88.80 | 88.96 | 86.46 | 86.46 | 1951 | NASDAQ | IUSV | Tue, Jul 8, 2008 | 86.33 | 88.64 | 86.03 | 88.64 | 1950 | NASDAQ | IUSV | Mon, Jul 7, 2008 | 87.93 | 88.28 | 85.81 | 86.57 | 1949 | NASDAQ | IUSV | Thu, Jul 3, 2008 | 88.30 | 88.40 | 87.40 | 87.76 | 1948 | NASDAQ | IUSV | Wed, Jul 2, 2008 | 89.78 | 89.98 | 87.87 | 87.98 | 1947 | NASDAQ | IUSV | Tue, Jul 1, 2008 | 88.58 | 90.03 | 88.27 | 90.00 | 1946 | NASDAQ | IUSV | Mon, Jun 30, 2008 | 89.60 | 90.43 | 89.38 | 89.61 | 1945 | NASDAQ | IUSV | Fri, Jun 27, 2008 | 90.27 | 90.63 | 89.32 | 89.61 | 1944 | NASDAQ | IUSV | Thu, Jun 26, 2008 | 91.94 | 91.94 | 90.13 | 90.21 | 1943 | NASDAQ | IUSV | Wed, Jun 25, 2008 | 92.78 | 93.70 | 92.53 | 92.64 | 1942 | NASDAQ | IUSV | Tue, Jun 24, 2008 | 91.88 | 93.06 | 91.55 | 92.28 | 1941 | NASDAQ | IUSV | Mon, Jun 23, 2008 | 92.68 | 92.97 | 92.20 | 92.31 | 1940 | NASDAQ | IUSV | Fri, Jun 20, 2008 | 93.31 | 93.62 | 92.49 | 92.81 | 1939 | NASDAQ | IUSV | Thu, Jun 19, 2008 | 94.23 | 94.33 | 93.49 | 94.17 | 1938 | NASDAQ | IUSV | Wed, Jun 18, 2008 | 94.55 | 94.70 | 93.80 | 94.27 | 1937 | NASDAQ | IUSV | Tue, Jun 17, 2008 | 96.41 | 96.41 | 95.16 | 95.16 | 1936 | NASDAQ | IUSV | Mon, Jun 16, 2008 | 94.92 | 96.19 | 94.92 | 95.88 | 1935 | NASDAQ | IUSV | Fri, Jun 13, 2008 | 95.08 | 95.75 | 94.41 | 95.75 | 1934 | NASDAQ | IUSV | Thu, Jun 12, 2008 | 94.63 | 95.56 | 93.92 | 94.55 | 1933 | NASDAQ | IUSV | Wed, Jun 11, 2008 | 95.62 | 95.64 | 94.36 | 94.36 | 1932 | NASDAQ | IUSV | Tue, Jun 10, 2008 | 95.43 | 96.37 | 95.43 | 95.97 | 1931 | NASDAQ | IUSV | Mon, Jun 9, 2008 | 96.62 | 96.98 | 95.62 | 96.20 | 1930 | NASDAQ | IUSV | Fri, Jun 6, 2008 | 98.72 | 98.72 | 96.15 | 96.15 | 1929 | NASDAQ | IUSV | Thu, Jun 5, 2008 | 97.58 | 99.24 | 97.58 | 99.24 | 1928 | NASDAQ | IUSV | Wed, Jun 4, 2008 | 97.26 | 98.18 | 96.99 | 97.23 | 1927 | NASDAQ | IUSV | Tue, Jun 3, 2008 | 98.48 | 98.63 | 97.01 | 97.74 | 1926 | NASDAQ | IUSV | Mon, Jun 2, 2008 | 98.72 | 98.72 | 97.68 | 98.35 | 1925 | NASDAQ | IUSV | Fri, May 30, 2008 | 99.52 | 99.52 | 98.98 | 99.07 | 1924 | NASDAQ | IUSV | Thu, May 29, 2008 | 98.57 | 99.76 | 98.50 | 99.21 | 1923 | NASDAQ | IUSV | Wed, May 28, 2008 | 98.63 | 98.67 | 97.77 | 98.62 | 1922 | NASDAQ | IUSV | Tue, May 27, 2008 | 97.76 | 98.45 | 97.66 | 98.35 | 1921 | NASDAQ | IUSV | Fri, May 23, 2008 | 99.05 | 99.13 | 97.91 | 97.95 | 1920 | NASDAQ | IUSV | Thu, May 22, 2008 | 99.25 | 99.96 | 99.25 | 99.50 | 1919 | NASDAQ | IUSV | Wed, May 21, 2008 | 101.05 | 101.05 | 99.15 | 99.34 | 1918 | NASDAQ | IUSV | Tue, May 20, 2008 | 101.18 | 101.19 | 100.42 | 100.71 | 1917 | NASDAQ | IUSV | Mon, May 19, 2008 | 101.68 | 102.53 | 101.37 | 101.71 | 1916 | NASDAQ | IUSV | Fri, May 16, 2008 | 101.76 | 101.76 | 100.78 | 101.41 | 1915 | NASDAQ | IUSV | Thu, May 15, 2008 | 100.68 | 101.38 | 100.42 | 101.28 | 1914 | NASDAQ | IUSV | Wed, May 14, 2008 | 100.34 | 101.15 | 100.34 | 100.38 | 1913 | NASDAQ | IUSV | Tue, May 13, 2008 | 100.53 | 100.53 | 99.66 | 100.11 | 1912 | NASDAQ | IUSV | Mon, May 12, 2008 | 99.03 | 100.18 | 98.94 | 100.18 | 1911 | NASDAQ | IUSV | Fri, May 9, 2008 | 99.05 | 99.36 | 98.73 | 98.96 | 1910 | NASDAQ | IUSV | Thu, May 8, 2008 | 99.82 | 99.90 | 99.02 | 99.52 | 1909 | NASDAQ | IUSV | Wed, May 7, 2008 | 101.24 | 101.24 | 99.36 | 99.36 | 1908 | NASDAQ | IUSV | Tue, May 6, 2008 | 100.00 | 101.35 | 99.89 | 101.35 | 1907 | NASDAQ | IUSV | Mon, May 5, 2008 | 100.58 | 101.07 | 100.29 | 100.53 | 1906 | NASDAQ | IUSV | Fri, May 2, 2008 | 101.53 | 101.73 | 100.71 | 101.14 | 1905 | NASDAQ | IUSV | Thu, May 1, 2008 | 98.83 | 100.76 | 98.83 | 100.76 | 1904 | NASDAQ | IUSV | Wed, Apr 30, 2008 | 99.63 | 100.40 | 98.97 | 98.99 | 1903 | NASDAQ | IUSV | Tue, Apr 29, 2008 | 99.58 | 99.71 | 99.14 | 99.33 | 1902 | NASDAQ | IUSV | Mon, Apr 28, 2008 | 100.00 | 100.24 | 99.57 | 99.79 | 1901 | NASDAQ | IUSV | Fri, Apr 25, 2008 | 99.13 | 99.90 | 98.46 | 99.80 | 1900 | NASDAQ | IUSV | Thu, Apr 24, 2008 | 98.00 | 99.47 | 97.46 | 98.92 | 1899 | NASDAQ | IUSV | Wed, Apr 23, 2008 | 98.46 | 98.58 | 97.51 | 98.09 | 1898 | NASDAQ | IUSV | Tue, Apr 22, 2008 | 98.59 | 98.59 | 97.71 | 98.16 | 1897 | NASDAQ | IUSV | Mon, Apr 21, 2008 | 98.70 | 98.93 | 98.25 | 98.77 | 1896 | NASDAQ | IUSV | Fri, Apr 18, 2008 | 99.71 | 99.73 | 98.88 | 99.16 | 1895 | NASDAQ | IUSV | Thu, Apr 17, 2008 | 97.42 | 98.03 | 97.31 | 97.97 | 1894 | NASDAQ | IUSV | Wed, Apr 16, 2008 | 96.34 | 97.78 | 96.34 | 97.77 | 1893 | NASDAQ | IUSV | Tue, Apr 15, 2008 | 95.30 | 95.49 | 94.68 | 95.35 | 1892 | NASDAQ | IUSV | Mon, Apr 14, 2008 | 95.11 | 95.34 | 94.62 | 94.87 | 1891 | NASDAQ | IUSV | Fri, Apr 11, 2008 | 96.00 | 96.53 | 95.13 | 95.30 | 1890 | NASDAQ | IUSV | Thu, Apr 10, 2008 | 96.76 | 97.74 | 96.74 | 97.26 | 1889 | NASDAQ | IUSV | Wed, Apr 9, 2008 | 98.02 | 98.08 | 96.98 | 97.19 | 1888 | NASDAQ | IUSV | Tue, Apr 8, 2008 | 98.38 | 98.45 | 97.79 | 98.16 | 1887 | NASDAQ | IUSV | Mon, Apr 7, 2008 | 98.90 | 99.54 | 98.41 | 98.66 | 1886 | NASDAQ | IUSV | Fri, Apr 4, 2008 | 98.39 | 98.95 | 97.84 | 98.23 | 1885 | NASDAQ | IUSV | Thu, Apr 3, 2008 | 97.62 | 98.86 | 97.62 | 98.36 | 1884 | NASDAQ | IUSV | Wed, Apr 2, 2008 | 98.55 | 98.97 | 98.01 | 98.28 | 1883 | NASDAQ | IUSV | Tue, Apr 1, 2008 | 96.03 | 98.19 | 96.03 | 98.19 | 1882 | NASDAQ | IUSV | Mon, Mar 31, 2008 | 93.89 | 95.19 | 93.89 | 94.58 | 1881 | NASDAQ | IUSV | Fri, Mar 28, 2008 | 95.37 | 95.37 | 93.86 | 93.87 | 1880 | NASDAQ | IUSV | Thu, Mar 27, 2008 | 96.48 | 96.48 | 94.92 | 94.92 | 1879 | NASDAQ | IUSV | Wed, Mar 26, 2008 | 96.46 | 96.46 | 95.56 | 95.92 | 1878 | NASDAQ | IUSV | Tue, Mar 25, 2008 | 96.62 | 97.16 | 95.98 | 96.82 | 1877 | NASDAQ | IUSV | Mon, Mar 24, 2008 | 95.99 | 97.57 | 95.83 | 96.65 | 1876 | NASDAQ | IUSV | Thu, Mar 20, 2008 | 93.54 | 96.20 | 93.22 | 96.15 | 1875 | NASDAQ | IUSV | Wed, Mar 19, 2008 | 96.13 | 96.53 | 93.50 | 93.50 | 1874 | NASDAQ | IUSV | Tue, Mar 18, 2008 | 93.49 | 95.53 | 93.23 | 95.42 | 1873 | NASDAQ | IUSV | Mon, Mar 17, 2008 | 89.73 | 92.25 | 88.96 | 91.58 | 1872 | NASDAQ | IUSV | Fri, Mar 14, 2008 | 93.41 | 93.41 | 91.57 | 92.58 | 1871 | NASDAQ | IUSV | Thu, Mar 13, 2008 | 92.74 | 95.02 | 92.10 | 94.59 | 1870 | NASDAQ | IUSV | Wed, Mar 12, 2008 | 95.44 | 96.00 | 94.01 | 94.01 | 1869 | NASDAQ | IUSV | Tue, Mar 11, 2008 | 92.46 | 94.87 | 92.33 | 94.87 | 1868 | NASDAQ | IUSV | Mon, Mar 10, 2008 | 92.59 | 92.75 | 91.07 | 91.24 | 1867 | NASDAQ | IUSV | Fri, Mar 7, 2008 | 92.60 | 93.96 | 91.81 | 92.51 | 1866 | NASDAQ | IUSV | Thu, Mar 6, 2008 | 94.66 | 94.66 | 93.15 | 93.15 | 1865 | NASDAQ | IUSV | Wed, Mar 5, 2008 | 95.79 | 96.53 | 94.80 | 95.68 | 1864 | NASDAQ | IUSV | Tue, Mar 4, 2008 | 94.80 | 95.57 | 93.99 | 95.30 | 1863 | NASDAQ | IUSV | Mon, Mar 3, 2008 | 95.83 | 96.02 | 94.94 | 95.77 | 1862 | NASDAQ | IUSV | Fri, Feb 29, 2008 | 97.78 | 97.78 | 95.43 | 95.79 | 1861 | NASDAQ | IUSV | Thu, Feb 28, 2008 | 99.10 | 99.33 | 98.44 | 98.72 | 1860 | NASDAQ | IUSV | Wed, Feb 27, 2008 | 99.47 | 100.49 | 99.26 | 99.73 | 1859 | NASDAQ | IUSV | Tue, Feb 26, 2008 | 99.10 | 100.18 | 98.70 | 99.81 | 1858 | NASDAQ | IUSV | Mon, Feb 25, 2008 | 97.81 | 99.41 | 97.44 | 99.28 | 1857 | NASDAQ | IUSV | Fri, Feb 22, 2008 | 97.16 | 97.74 | 95.73 | 97.70 | 1856 | NASDAQ | IUSV | Thu, Feb 21, 2008 | 98.44 | 98.76 | 96.69 | 96.75 | 1855 | NASDAQ | IUSV | Wed, Feb 20, 2008 | 96.46 | 98.50 | 96.46 | 98.17 | 1854 | NASDAQ | IUSV | Tue, Feb 19, 2008 | 98.38 | 98.64 | 97.14 | 97.36 | 1853 | NASDAQ | IUSV | Fri, Feb 15, 2008 | 96.89 | 97.53 | 96.48 | 97.53 | 1852 | NASDAQ | IUSV | Thu, Feb 14, 2008 | 98.54 | 98.59 | 97.17 | 97.17 | 1851 | NASDAQ | IUSV | Wed, Feb 13, 2008 | 98.27 | 98.61 | 97.35 | 98.56 | 1850 | NASDAQ | IUSV | Tue, Feb 12, 2008 | 96.92 | 98.15 | 96.61 | 97.42 | 1849 | NASDAQ | IUSV | Mon, Feb 11, 2008 | 96.37 | 96.64 | 95.75 | 96.46 | 1848 | NASDAQ | IUSV | Fri, Feb 8, 2008 | 96.80 | 97.18 | 95.68 | 96.29 | 1847 | NASDAQ | IUSV | Thu, Feb 7, 2008 | 96.20 | 97.66 | 95.88 | 97.10 | 1846 | NASDAQ | IUSV | Wed, Feb 6, 2008 | 97.65 | 98.10 | 96.18 | 96.28 | 1845 | NASDAQ | IUSV | Tue, Feb 5, 2008 | 98.76 | 98.81 | 96.96 | 96.96 | 1844 | NASDAQ | IUSV | Mon, Feb 4, 2008 | 101.10 | 101.36 | 100.13 | 100.22 | 1843 | NASDAQ | IUSV | Fri, Feb 1, 2008 | 100.02 | 101.45 | 100.00 | 101.45 | 1842 | NASDAQ | IUSV | Thu, Jan 31, 2008 | 96.63 | 100.26 | 96.57 | 99.58 | 1841 | NASDAQ | IUSV | Wed, Jan 30, 2008 | 97.90 | 100.36 | 97.81 | 97.89 | 1840 | NASDAQ | IUSV | Tue, Jan 29, 2008 | 97.73 | 98.59 | 97.53 | 98.54 | 1839 | NASDAQ | IUSV | Mon, Jan 28, 2008 | 95.61 | 97.46 | 94.70 | 97.35 | 1838 | NASDAQ | IUSV | Fri, Jan 25, 2008 | 97.67 | 97.79 | 95.07 | 95.41 | 1837 | NASDAQ | IUSV | Thu, Jan 24, 2008 | 96.38 | 97.00 | 95.60 | 96.65 | 1836 | NASDAQ | IUSV | Wed, Jan 23, 2008 | 89.80 | 96.08 | 89.80 | 95.98 | 1835 | NASDAQ | IUSV | Tue, Jan 22, 2008 | 89.65 | 93.97 | 88.98 | 93.12 | 1834 | NASDAQ | IUSV | Fri, Jan 18, 2008 | 95.28 | 95.64 | 92.66 | 93.65 | 1833 | NASDAQ | IUSV | Thu, Jan 17, 2008 | 98.09 | 98.09 | 94.40 | 94.45 | 1832 | NASDAQ | IUSV | Wed, Jan 16, 2008 | 97.62 | 99.11 | 97.29 | 97.80 | 1831 | NASDAQ | IUSV | Tue, Jan 15, 2008 | 99.04 | 99.05 | 97.77 | 97.77 | 1830 | NASDAQ | IUSV | Mon, Jan 14, 2008 | 99.89 | 100.45 | 99.57 | 100.38 | 1829 | NASDAQ | IUSV | Fri, Jan 11, 2008 | 99.61 | 100.50 | 99.02 | 99.48 | 1828 | NASDAQ | IUSV | Thu, Jan 10, 2008 | 98.80 | 101.19 | 98.52 | 100.53 | 1827 | NASDAQ | IUSV | Wed, Jan 9, 2008 | 98.62 | 99.64 | 97.28 | 99.61 | 1826 | NASDAQ | IUSV | Tue, Jan 8, 2008 | 101.32 | 101.65 | 98.32 | 98.36 | 1825 | NASDAQ | IUSV | Mon, Jan 7, 2008 | 100.87 | 101.24 | 99.76 | 100.58 | 1824 | NASDAQ | IUSV | Fri, Jan 4, 2008 | 101.62 | 101.75 | 100.19 | 100.27 | 1823 | NASDAQ | IUSV | Thu, Jan 3, 2008 | 103.12 | 103.30 | 102.38 | 102.50 | 1822 | NASDAQ | IUSV | Wed, Jan 2, 2008 | 103.95 | 104.37 | 102.40 | 102.78 | 1821 | NASDAQ | IUSV | Mon, Dec 31, 2007 | 104.42 | 104.61 | 103.72 | 103.92 | 1820 | NASDAQ | IUSV | Fri, Dec 28, 2007 | 105.37 | 105.49 | 104.30 | 104.60 | 1819 | NASDAQ | IUSV | Thu, Dec 27, 2007 | 105.65 | 106.03 | 104.55 | 104.67 | 1818 | NASDAQ | IUSV | Wed, Dec 26, 2007 | 106.40 | 106.96 | 106.31 | 106.85 | 1817 | NASDAQ | IUSV | Mon, Dec 24, 2007 | 106.19 | 106.84 | 106.13 | 106.80 | 1816 | NASDAQ | IUSV | Fri, Dec 21, 2007 | 105.46 | 106.21 | 105.18 | 106.21 | 1815 | NASDAQ | IUSV | Thu, Dec 20, 2007 | 104.19 | 104.40 | 103.03 | 104.23 | 1814 | NASDAQ | IUSV | Wed, Dec 19, 2007 | 104.01 | 104.65 | 103.14 | 103.67 | 1813 | NASDAQ | IUSV | Tue, Dec 18, 2007 | 103.88 | 104.17 | 102.50 | 103.62 | 1812 | NASDAQ | IUSV | Mon, Dec 17, 2007 | 103.81 | 104.19 | 103.00 | 103.00 | 1811 | NASDAQ | IUSV | Fri, Dec 14, 2007 | 105.13 | 105.96 | 104.46 | 104.49 | 1810 | NASDAQ | IUSV | Thu, Dec 13, 2007 | 105.34 | 106.24 | 104.69 | 106.24 | 1809 | NASDAQ | IUSV | Wed, Dec 12, 2007 | 107.80 | 107.97 | 104.83 | 106.10 | 1808 | NASDAQ | IUSV | Tue, Dec 11, 2007 | 108.94 | 109.28 | 105.52 | 105.64 | 1807 | NASDAQ | IUSV | Mon, Dec 10, 2007 | 108.17 | 108.82 | 107.90 | 108.69 | 1806 | NASDAQ | IUSV | Fri, Dec 7, 2007 | 108.27 | 108.29 | 107.54 | 107.69 | 1805 | NASDAQ | IUSV | Thu, Dec 6, 2007 | 105.82 | 107.95 | 105.82 | 107.95 | 1804 | NASDAQ | IUSV | Wed, Dec 5, 2007 | 105.09 | 106.05 | 105.09 | 105.90 | 1803 | NASDAQ | IUSV | Tue, Dec 4, 2007 | 104.49 | 104.92 | 104.26 | 104.34 | 1802 | NASDAQ | IUSV | Mon, Dec 3, 2007 | 105.26 | 105.77 | 105.03 | 105.36 | 1801 | NASDAQ | IUSV | Fri, Nov 30, 2007 | 105.87 | 106.31 | 105.24 | 105.95 | 1800 | NASDAQ | IUSV | Thu, Nov 29, 2007 | 104.90 | 104.90 | 103.88 | 104.60 | 1799 | NASDAQ | IUSV | Wed, Nov 28, 2007 | 102.76 | 104.79 | 102.60 | 104.71 | 1798 | NASDAQ | IUSV | Tue, Nov 27, 2007 | 100.65 | 101.67 | 100.06 | 101.57 | 1797 | NASDAQ | IUSV | Mon, Nov 26, 2007 | 103.17 | 103.17 | 100.04 | 100.04 | 1796 | NASDAQ | IUSV | Fri, Nov 23, 2007 | 101.05 | 102.98 | 101.05 | 102.63 | 1795 | NASDAQ | IUSV | Wed, Nov 21, 2007 | 101.81 | 102.30 | 100.91 | 100.91 | 1794 | NASDAQ | IUSV | Tue, Nov 20, 2007 | 102.30 | 103.42 | 101.18 | 102.46 | 1793 | NASDAQ | IUSV | Mon, Nov 19, 2007 | 103.68 | 103.86 | 102.18 | 102.44 | 1792 | NASDAQ | IUSV | Fri, Nov 16, 2007 | 104.52 | 104.95 | 103.59 | 104.48 | 1791 | NASDAQ | IUSV | Thu, Nov 15, 2007 | 105.81 | 105.99 | 103.77 | 104.22 | 1790 | NASDAQ | IUSV | Wed, Nov 14, 2007 | 107.32 | 107.44 | 105.80 | 105.93 | 1789 | NASDAQ | IUSV | Tue, Nov 13, 2007 | 104.41 | 106.75 | 104.41 | 106.72 | 1788 | NASDAQ | IUSV | Mon, Nov 12, 2007 | 104.01 | 105.54 | 103.79 | 103.79 | 1787 | NASDAQ | IUSV | Fri, Nov 9, 2007 | 104.32 | 106.02 | 103.82 | 104.64 | 1786 | NASDAQ | IUSV | Thu, Nov 8, 2007 | 105.05 | 105.79 | 103.62 | 105.49 | 1785 | NASDAQ | IUSV | Wed, Nov 7, 2007 | 107.14 | 107.26 | 104.61 | 104.97 | 1784 | NASDAQ | IUSV | Tue, Nov 6, 2007 | 107.20 | 108.14 | 106.66 | 108.14 | 1783 | NASDAQ | IUSV | Mon, Nov 5, 2007 | 106.69 | 107.56 | 105.95 | 107.00 | 1782 | NASDAQ | IUSV | Fri, Nov 2, 2007 | 108.75 | 108.82 | 106.45 | 107.60 | 1781 | NASDAQ | IUSV | Thu, Nov 1, 2007 | 109.20 | 109.62 | 107.92 | 108.04 | 1780 | NASDAQ | IUSV | Wed, Oct 31, 2007 | 111.07 | 111.64 | 109.91 | 111.53 | 1779 | NASDAQ | IUSV | Tue, Oct 30, 2007 | 110.61 | 110.93 | 110.21 | 110.21 | 1778 | NASDAQ | IUSV | Mon, Oct 29, 2007 | 110.96 | 111.47 | 110.96 | 111.17 | 1777 | NASDAQ | IUSV | Fri, Oct 26, 2007 | 109.55 | 110.95 | 109.47 | 110.95 | 1776 | NASDAQ | IUSV | Thu, Oct 25, 2007 | 109.26 | 109.78 | 108.17 | 109.45 | 1775 | NASDAQ | IUSV | Wed, Oct 24, 2007 | 109.08 | 109.54 | 107.50 | 109.53 | 1774 | NASDAQ | IUSV | Tue, Oct 23, 2007 | 109.49 | 109.99 | 108.92 | 109.75 | 1773 | NASDAQ | IUSV | Mon, Oct 22, 2007 | 107.86 | 109.38 | 107.86 | 109.22 | 1772 | NASDAQ | IUSV | Fri, Oct 19, 2007 | 110.86 | 111.08 | 108.56 | 108.56 | 1771 | NASDAQ | IUSV | Thu, Oct 18, 2007 | 111.22 | 111.85 | 111.14 | 111.52 | 1770 | NASDAQ | IUSV | Wed, Oct 17, 2007 | 112.58 | 112.90 | 110.89 | 111.92 | 1769 | NASDAQ | IUSV | Tue, Oct 16, 2007 | 112.49 | 112.58 | 111.89 | 111.93 | 1768 | NASDAQ | IUSV | Mon, Oct 15, 2007 | 114.02 | 114.31 | 112.58 | 113.05 | 1767 | NASDAQ | IUSV | Fri, Oct 12, 2007 | 113.90 | 114.19 | 113.72 | 113.91 | 1766 | NASDAQ | IUSV | Thu, Oct 11, 2007 | 114.41 | 115.10 | 113.36 | 113.78 | 1765 | NASDAQ | IUSV | Wed, Oct 10, 2007 | 114.07 | 114.24 | 113.59 | 114.07 | 1764 | NASDAQ | IUSV | Tue, Oct 9, 2007 | 113.99 | 114.55 | 113.51 | 114.55 | 1763 | NASDAQ | IUSV | Mon, Oct 8, 2007 | 113.88 | 113.88 | 113.45 | 113.63 | 1762 | NASDAQ | IUSV | Fri, Oct 5, 2007 | 113.86 | 114.54 | 113.73 | 114.23 | 1761 | NASDAQ | IUSV | Thu, Oct 4, 2007 | 113.17 | 113.20 | 112.89 | 113.15 | 1760 | NASDAQ | IUSV | Wed, Oct 3, 2007 | 112.67 | 113.23 | 112.56 | 112.73 | 1759 | NASDAQ | IUSV | Tue, Oct 2, 2007 | 113.15 | 113.25 | 112.70 | 113.20 | 1758 | NASDAQ | IUSV | Mon, Oct 1, 2007 | 111.55 | 113.42 | 111.43 | 113.09 | 1757 | NASDAQ | IUSV | Fri, Sep 28, 2007 | 111.70 | 112.00 | 111.17 | 111.39 | 1756 | NASDAQ | IUSV | Thu, Sep 27, 2007 | 111.66 | 112.04 | 111.49 | 112.04 | 1755 | NASDAQ | IUSV | Wed, Sep 26, 2007 | 111.31 | 111.71 | 110.95 | 111.45 | 1754 | NASDAQ | IUSV | Tue, Sep 25, 2007 | 110.67 | 110.83 | 110.08 | 110.74 | 1753 | NASDAQ | IUSV | Mon, Sep 24, 2007 | 112.59 | 112.59 | 111.51 | 111.77 | 1752 | NASDAQ | IUSV | Fri, Sep 21, 2007 | 112.65 | 112.80 | 112.42 | 112.48 | 1751 | NASDAQ | IUSV | Thu, Sep 20, 2007 | 112.84 | 112.97 | 112.01 | 112.10 | 1750 | NASDAQ | IUSV | Wed, Sep 19, 2007 | 113.20 | 113.84 | 112.71 | 113.03 | 1749 | NASDAQ | IUSV | Tue, Sep 18, 2007 | 109.49 | 112.28 | 109.14 | 112.12 | 1748 | NASDAQ | IUSV | Mon, Sep 17, 2007 | 109.14 | 109.14 | 108.51 | 108.81 | 1747 | NASDAQ | IUSV | Fri, Sep 14, 2007 | 108.44 | 109.45 | 108.44 | 109.38 | 1746 | NASDAQ | IUSV | Thu, Sep 13, 2007 | 108.59 | 109.61 | 108.59 | 109.26 | 1745 | NASDAQ | IUSV | Wed, Sep 12, 2007 | 107.69 | 108.58 | 107.69 | 108.20 | 1744 | NASDAQ | IUSV | Tue, Sep 11, 2007 | 106.94 | 108.15 | 106.94 | 108.05 | 1743 | NASDAQ | IUSV | Mon, Sep 10, 2007 | 107.37 | 107.46 | 105.75 | 106.64 | 1742 | NASDAQ | IUSV | Fri, Sep 7, 2007 | 107.35 | 107.87 | 106.75 | 107.04 | 1741 | NASDAQ | IUSV | Thu, Sep 6, 2007 | 108.39 | 108.89 | 108.01 | 108.68 | 1740 | NASDAQ | IUSV | Wed, Sep 5, 2007 | 109.00 | 109.04 | 107.98 | 108.33 | 1739 | NASDAQ | IUSV | Tue, Sep 4, 2007 | 108.30 | 110.25 | 108.25 | 109.63 | 1738 | NASDAQ | IUSV | Fri, Aug 31, 2007 | 108.04 | 109.12 | 108.04 | 108.52 | 1737 | NASDAQ | IUSV | Thu, Aug 30, 2007 | 107.35 | 108.15 | 107.07 | 107.43 | 1736 | NASDAQ | IUSV | Wed, Aug 29, 2007 | 106.49 | 108.08 | 106.14 | 108.06 | 1735 | NASDAQ | IUSV | Tue, Aug 28, 2007 | 107.71 | 107.71 | 105.79 | 105.85 | 1734 | NASDAQ | IUSV | Mon, Aug 27, 2007 | 109.24 | 109.30 | 108.43 | 108.50 | 1733 | NASDAQ | IUSV | Fri, Aug 24, 2007 | 108.61 | 109.62 | 108.27 | 109.58 | 1732 | NASDAQ | IUSV | Thu, Aug 23, 2007 | 109.35 | 109.35 | 107.95 | 108.51 | 1731 | NASDAQ | IUSV | Wed, Aug 22, 2007 | 108.37 | 108.78 | 107.76 | 108.69 | 1730 | NASDAQ | IUSV | Tue, Aug 21, 2007 | 107.15 | 108.19 | 106.98 | 107.64 | 1729 | NASDAQ | IUSV | Mon, Aug 20, 2007 | 107.60 | 107.74 | 106.17 | 107.30 | 1728 | NASDAQ | IUSV | Fri, Aug 17, 2007 | 107.60 | 108.29 | 105.77 | 107.37 | 1727 | NASDAQ | IUSV | Thu, Aug 16, 2007 | 102.58 | 105.18 | 101.23 | 105.18 | 1726 | NASDAQ | IUSV | Wed, Aug 15, 2007 | 104.70 | 106.12 | 103.19 | 103.82 | 1725 | NASDAQ | IUSV | Tue, Aug 14, 2007 | 106.92 | 106.92 | 104.87 | 104.87 | 1724 | NASDAQ | IUSV | Mon, Aug 13, 2007 | 107.73 | 108.10 | 106.73 | 106.84 | 1723 | NASDAQ | IUSV | Fri, Aug 10, 2007 | 105.77 | 107.69 | 105.07 | 107.06 | 1722 | NASDAQ | IUSV | Thu, Aug 9, 2007 | 108.25 | 109.10 | 106.96 | 106.96 | 1721 | NASDAQ | IUSV | Wed, Aug 8, 2007 | 109.06 | 110.75 | 108.53 | 110.09 | 1720 | NASDAQ | IUSV | Tue, Aug 7, 2007 | 106.98 | 109.29 | 106.91 | 108.61 | 1719 | NASDAQ | IUSV | Mon, Aug 6, 2007 | 105.60 | 107.57 | 104.36 | 107.26 | 1718 | NASDAQ | IUSV | Fri, Aug 3, 2007 | 108.39 | 108.39 | 104.90 | 105.33 | 1717 | NASDAQ | IUSV | Thu, Aug 2, 2007 | 108.01 | 108.58 | 107.45 | 108.44 | 1716 | NASDAQ | IUSV | Wed, Aug 1, 2007 | 106.95 | 108.10 | 106.03 | 107.84 | 1715 | NASDAQ | IUSV | Tue, Jul 31, 2007 | 109.34 | 109.73 | 107.12 | 107.26 | 1714 | NASDAQ | IUSV | Mon, Jul 30, 2007 | 107.47 | 108.92 | 107.13 | 108.59 | 1713 | NASDAQ | IUSV | Fri, Jul 27, 2007 | 109.35 | 109.63 | 106.82 | 106.97 | 1712 | NASDAQ | IUSV | Thu, Jul 26, 2007 | 111.05 | 111.05 | 108.09 | 109.14 | 1711 | NASDAQ | IUSV | Wed, Jul 25, 2007 | 112.36 | 112.73 | 111.08 | 112.13 | 1710 | NASDAQ | IUSV | Tue, Jul 24, 2007 | 113.66 | 113.76 | 111.54 | 112.19 | 1709 | NASDAQ | IUSV | Mon, Jul 23, 2007 | 114.46 | 114.75 | 114.26 | 114.37 | 1708 | NASDAQ | IUSV | Fri, Jul 20, 2007 | 115.47 | 115.52 | 113.90 | 113.97 | 1707 | NASDAQ | IUSV | Thu, Jul 19, 2007 | 115.86 | 115.86 | 115.28 | 115.65 | 1706 | NASDAQ | IUSV | Wed, Jul 18, 2007 | 115.23 | 115.41 | 114.31 | 115.34 | 1705 | NASDAQ | IUSV | Tue, Jul 17, 2007 | 116.02 | 116.15 | 115.60 | 115.60 | 1704 | NASDAQ | IUSV | Mon, Jul 16, 2007 | 115.97 | 116.31 | 115.64 | 115.70 | 1703 | NASDAQ | IUSV | Fri, Jul 13, 2007 | 115.64 | 116.36 | 115.55 | 115.92 | 1702 | NASDAQ | IUSV | Thu, Jul 12, 2007 | 114.07 | 115.68 | 114.07 | 115.68 | 1701 | NASDAQ | IUSV | Wed, Jul 11, 2007 | 112.94 | 113.65 | 112.73 | 113.61 | 1700 | NASDAQ | IUSV | Tue, Jul 10, 2007 | 114.27 | 114.27 | 112.99 | 112.99 | 1699 | NASDAQ | IUSV | Mon, Jul 9, 2007 | 114.86 | 115.02 | 114.59 | 114.92 | 1698 | NASDAQ | IUSV | Fri, Jul 6, 2007 | 114.27 | 114.81 | 114.15 | 114.65 | 1697 | NASDAQ | IUSV | Thu, Jul 5, 2007 | 114.71 | 114.71 | 113.91 | 114.42 | 1696 | NASDAQ | IUSV | Tue, Jul 3, 2007 | 114.51 | 114.79 | 114.47 | 114.63 | 1695 | NASDAQ | IUSV | Mon, Jul 2, 2007 | 113.45 | 114.23 | 113.41 | 114.23 | 1694 | NASDAQ | IUSV | Fri, Jun 29, 2007 | 113.52 | 114.00 | 112.26 | 112.70 | 1693 | NASDAQ | IUSV | Thu, Jun 28, 2007 | 112.97 | 113.81 | 112.95 | 113.17 | 1692 | NASDAQ | IUSV | Wed, Jun 27, 2007 | 112.07 | 113.74 | 111.86 | 113.61 | 1691 | NASDAQ | IUSV | Tue, Jun 26, 2007 | 113.43 | 113.67 | 112.50 | 112.50 | 1690 | NASDAQ | IUSV | Mon, Jun 25, 2007 | 113.56 | 114.29 | 112.73 | 112.98 | 1689 | NASDAQ | IUSV | Fri, Jun 22, 2007 | 114.68 | 114.73 | 113.42 | 113.89 | 1688 | NASDAQ | IUSV | Thu, Jun 21, 2007 | 114.43 | 115.11 | 113.78 | 115.11 | 1687 | NASDAQ | IUSV | Wed, Jun 20, 2007 | 116.62 | 116.62 | 114.32 | 114.45 | 1686 | NASDAQ | IUSV | Tue, Jun 19, 2007 | 115.71 | 116.38 | 115.68 | 116.37 | 1685 | NASDAQ | IUSV | Mon, Jun 18, 2007 | 116.48 | 116.48 | 116.01 | 116.01 | 1684 | NASDAQ | IUSV | Fri, Jun 15, 2007 | 116.26 | 116.69 | 116.18 | 116.19 | 1683 | NASDAQ | IUSV | Thu, Jun 14, 2007 | 115.00 | 115.63 | 115.00 | 115.48 | 1682 | NASDAQ | IUSV | Wed, Jun 13, 2007 | 113.70 | 114.94 | 113.70 | 114.91 | 1681 | NASDAQ | IUSV | Tue, Jun 12, 2007 | 114.07 | 114.30 | 113.23 | 113.23 | 1680 | NASDAQ | IUSV | Mon, Jun 11, 2007 | 114.15 | 115.00 | 114.02 | 114.56 | 1679 | NASDAQ | IUSV | Fri, Jun 8, 2007 | 113.04 | 114.33 | 112.95 | 114.23 | 1678 | NASDAQ | IUSV | Thu, Jun 7, 2007 | 114.84 | 115.14 | 112.94 | 112.94 | 1677 | NASDAQ | IUSV | Wed, Jun 6, 2007 | 115.87 | 115.87 | 114.99 | 115.14 | 1676 | NASDAQ | IUSV | Tue, Jun 5, 2007 | 116.60 | 116.63 | 115.85 | 116.28 | 1675 | NASDAQ | IUSV | Mon, Jun 4, 2007 | 116.56 | 116.95 | 116.56 | 116.94 | 1674 | NASDAQ | IUSV | Fri, Jun 1, 2007 | 116.64 | 116.85 | 116.42 | 116.72 | 1673 | NASDAQ | IUSV | Thu, May 31, 2007 | 116.63 | 116.78 | 116.11 | 116.24 | 1672 | NASDAQ | IUSV | Wed, May 30, 2007 | 114.88 | 116.48 | 114.88 | 116.44 | 1671 | NASDAQ | IUSV | Tue, May 29, 2007 | 115.27 | 115.68 | 115.08 | 115.50 | 1670 | NASDAQ | IUSV | Fri, May 25, 2007 | 114.95 | 115.28 | 114.78 | 115.17 | 1669 | NASDAQ | IUSV | Thu, May 24, 2007 | 115.61 | 116.21 | 114.38 | 114.56 | 1668 | NASDAQ | IUSV | Wed, May 23, 2007 | 116.30 | 116.58 | 115.77 | 115.87 | 1667 | NASDAQ | IUSV | Tue, May 22, 2007 | 116.21 | 116.45 | 115.96 | 116.00 | 1666 | NASDAQ | IUSV | Mon, May 21, 2007 | 115.66 | 116.38 | 115.66 | 116.03 | 1665 | NASDAQ | IUSV | Fri, May 18, 2007 | 115.35 | 115.72 | 115.19 | 115.71 | 1664 | NASDAQ | IUSV | Thu, May 17, 2007 | 114.91 | 115.36 | 114.75 | 115.00 | 1663 | NASDAQ | IUSV | Wed, May 16, 2007 | 114.70 | 115.13 | 114.27 | 114.99 | 1662 | NASDAQ | IUSV | Tue, May 15, 2007 | 114.48 | 115.13 | 114.10 | 114.33 | 1661 | NASDAQ | IUSV | Mon, May 14, 2007 | 114.53 | 114.71 | 113.88 | 114.22 | 1660 | NASDAQ | IUSV | Fri, May 11, 2007 | 113.57 | 114.48 | 113.57 | 114.40 | 1659 | NASDAQ | IUSV | Thu, May 10, 2007 | 114.37 | 114.42 | 113.17 | 113.46 | 1658 | NASDAQ | IUSV | Wed, May 9, 2007 | 114.20 | 114.89 | 114.14 | 114.65 | 1657 | NASDAQ | IUSV | Tue, May 8, 2007 | 114.01 | 114.34 | 113.71 | 114.21 | 1656 | NASDAQ | IUSV | Mon, May 7, 2007 | 114.41 | 114.50 | 114.34 | 114.48 | 1655 | NASDAQ | IUSV | Fri, May 4, 2007 | 114.13 | 114.41 | 113.86 | 114.14 | 1654 | NASDAQ | IUSV | Thu, May 3, 2007 | 113.49 | 113.94 | 113.44 | 113.82 | 1653 | NASDAQ | IUSV | Wed, May 2, 2007 | 112.69 | 113.47 | 112.63 | 113.23 | 1652 | NASDAQ | IUSV | Tue, May 1, 2007 | 112.32 | 112.56 | 111.86 | 112.46 | 1651 | NASDAQ | IUSV | Mon, Apr 30, 2007 | 113.20 | 113.43 | 112.26 | 112.33 | 1650 | NASDAQ | IUSV | Fri, Apr 27, 2007 | 113.04 | 113.32 | 112.72 | 113.10 | 1649 | NASDAQ | IUSV | Thu, Apr 26, 2007 | 113.42 | 113.60 | 113.11 | 113.41 | 1648 | NASDAQ | IUSV | Wed, Apr 25, 2007 | 112.82 | 113.56 | 112.69 | 113.40 | 1647 | NASDAQ | IUSV | Tue, Apr 24, 2007 | 112.65 | 112.65 | 111.99 | 112.35 | 1646 | NASDAQ | IUSV | Mon, Apr 23, 2007 | 112.79 | 113.06 | 112.51 | 112.60 | 1645 | NASDAQ | IUSV | Fri, Apr 20, 2007 | 112.56 | 112.96 | 112.37 | 112.96 | 1644 | NASDAQ | IUSV | Thu, Apr 19, 2007 | 111.60 | 112.09 | 111.41 | 111.84 | 1643 | NASDAQ | IUSV | Wed, Apr 18, 2007 | 111.69 | 112.38 | 111.69 | 112.13 | 1642 | NASDAQ | IUSV | Tue, Apr 17, 2007 | 111.93 | 112.21 | 111.68 | 111.87 | 1641 | NASDAQ | IUSV | Mon, Apr 16, 2007 | 111.13 | 111.88 | 111.13 | 111.70 | 1640 | NASDAQ | IUSV | Fri, Apr 13, 2007 | 110.33 | 110.63 | 110.10 | 110.61 | 1639 | NASDAQ | IUSV | Thu, Apr 12, 2007 | 109.44 | 110.26 | 109.30 | 110.09 | 1638 | NASDAQ | IUSV | Wed, Apr 11, 2007 | 110.43 | 110.43 | 109.58 | 109.74 | 1637 | NASDAQ | IUSV | Tue, Apr 10, 2007 | 110.03 | 110.44 | 110.03 | 110.41 | 1636 | NASDAQ | IUSV | Mon, Apr 9, 2007 | 110.11 | 110.31 | 110.00 | 110.05 | 1635 | NASDAQ | IUSV | Thu, Apr 5, 2007 | 109.60 | 110.03 | 109.52 | 109.86 | 1634 | NASDAQ | IUSV | Wed, Apr 4, 2007 | 109.53 | 109.67 | 109.38 | 109.57 | 1633 | NASDAQ | IUSV | Tue, Apr 3, 2007 | 109.11 | 109.88 | 109.11 | 109.64 | 1632 | NASDAQ | IUSV | Mon, Apr 2, 2007 | 108.62 | 108.81 | 108.18 | 108.55 | 1631 | NASDAQ | IUSV | Fri, Mar 30, 2007 | 108.76 | 109.19 | 107.81 | 108.55 | 1630 | NASDAQ | IUSV | Thu, Mar 29, 2007 | 108.85 | 108.93 | 107.97 | 108.49 | 1629 | NASDAQ | IUSV | Wed, Mar 28, 2007 | 108.62 | 108.73 | 107.93 | 108.30 | 1628 | NASDAQ | IUSV | Tue, Mar 27, 2007 | 109.17 | 109.17 | 108.73 | 108.97 | 1627 | NASDAQ | IUSV | Mon, Mar 26, 2007 | 109.47 | 109.50 | 108.51 | 108.72 | 1626 | NASDAQ | IUSV | Fri, Mar 23, 2007 | 109.31 | 109.61 | 109.27 | 109.43 | 1625 | NASDAQ | IUSV | Thu, Mar 22, 2007 | 109.92 | 110.04 | 109.58 | 109.79 | 1624 | NASDAQ | IUSV | Wed, Mar 21, 2007 | 107.88 | 109.90 | 107.86 | 109.76 | 1623 | NASDAQ | IUSV | Tue, Mar 20, 2007 | 107.06 | 107.91 | 106.97 | 107.91 | 1622 | NASDAQ | IUSV | Mon, Mar 19, 2007 | 105.45 | 107.16 | 105.45 | 107.16 | 1621 | NASDAQ | IUSV | Fri, Mar 16, 2007 | 106.61 | 106.74 | 105.68 | 105.82 | 1620 | NASDAQ | IUSV | Thu, Mar 15, 2007 | 105.77 | 106.59 | 105.77 | 106.38 | 1619 | NASDAQ | IUSV | Wed, Mar 14, 2007 | 105.36 | 105.90 | 103.87 | 105.72 | 1618 | NASDAQ | IUSV | Tue, Mar 13, 2007 | 106.87 | 107.10 | 105.04 | 105.04 | 1617 | NASDAQ | IUSV | Mon, Mar 12, 2007 | 106.89 | 107.63 | 106.55 | 107.47 | 1616 | NASDAQ | IUSV | Fri, Mar 9, 2007 | 107.60 | 107.67 | 106.79 | 107.28 | 1615 | NASDAQ | IUSV | Thu, Mar 8, 2007 | 106.95 | 107.52 | 106.76 | 107.00 | 1614 | NASDAQ | IUSV | Wed, Mar 7, 2007 | 106.45 | 107.00 | 106.18 | 106.22 | 1613 | NASDAQ | IUSV | Tue, Mar 6, 2007 | 105.45 | 106.59 | 105.33 | 106.41 | 1612 | NASDAQ | IUSV | Mon, Mar 5, 2007 | 105.19 | 106.07 | 104.45 | 104.45 | 1611 | NASDAQ | IUSV | Fri, Mar 2, 2007 | 106.89 | 107.22 | 105.94 | 105.94 | 1610 | NASDAQ | IUSV | Thu, Mar 1, 2007 | 106.00 | 107.79 | 105.56 | 107.30 | 1609 | NASDAQ | IUSV | Wed, Feb 28, 2007 | 107.14 | 108.14 | 106.79 | 107.52 | 1608 | NASDAQ | IUSV | Tue, Feb 27, 2007 | 109.76 | 109.76 | 106.11 | 106.52 | 1607 | NASDAQ | IUSV | Mon, Feb 26, 2007 | 111.16 | 111.35 | 110.37 | 110.70 | 1606 | NASDAQ | IUSV | Fri, Feb 23, 2007 | 110.99 | 111.10 | 110.48 | 110.72 | 1605 | NASDAQ | IUSV | Thu, Feb 22, 2007 | 111.40 | 111.48 | 110.73 | 111.22 | 1604 | NASDAQ | IUSV | Wed, Feb 21, 2007 | 111.15 | 111.35 | 110.84 | 111.25 | 1603 | NASDAQ | IUSV | Tue, Feb 20, 2007 | 111.04 | 111.51 | 110.65 | 111.44 | 1602 | NASDAQ | IUSV | Fri, Feb 16, 2007 | 110.79 | 111.17 | 110.76 | 111.17 | 1601 | NASDAQ | IUSV | Thu, Feb 15, 2007 | 111.04 | 111.13 | 110.90 | 111.06 | 1600 | NASDAQ | IUSV | Wed, Feb 14, 2007 | 110.65 | 111.29 | 110.62 | 111.12 | 1599 | NASDAQ | IUSV | Tue, Feb 13, 2007 | 109.75 | 110.49 | 109.75 | 110.49 | 1598 | NASDAQ | IUSV | Mon, Feb 12, 2007 | 109.71 | 109.79 | 109.23 | 109.42 | 1597 | NASDAQ | IUSV | Fri, Feb 9, 2007 | 110.74 | 110.74 | 109.36 | 109.74 | 1596 | NASDAQ | IUSV | Thu, Feb 8, 2007 | 110.20 | 110.57 | 110.00 | 110.46 | 1595 | NASDAQ | IUSV | Wed, Feb 7, 2007 | 110.55 | 110.77 | 110.34 | 110.64 | 1594 | NASDAQ | IUSV | Tue, Feb 6, 2007 | 110.51 | 110.51 | 110.13 | 110.41 | 1593 | NASDAQ | IUSV | Mon, Feb 5, 2007 | 110.25 | 110.27 | 109.92 | 110.24 | 1592 | NASDAQ | IUSV | Fri, Feb 2, 2007 | 110.06 | 110.30 | 109.84 | 110.28 | 1591 | NASDAQ | IUSV | Thu, Feb 1, 2007 | 109.39 | 110.00 | 109.39 | 109.98 | 1590 | NASDAQ | IUSV | Wed, Jan 31, 2007 | 108.40 | 109.38 | 108.28 | 109.22 | 1589 | NASDAQ | IUSV | Tue, Jan 30, 2007 | 108.12 | 108.61 | 108.02 | 108.61 | 1588 | NASDAQ | IUSV | Mon, Jan 29, 2007 | 107.89 | 108.26 | 107.72 | 107.91 | 1587 | NASDAQ | IUSV | Fri, Jan 26, 2007 | 108.00 | 108.01 | 107.34 | 107.86 | 1586 | NASDAQ | IUSV | Thu, Jan 25, 2007 | 108.91 | 108.98 | 107.68 | 107.70 | 1585 | NASDAQ | IUSV | Wed, Jan 24, 2007 | 108.29 | 109.05 | 108.29 | 109.05 | 1584 | NASDAQ | IUSV | Tue, Jan 23, 2007 | 107.69 | 108.35 | 107.61 | 108.21 | 1583 | NASDAQ | IUSV | Mon, Jan 22, 2007 | 108.10 | 108.10 | 107.00 | 107.67 | 1582 | NASDAQ | IUSV | Fri, Jan 19, 2007 | 107.69 | 108.08 | 107.58 | 108.00 | 1581 | NASDAQ | IUSV | Thu, Jan 18, 2007 | 107.86 | 107.88 | 107.31 | 107.51 | 1580 | NASDAQ | IUSV | Wed, Jan 17, 2007 | 107.59 | 107.99 | 107.53 | 107.67 | 1579 | NASDAQ | IUSV | Tue, Jan 16, 2007 | 107.80 | 107.93 | 107.47 | 107.69 | 1578 | NASDAQ | IUSV | Fri, Jan 12, 2007 | 107.02 | 107.70 | 107.02 | 107.68 | 1577 | NASDAQ | IUSV | Thu, Jan 11, 2007 | 106.69 | 107.48 | 106.69 | 107.16 | 1576 | NASDAQ | IUSV | Wed, Jan 10, 2007 | 106.22 | 106.66 | 106.12 | 106.62 | 1575 | NASDAQ | IUSV | Tue, Jan 9, 2007 | 106.84 | 106.84 | 105.96 | 106.48 | 1574 | NASDAQ | IUSV | Mon, Jan 8, 2007 | 106.35 | 106.85 | 106.04 | 106.82 | 1573 | NASDAQ | IUSV | Fri, Jan 5, 2007 | 107.04 | 107.04 | 106.30 | 106.59 | 1572 | NASDAQ | IUSV | Thu, Jan 4, 2007 | 107.36 | 107.54 | 106.90 | 107.43 | 1571 | NASDAQ | IUSV | Wed, Jan 3, 2007 | 107.90 | 108.50 | 106.97 | 107.49 | 1570 | NASDAQ | IUSV | Fri, Dec 29, 2006 | 108.49 | 108.49 | 107.79 | 107.79 | 1569 | NASDAQ | IUSV | Thu, Dec 28, 2006 | 108.63 | 108.63 | 108.25 | 108.38 | 1568 | NASDAQ | IUSV | Wed, Dec 27, 2006 | 108.16 | 108.67 | 108.11 | 108.59 | 1567 | NASDAQ | IUSV | Tue, Dec 26, 2006 | 107.17 | 107.81 | 107.17 | 107.81 | 1566 | NASDAQ | IUSV | Fri, Dec 22, 2006 | 107.52 | 107.52 | 106.91 | 107.18 | 1565 | NASDAQ | IUSV | Thu, Dec 21, 2006 | 107.92 | 108.13 | 107.37 | 107.49 | 1564 | NASDAQ | IUSV | Wed, Dec 20, 2006 | 107.85 | 108.14 | 107.82 | 107.87 | 1563 | NASDAQ | IUSV | Tue, Dec 19, 2006 | 107.90 | 108.57 | 107.79 | 108.49 | 1562 | NASDAQ | IUSV | Mon, Dec 18, 2006 | 108.68 | 108.89 | 108.08 | 108.22 | 1561 | NASDAQ | IUSV | Fri, Dec 15, 2006 | 108.73 | 108.93 | 108.46 | 108.57 | 1560 | NASDAQ | IUSV | Thu, Dec 14, 2006 | 107.76 | 108.61 | 107.76 | 108.50 | 1559 | NASDAQ | IUSV | Wed, Dec 13, 2006 | 107.84 | 107.84 | 107.49 | 107.71 | 1558 | NASDAQ | IUSV | Tue, Dec 12, 2006 | 107.33 | 107.55 | 106.94 | 107.48 | 1557 | NASDAQ | IUSV | Mon, Dec 11, 2006 | 107.04 | 107.49 | 107.04 | 107.48 | 1556 | NASDAQ | IUSV | Fri, Dec 8, 2006 | 106.86 | 107.28 | 106.55 | 107.02 | 1555 | NASDAQ | IUSV | Thu, Dec 7, 2006 | 107.15 | 107.51 | 106.85 | 106.91 | 1554 | NASDAQ | IUSV | Wed, Dec 6, 2006 | 107.22 | 107.33 | 107.00 | 107.08 | 1553 | NASDAQ | IUSV | Tue, Dec 5, 2006 | 106.96 | 107.31 | 106.87 | 107.28 | 1552 | NASDAQ | IUSV | Mon, Dec 4, 2006 | 106.12 | 106.85 | 106.12 | 106.85 | 1551 | NASDAQ | IUSV | Fri, Dec 1, 2006 | 106.23 | 106.31 | 105.28 | 106.03 | 1550 | NASDAQ | IUSV | Thu, Nov 30, 2006 | 106.09 | 106.58 | 105.70 | 106.25 | 1549 | NASDAQ | IUSV | Wed, Nov 29, 2006 | 105.11 | 106.12 | 105.05 | 106.01 | 1548 | NASDAQ | IUSV | Tue, Nov 28, 2006 | 104.28 | 104.84 | 104.14 | 104.80 | 1547 | NASDAQ | IUSV | Mon, Nov 27, 2006 | 105.66 | 105.66 | 104.34 | 104.34 | 1546 | NASDAQ | IUSV | Fri, Nov 24, 2006 | 105.53 | 105.94 | 105.53 | 105.68 | 1545 | NASDAQ | IUSV | Wed, Nov 22, 2006 | 106.00 | 106.20 | 105.77 | 105.98 | 1544 | NASDAQ | IUSV | Tue, Nov 21, 2006 | 105.80 | 105.90 | 105.71 | 105.88 | 1543 | NASDAQ | IUSV | Mon, Nov 20, 2006 | 105.72 | 106.09 | 105.65 | 105.82 | 1542 | NASDAQ | IUSV | Fri, Nov 17, 2006 | 105.39 | 105.70 | 105.15 | 105.59 | 1541 | NASDAQ | IUSV | Thu, Nov 16, 2006 | 105.88 | 105.88 | 105.51 | 105.53 | 1540 | NASDAQ | IUSV | Wed, Nov 15, 2006 | 105.26 | 105.68 | 105.21 | 105.54 | 1539 | NASDAQ | IUSV | Tue, Nov 14, 2006 | 104.89 | 105.35 | 104.28 | 105.31 | 1538 | NASDAQ | IUSV | Mon, Nov 13, 2006 | 104.34 | 104.87 | 104.34 | 104.68 | 1537 | NASDAQ | IUSV | Fri, Nov 10, 2006 | 104.32 | 104.51 | 104.04 | 104.51 | 1536 | NASDAQ | IUSV | Thu, Nov 9, 2006 | 104.74 | 104.76 | 104.14 | 104.30 | 1535 | NASDAQ | IUSV | Wed, Nov 8, 2006 | 103.95 | 104.83 | 103.89 | 104.68 | 1534 | NASDAQ | IUSV | Tue, Nov 7, 2006 | 104.11 | 104.59 | 104.11 | 104.29 | 1533 | NASDAQ | IUSV | Mon, Nov 6, 2006 | 103.31 | 104.28 | 103.29 | 104.09 | 1532 | NASDAQ | IUSV | Fri, Nov 3, 2006 | 103.33 | 103.44 | 102.78 | 102.98 | 1531 | NASDAQ | IUSV | Thu, Nov 2, 2006 | 102.85 | 103.09 | 102.78 | 102.98 | 1530 | NASDAQ | IUSV | Wed, Nov 1, 2006 | 104.06 | 104.06 | 103.07 | 103.09 | 1529 | NASDAQ | IUSV | Tue, Oct 31, 2006 | 104.13 | 104.13 | 103.40 | 103.77 | 1528 | NASDAQ | IUSV | Mon, Oct 30, 2006 | 103.93 | 104.18 | 103.70 | 103.96 | 1527 | NASDAQ | IUSV | Fri, Oct 27, 2006 | 104.52 | 104.63 | 103.92 | 103.97 | 1526 | NASDAQ | IUSV | Thu, Oct 26, 2006 | 104.65 | 104.75 | 104.09 | 104.64 | 1525 | NASDAQ | IUSV | Wed, Oct 25, 2006 | 103.70 | 104.26 | 103.70 | 104.14 | 1524 | NASDAQ | IUSV | Tue, Oct 24, 2006 | 103.16 | 103.65 | 103.16 | 103.64 | 1523 | NASDAQ | IUSV | Mon, Oct 23, 2006 | 102.90 | 103.59 | 102.72 | 103.55 | 1522 | NASDAQ | IUSV | Fri, Oct 20, 2006 | 103.19 | 103.19 | 102.84 | 103.08 | 1521 | NASDAQ | IUSV | Thu, Oct 19, 2006 | 102.88 | 103.20 | 102.82 | 103.19 | 1520 | NASDAQ | IUSV | Wed, Oct 18, 2006 | 103.53 | 103.53 | 102.69 | 102.99 | 1519 | NASDAQ | IUSV | Tue, Oct 17, 2006 | 102.90 | 103.08 | 102.42 | 102.96 | 1518 | NASDAQ | IUSV | Mon, Oct 16, 2006 | 102.95 | 103.23 | 102.81 | 103.19 | 1517 | NASDAQ | IUSV | Fri, Oct 13, 2006 | 102.58 | 102.98 | 102.43 | 102.79 | 1516 | NASDAQ | IUSV | Thu, Oct 12, 2006 | 102.02 | 102.58 | 101.87 | 102.56 | 1515 | NASDAQ | IUSV | Wed, Oct 11, 2006 | 101.36 | 101.78 | 101.11 | 101.64 | 1514 | NASDAQ | IUSV | Tue, Oct 10, 2006 | 101.55 | 101.84 | 101.41 | 101.81 | 1513 | NASDAQ | IUSV | Mon, Oct 9, 2006 | 101.30 | 101.64 | 101.19 | 101.52 | 1512 | NASDAQ | IUSV | Fri, Oct 6, 2006 | 101.47 | 101.51 | 100.94 | 101.45 | 1511 | NASDAQ | IUSV | Thu, Oct 5, 2006 | 101.49 | 101.71 | 101.29 | 101.68 | 1510 | NASDAQ | IUSV | Wed, Oct 4, 2006 | 100.10 | 101.37 | 100.10 | 101.37 | 1509 | NASDAQ | IUSV | Tue, Oct 3, 2006 | 100.00 | 100.64 | 99.98 | 100.34 | 1508 | NASDAQ | IUSV | Mon, Oct 2, 2006 | 100.60 | 100.65 | 100.04 | 100.27 | 1507 | NASDAQ | IUSV | Fri, Sep 29, 2006 | 100.76 | 100.85 | 100.40 | 100.49 | 1506 | NASDAQ | IUSV | Thu, Sep 28, 2006 | 100.66 | 100.78 | 100.41 | 100.78 | 1505 | NASDAQ | IUSV | Wed, Sep 27, 2006 | 100.60 | 100.79 | 100.39 | 100.65 | 1504 | NASDAQ | IUSV | Tue, Sep 26, 2006 | 99.75 | 100.62 | 99.75 | 100.50 | 1503 | NASDAQ | IUSV | Mon, Sep 25, 2006 | 99.80 | 100.58 | 99.30 | 100.41 | 1502 | NASDAQ | IUSV | Fri, Sep 22, 2006 | 99.58 | 99.59 | 99.17 | 99.53 | 1501 | NASDAQ | IUSV | Thu, Sep 21, 2006 | 100.25 | 100.40 | 99.49 | 99.68 | 1500 | NASDAQ | IUSV | Wed, Sep 20, 2006 | 99.95 | 100.31 | 99.84 | 100.12 | 1499 | NASDAQ | IUSV | Tue, Sep 19, 2006 | 99.74 | 99.90 | 99.10 | 99.65 | 1498 | NASDAQ | IUSV | Mon, Sep 18, 2006 | 99.60 | 100.05 | 99.60 | 99.84 | 1497 | NASDAQ | IUSV | Fri, Sep 15, 2006 | 99.86 | 100.10 | 99.60 | 99.68 | 1496 | NASDAQ | IUSV | Thu, Sep 14, 2006 | 99.65 | 99.70 | 99.37 | 99.60 | 1495 | NASDAQ | IUSV | Wed, Sep 13, 2006 | 99.29 | 99.84 | 99.25 | 99.84 | 1494 | NASDAQ | IUSV | Tue, Sep 12, 2006 | 98.58 | 99.34 | 98.54 | 99.17 | 1493 | NASDAQ | IUSV | Mon, Sep 11, 2006 | 98.25 | 98.51 | 97.90 | 98.28 | 1492 | NASDAQ | IUSV | Fri, Sep 8, 2006 | 98.55 | 98.64 | 98.21 | 98.58 | 1491 | NASDAQ | IUSV | Thu, Sep 7, 2006 | 98.55 | 98.82 | 98.23 | 98.34 | 1490 | NASDAQ | IUSV | Wed, Sep 6, 2006 | 99.35 | 99.35 | 98.71 | 98.71 | 1489 | NASDAQ | IUSV | Tue, Sep 5, 2006 | 99.55 | 99.84 | 99.40 | 99.72 | 1488 | NASDAQ | IUSV | Fri, Sep 1, 2006 | 99.30 | 99.59 | 99.08 | 99.41 | 1487 | NASDAQ | IUSV | Thu, Aug 31, 2006 | 99.15 | 99.17 | 98.96 | 99.04 | 1486 | NASDAQ | IUSV | Wed, Aug 30, 2006 | 99.10 | 99.27 | 98.91 | 98.98 | 1485 | NASDAQ | IUSV | Tue, Aug 29, 2006 | 98.85 | 99.16 | 98.43 | 99.08 | 1484 | NASDAQ | IUSV | Mon, Aug 28, 2006 | 98.47 | 99.10 | 98.34 | 99.05 | 1483 | NASDAQ | IUSV | Fri, Aug 25, 2006 | 98.50 | 98.74 | 98.36 | 98.52 | 1482 | NASDAQ | IUSV | Thu, Aug 24, 2006 | 98.54 | 98.64 | 98.27 | 98.62 | 1481 | NASDAQ | IUSV | Wed, Aug 23, 2006 | 98.74 | 98.91 | 97.99 | 98.23 | 1480 | NASDAQ | IUSV | Tue, Aug 22, 2006 | 98.60 | 98.87 | 98.39 | 98.69 | 1479 | NASDAQ | IUSV | Mon, Aug 21, 2006 | 98.52 | 98.69 | 98.43 | 98.61 | 1478 | NASDAQ | IUSV | Fri, Aug 18, 2006 | 98.60 | 98.76 | 98.23 | 98.76 | 1477 | NASDAQ | IUSV | Thu, Aug 17, 2006 | 98.13 | 98.60 | 98.05 | 98.35 | 1476 | NASDAQ | IUSV | Wed, Aug 16, 2006 | 98.05 | 98.41 | 98.05 | 98.32 | 1475 | NASDAQ | IUSV | Tue, Aug 15, 2006 | 97.37 | 97.95 | 97.37 | 97.77 | 1474 | NASDAQ | IUSV | Mon, Aug 14, 2006 | 97.30 | 97.34 | 96.58 | 96.58 | 1473 | NASDAQ | IUSV | Fri, Aug 11, 2006 | 96.85 | 96.85 | 96.37 | 96.77 | 1472 | NASDAQ | IUSV | Thu, Aug 10, 2006 | 96.65 | 97.01 | 96.26 | 96.99 | 1471 | NASDAQ | IUSV | Wed, Aug 9, 2006 | 97.80 | 97.90 | 96.59 | 96.70 | 1470 | NASDAQ | IUSV | Tue, Aug 8, 2006 | 97.71 | 98.18 | 96.95 | 97.24 | 1469 | NASDAQ | IUSV | Mon, Aug 7, 2006 | 97.56 | 97.71 | 97.29 | 97.71 | 1468 | NASDAQ | IUSV | Fri, Aug 4, 2006 | 98.50 | 98.75 | 97.39 | 97.78 | 1467 | NASDAQ | IUSV | Thu, Aug 3, 2006 | 97.25 | 97.98 | 97.20 | 97.75 | 1466 | NASDAQ | IUSV | Wed, Aug 2, 2006 | 97.42 | 97.92 | 97.34 | 97.57 | 1465 | NASDAQ | IUSV | Tue, Aug 1, 2006 | 97.00 | 97.17 | 96.56 | 97.17 | 1464 | NASDAQ | IUSV | Mon, Jul 31, 2006 | 97.36 | 97.49 | 97.00 | 97.40 | 1463 | NASDAQ | IUSV | Fri, Jul 28, 2006 | 96.67 | 97.58 | 96.67 | 97.58 | 1462 | NASDAQ | IUSV | Thu, Jul 27, 2006 | 96.96 | 97.14 | 96.20 | 96.23 | 1461 | NASDAQ | IUSV | Wed, Jul 26, 2006 | 96.11 | 96.97 | 96.07 | 96.71 | 1460 | NASDAQ | IUSV | Tue, Jul 25, 2006 | 95.70 | 96.60 | 95.66 | 96.50 | 1459 | NASDAQ | IUSV | Mon, Jul 24, 2006 | 94.65 | 95.88 | 94.65 | 95.78 | 1458 | NASDAQ | IUSV | Fri, Jul 21, 2006 | 94.72 | 94.72 | 94.06 | 94.14 | 1457 | NASDAQ | IUSV | Thu, Jul 20, 2006 | 95.68 | 95.68 | 94.76 | 94.76 | 1456 | NASDAQ | IUSV | Wed, Jul 19, 2006 | 94.12 | 95.60 | 94.12 | 95.43 | 1455 | NASDAQ | IUSV | Tue, Jul 18, 2006 | 93.55 | 93.84 | 92.93 | 93.63 | 1454 | NASDAQ | IUSV | Mon, Jul 17, 2006 | 93.56 | 93.64 | 93.15 | 93.30 | 1453 | NASDAQ | IUSV | Fri, Jul 14, 2006 | 93.87 | 93.87 | 93.11 | 93.53 | 1452 | NASDAQ | IUSV | Thu, Jul 13, 2006 | 95.00 | 95.00 | 94.00 | 94.06 | 1451 | NASDAQ | IUSV | Wed, Jul 12, 2006 | 96.10 | 96.15 | 95.17 | 95.24 | 1450 | NASDAQ | IUSV | Tue, Jul 11, 2006 | 95.65 | 96.26 | 95.27 | 96.22 | 1449 | NASDAQ | IUSV | Mon, Jul 10, 2006 | 96.00 | 96.22 | 95.66 | 95.89 | 1448 | NASDAQ | IUSV | Fri, Jul 7, 2006 | 95.85 | 96.26 | 95.40 | 95.57 | 1447 | NASDAQ | IUSV | Thu, Jul 6, 2006 | 95.90 | 96.20 | 95.73 | 96.00 | 1446 | NASDAQ | IUSV | Wed, Jul 5, 2006 | 95.60 | 95.82 | 95.16 | 95.62 | 1445 | NASDAQ | IUSV | Mon, Jul 3, 2006 | 95.75 | 96.21 | 95.75 | 96.13 | 1444 | NASDAQ | IUSV | Fri, Jun 30, 2006 | 95.65 | 95.65 | 95.35 | 95.40 | 1443 | NASDAQ | IUSV | Thu, Jun 29, 2006 | 93.90 | 95.37 | 93.90 | 95.37 | 1442 | NASDAQ | IUSV | Wed, Jun 28, 2006 | 93.05 | 93.34 | 92.79 | 93.29 | 1441 | NASDAQ | IUSV | Tue, Jun 27, 2006 | 93.50 | 93.58 | 92.62 | 92.67 | 1440 | NASDAQ | IUSV | Mon, Jun 26, 2006 | 92.96 | 93.36 | 92.76 | 93.36 | 1439 | NASDAQ | IUSV | Fri, Jun 23, 2006 | 92.51 | 93.20 | 92.37 | 92.74 | 1438 | NASDAQ | IUSV | Thu, Jun 22, 2006 | 92.80 | 92.90 | 92.41 | 92.72 | 1437 | NASDAQ | IUSV | Wed, Jun 21, 2006 | 93.06 | 93.89 | 93.06 | 93.50 | 1436 | NASDAQ | IUSV | Tue, Jun 20, 2006 | 92.60 | 93.15 | 92.49 | 92.49 | 1435 | NASDAQ | IUSV | Mon, Jun 19, 2006 | 93.90 | 93.90 | 92.37 | 92.57 | 1434 | NASDAQ | IUSV | Fri, Jun 16, 2006 | 93.80 | 93.89 | 93.23 | 93.57 | 1433 | NASDAQ | IUSV | Thu, Jun 15, 2006 | 92.20 | 94.17 | 92.20 | 93.90 | 1432 | NASDAQ | IUSV | Wed, Jun 14, 2006 | 91.78 | 91.92 | 91.05 | 91.78 | 1431 | NASDAQ | IUSV | Tue, Jun 13, 2006 | 92.42 | 93.43 | 91.51 | 91.59 | 1430 | NASDAQ | IUSV | Mon, Jun 12, 2006 | 94.22 | 94.22 | 92.84 | 92.84 | 1429 | NASDAQ | IUSV | Fri, Jun 9, 2006 | 94.65 | 94.71 | 93.91 | 94.06 | 1428 | NASDAQ | IUSV | Thu, Jun 8, 2006 | 93.89 | 94.56 | 92.68 | 94.56 | 1427 | NASDAQ | IUSV | Wed, Jun 7, 2006 | 94.90 | 95.48 | 94.24 | 94.24 | 1426 | NASDAQ | IUSV | Tue, Jun 6, 2006 | 95.18 | 95.18 | 94.09 | 94.90 | 1425 | NASDAQ | IUSV | Mon, Jun 5, 2006 | 96.67 | 96.69 | 95.07 | 95.11 | 1424 | NASDAQ | IUSV | Fri, Jun 2, 2006 | 96.78 | 96.90 | 96.31 | 96.84 | 1423 | NASDAQ | IUSV | Thu, Jun 1, 2006 | 95.15 | 96.41 | 95.15 | 96.41 | 1422 | NASDAQ | IUSV | Wed, May 31, 2006 | 94.65 | 95.17 | 94.43 | 95.11 | 1421 | NASDAQ | IUSV | Tue, May 30, 2006 | 95.55 | 95.60 | 93.97 | 93.97 | 1420 | NASDAQ | IUSV | Fri, May 26, 2006 | 95.27 | 95.85 | 95.16 | 95.70 | 1419 | NASDAQ | IUSV | Thu, May 25, 2006 | 94.60 | 95.14 | 94.39 | 95.06 | 1418 | NASDAQ | IUSV | Wed, May 24, 2006 | 93.55 | 94.41 | 93.00 | 93.76 | 1417 | NASDAQ | IUSV | Tue, May 23, 2006 | 95.12 | 95.24 | 93.91 | 93.91 | 1416 | NASDAQ | IUSV | Mon, May 22, 2006 | 94.33 | 94.88 | 93.51 | 94.32 | 1415 | NASDAQ | IUSV | Fri, May 19, 2006 | 94.51 | 95.06 | 93.84 | 94.76 | 1414 | NASDAQ | IUSV | Thu, May 18, 2006 | 95.10 | 95.33 | 94.23 | 94.23 | 1413 | NASDAQ | IUSV | Wed, May 17, 2006 | 96.22 | 96.24 | 94.73 | 94.83 | 1412 | NASDAQ | IUSV | Tue, May 16, 2006 | 96.92 | 96.95 | 96.41 | 96.57 | 1411 | NASDAQ | IUSV | Mon, May 15, 2006 | 96.42 | 96.81 | 96.16 | 96.60 | 1410 | NASDAQ | IUSV | Fri, May 12, 2006 | 97.37 | 97.63 | 96.48 | 96.48 | 1409 | NASDAQ | IUSV | Thu, May 11, 2006 | 99.01 | 99.01 | 97.89 | 97.89 | 1408 | NASDAQ | IUSV | Wed, May 10, 2006 | 98.90 | 99.33 | 98.81 | 99.06 | 1407 | NASDAQ | IUSV | Tue, May 9, 2006 | 98.95 | 99.25 | 98.95 | 99.22 | 1406 | NASDAQ | IUSV | Mon, May 8, 2006 | 99.21 | 99.21 | 98.94 | 99.01 | 1405 | NASDAQ | IUSV | Fri, May 5, 2006 | 98.80 | 99.29 | 98.69 | 99.09 | 1404 | NASDAQ | IUSV | Thu, May 4, 2006 | 98.20 | 98.29 | 97.86 | 98.16 | 1403 | NASDAQ | IUSV | Wed, May 3, 2006 | 98.28 | 98.28 | 97.54 | 97.77 | 1402 | NASDAQ | IUSV | Tue, May 2, 2006 | 97.66 | 98.18 | 97.61 | 98.18 | 1401 | NASDAQ | IUSV | Mon, May 1, 2006 | 98.24 | 98.38 | 97.33 | 97.36 | 1400 | NASDAQ | IUSV | Fri, Apr 28, 2006 | 97.37 | 98.09 | 97.37 | 97.79 | 1399 | NASDAQ | IUSV | Thu, Apr 27, 2006 | 96.22 | 97.68 | 96.13 | 97.21 | 1398 | NASDAQ | IUSV | Wed, Apr 26, 2006 | 97.35 | 97.35 | 96.81 | 96.88 | 1397 | NASDAQ | IUSV | Tue, Apr 25, 2006 | 97.35 | 97.42 | 96.43 | 96.65 | 1396 | NASDAQ | IUSV | Mon, Apr 24, 2006 | 97.40 | 97.40 | 96.86 | 97.14 | 1395 | NASDAQ | IUSV | Fri, Apr 21, 2006 | 97.73 | 97.73 | 97.11 | 97.39 | 1394 | NASDAQ | IUSV | Thu, Apr 20, 2006 | 97.30 | 97.87 | 97.23 | 97.39 | 1393 | NASDAQ | IUSV | Wed, Apr 19, 2006 | 97.23 | 97.41 | 96.94 | 97.39 | 1392 | NASDAQ | IUSV | Tue, Apr 18, 2006 | 95.77 | 97.23 | 95.77 | 97.04 | 1391 | NASDAQ | IUSV | Mon, Apr 17, 2006 | 95.44 | 95.58 | 94.91 | 95.09 | 1390 | NASDAQ | IUSV | Thu, Apr 13, 2006 | 95.04 | 95.40 | 94.86 | 95.30 | 1389 | NASDAQ | IUSV | Wed, Apr 12, 2006 | 95.36 | 95.38 | 95.00 | 95.12 | 1388 | NASDAQ | IUSV | Tue, Apr 11, 2006 | 96.20 | 96.22 | 94.87 | 95.07 | 1387 | NASDAQ | IUSV | Mon, Apr 10, 2006 | 95.92 | 96.24 | 95.61 | 95.86 | 1386 | NASDAQ | IUSV | Fri, Apr 7, 2006 | 97.04 | 97.04 | 95.60 | 95.60 | 1385 | NASDAQ | IUSV | Thu, Apr 6, 2006 | 97.00 | 97.00 | 96.26 | 96.75 | 1384 | NASDAQ | IUSV | Wed, Apr 5, 2006 | 96.66 | 97.08 | 96.54 | 96.95 | 1383 | NASDAQ | IUSV | Tue, Apr 4, 2006 | 95.95 | 96.55 | 95.88 | 96.55 | 1382 | NASDAQ | IUSV | Mon, Apr 3, 2006 | 95.85 | 96.61 | 95.72 | 95.78 | 1381 | NASDAQ | IUSV | Fri, Mar 31, 2006 | 96.10 | 96.10 | 95.53 | 95.67 | 1380 | NASDAQ | IUSV | Thu, Mar 30, 2006 | 96.05 | 96.57 | 95.64 | 95.97 | 1379 | NASDAQ | IUSV | Wed, Mar 29, 2006 | 95.70 | 96.33 | 95.57 | 96.24 | 1378 | NASDAQ | IUSV | Tue, Mar 28, 2006 | 96.05 | 96.33 | 95.31 | 95.31 | 1377 | NASDAQ | IUSV | Mon, Mar 27, 2006 | 95.72 | 96.11 | 95.72 | 96.11 | 1376 | NASDAQ | IUSV | Fri, Mar 24, 2006 | 95.90 | 96.15 | 95.80 | 95.97 | 1375 | NASDAQ | IUSV | Thu, Mar 23, 2006 | 96.45 | 96.45 | 96.08 | 96.41 | 1374 | NASDAQ | IUSV | Wed, Mar 22, 2006 | 95.90 | 96.44 | 95.75 | 96.36 | 1373 | NASDAQ | IUSV | Tue, Mar 21, 2006 | 96.43 | 96.61 | 95.61 | 95.61 | 1372 | NASDAQ | IUSV | Mon, Mar 20, 2006 | 96.80 | 96.84 | 96.29 | 96.45 | 1371 | NASDAQ | IUSV | Fri, Mar 17, 2006 | 96.86 | 96.86 | 96.54 | 96.76 | 1370 | NASDAQ | IUSV | Thu, Mar 16, 2006 | 96.50 | 96.86 | 96.46 | 96.60 | 1369 | NASDAQ | IUSV | Wed, Mar 15, 2006 | 95.81 | 96.32 | 95.64 | 96.31 | 1368 | NASDAQ | IUSV | Tue, Mar 14, 2006 | 94.70 | 95.80 | 94.70 | 95.80 | 1367 | NASDAQ | IUSV | Mon, Mar 13, 2006 | 94.70 | 95.06 | 94.66 | 94.67 | 1366 | NASDAQ | IUSV | Fri, Mar 10, 2006 | 93.90 | 94.51 | 93.75 | 94.51 | 1365 | NASDAQ | IUSV | Thu, Mar 9, 2006 | 94.30 | 94.46 | 93.68 | 93.68 | 1364 | NASDAQ | IUSV | Wed, Mar 8, 2006 | 93.79 | 94.23 | 93.38 | 94.05 | 1363 | NASDAQ | IUSV | Tue, Mar 7, 2006 | 93.97 | 94.07 | 93.72 | 93.93 | 1362 | NASDAQ | IUSV | Mon, Mar 6, 2006 | 95.20 | 95.20 | 94.16 | 94.26 | 1361 | NASDAQ | IUSV | Fri, Mar 3, 2006 | 94.75 | 95.58 | 94.75 | 94.96 | 1360 | NASDAQ | IUSV | Thu, Mar 2, 2006 | 95.10 | 95.14 | 94.76 | 95.14 | 1359 | NASDAQ | IUSV | Wed, Mar 1, 2006 | 94.82 | 95.39 | 94.64 | 95.39 | 1358 | NASDAQ | IUSV | Tue, Feb 28, 2006 | 95.08 | 95.15 | 94.37 | 94.37 | 1357 | NASDAQ | IUSV | Mon, Feb 27, 2006 | 95.31 | 95.69 | 95.31 | 95.42 | 1356 | NASDAQ | IUSV | Fri, Feb 24, 2006 | 95.01 | 95.48 | 95.00 | 95.35 | 1355 | NASDAQ | IUSV | Thu, Feb 23, 2006 | 95.27 | 95.44 | 94.87 | 95.00 | 1354 | NASDAQ | IUSV | Wed, Feb 22, 2006 | 94.80 | 95.43 | 94.80 | 95.27 | 1353 | NASDAQ | IUSV | Tue, Feb 21, 2006 | 95.00 | 95.15 | 94.46 | 94.51 | 1352 | NASDAQ | IUSV | Fri, Feb 17, 2006 | 94.84 | 94.93 | 94.51 | 94.77 | 1351 | NASDAQ | IUSV | Thu, Feb 16, 2006 | 94.09 | 94.70 | 94.00 | 94.70 | 1350 | NASDAQ | IUSV | Wed, Feb 15, 2006 | 93.58 | 93.95 | 93.35 | 93.86 | 1349 | NASDAQ | IUSV | Tue, Feb 14, 2006 | 92.41 | 93.63 | 92.41 | 93.49 | 1348 | NASDAQ | IUSV | Mon, Feb 13, 2006 | 92.96 | 92.96 | 92.34 | 92.61 | 1347 | NASDAQ | IUSV | Fri, Feb 10, 2006 | 92.70 | 93.08 | 92.14 | 92.88 | 1346 | NASDAQ | IUSV | Thu, Feb 9, 2006 | 93.20 | 93.65 | 92.78 | 92.78 | 1345 | NASDAQ | IUSV | Wed, Feb 8, 2006 | 92.41 | 93.03 | 92.30 | 92.89 | 1344 | NASDAQ | IUSV | Tue, Feb 7, 2006 | 92.93 | 93.10 | 92.25 | 92.25 | 1343 | NASDAQ | IUSV | Mon, Feb 6, 2006 | 93.18 | 93.24 | 92.90 | 93.13 | 1342 | NASDAQ | IUSV | Fri, Feb 3, 2006 | 92.95 | 93.43 | 92.52 | 92.77 | 1341 | NASDAQ | IUSV | Thu, Feb 2, 2006 | 93.90 | 93.94 | 92.98 | 93.30 | 1340 | NASDAQ | IUSV | Wed, Feb 1, 2006 | 94.08 | 94.15 | 93.87 | 94.04 | 1339 | NASDAQ | IUSV | Tue, Jan 31, 2006 | 94.15 | 94.31 | 93.84 | 93.88 | 1338 | NASDAQ | IUSV | Mon, Jan 30, 2006 | 94.30 | 94.42 | 94.10 | 94.17 | 1337 | NASDAQ | IUSV | Fri, Jan 27, 2006 | 93.35 | 94.23 | 93.35 | 93.99 | 1336 | NASDAQ | IUSV | Thu, Jan 26, 2006 | 93.29 | 93.61 | 93.01 | 93.54 | 1335 | NASDAQ | IUSV | Wed, Jan 25, 2006 | 92.85 | 93.10 | 92.26 | 92.70 | 1334 | NASDAQ | IUSV | Tue, Jan 24, 2006 | 92.65 | 93.04 | 92.53 | 92.77 | 1333 | NASDAQ | IUSV | Mon, Jan 23, 2006 | 92.01 | 92.61 | 92.01 | 92.53 | 1332 | NASDAQ | IUSV | Fri, Jan 20, 2006 | 93.36 | 93.36 | 92.06 | 92.15 | 1331 | NASDAQ | IUSV | Thu, Jan 19, 2006 | 93.19 | 93.64 | 92.94 | 93.52 | 1330 | NASDAQ | IUSV | Wed, Jan 18, 2006 | 92.84 | 93.12 | 92.42 | 92.95 | 1329 | NASDAQ | IUSV | Tue, Jan 17, 2006 | 93.15 | 93.22 | 92.79 | 93.22 | 1328 | NASDAQ | IUSV | Fri, Jan 13, 2006 | 93.40 | 93.48 | 93.11 | 93.48 | 1327 | NASDAQ | IUSV | Thu, Jan 12, 2006 | 93.66 | 93.66 | 93.08 | 93.08 | 1326 | NASDAQ | IUSV | Wed, Jan 11, 2006 | 93.57 | 93.71 | 93.33 | 93.70 | 1325 | NASDAQ | IUSV | Tue, Jan 10, 2006 | 93.02 | 93.47 | 92.97 | 93.46 | 1324 | NASDAQ | IUSV | Mon, Jan 9, 2006 | 92.98 | 93.35 | 92.98 | 93.24 | 1323 | NASDAQ | IUSV | Fri, Jan 6, 2006 | 92.69 | 93.03 | 92.35 | 92.98 | 1322 | NASDAQ | IUSV | Thu, Jan 5, 2006 | 92.00 | 92.19 | 91.78 | 92.19 | 1321 | NASDAQ | IUSV | Wed, Jan 4, 2006 | 91.80 | 92.19 | 91.71 | 92.00 | 1320 | NASDAQ | IUSV | Tue, Jan 3, 2006 | 90.60 | 91.71 | 90.21 | 91.71 | 1319 | NASDAQ | IUSV | Fri, Dec 30, 2005 | 90.24 | 90.33 | 89.97 | 90.28 | 1318 | NASDAQ | IUSV | Thu, Dec 29, 2005 | 90.97 | 90.97 | 90.39 | 90.39 | 1317 | NASDAQ | IUSV | Wed, Dec 28, 2005 | 90.85 | 90.90 | 90.64 | 90.89 | 1316 | NASDAQ | IUSV | Tue, Dec 27, 2005 | 91.50 | 91.56 | 90.63 | 90.63 | 1315 | NASDAQ | IUSV | Fri, Dec 23, 2005 | 91.55 | 91.55 | 91.27 | 91.43 | 1314 | NASDAQ | IUSV | Thu, Dec 22, 2005 | 91.25 | 91.42 | 91.08 | 91.42 | 1313 | NASDAQ | IUSV | Wed, Dec 21, 2005 | 91.62 | 92.09 | 91.38 | 91.58 | 1312 | NASDAQ | IUSV | Tue, Dec 20, 2005 | 91.31 | 91.60 | 91.21 | 91.36 | 1311 | NASDAQ | IUSV | Mon, Dec 19, 2005 | 91.85 | 92.14 | 91.31 | 91.44 | 1310 | NASDAQ | IUSV | Fri, Dec 16, 2005 | 92.40 | 92.40 | 91.75 | 91.85 | 1309 | NASDAQ | IUSV | Thu, Dec 15, 2005 | 92.45 | 92.45 | 91.88 | 91.92 | 1308 | NASDAQ | IUSV | Wed, Dec 14, 2005 | 92.15 | 92.42 | 91.96 | 92.35 | 1307 | NASDAQ | IUSV | Tue, Dec 13, 2005 | 91.25 | 92.02 | 91.25 | 91.84 | 1306 | NASDAQ | IUSV | Mon, Dec 12, 2005 | 91.35 | 91.48 | 90.98 | 91.16 | 1305 | NASDAQ | IUSV | Fri, Dec 9, 2005 | 91.17 | 91.53 | 90.99 | 91.23 | 1304 | NASDAQ | IUSV | Thu, Dec 8, 2005 | 90.85 | 91.50 | 90.79 | 90.94 | 1303 | NASDAQ | IUSV | Wed, Dec 7, 2005 | 91.60 | 91.60 | 90.67 | 90.76 | 1302 | NASDAQ | IUSV | Tue, Dec 6, 2005 | 91.62 | 92.12 | 91.43 | 91.62 | 1301 | NASDAQ | IUSV | Mon, Dec 5, 2005 | 91.58 | 91.58 | 91.10 | 91.48 | 1300 | NASDAQ | IUSV | Fri, Dec 2, 2005 | 91.38 | 91.60 | 91.23 | 91.43 | 1299 | NASDAQ | IUSV | Thu, Dec 1, 2005 | 91.05 | 91.61 | 91.04 | 91.59 | 1298 | NASDAQ | IUSV | Wed, Nov 30, 2005 | 91.00 | 91.20 | 90.36 | 90.49 | 1297 | NASDAQ | IUSV | Tue, Nov 29, 2005 | 91.46 | 91.50 | 91.00 | 91.00 | 1296 | NASDAQ | IUSV | Mon, Nov 28, 2005 | 91.97 | 91.97 | 90.97 | 91.06 | 1295 | NASDAQ | IUSV | Fri, Nov 25, 2005 | 91.87 | 91.87 | 91.65 | 91.80 | 1294 | NASDAQ | IUSV | Wed, Nov 23, 2005 | 91.21 | 91.94 | 91.16 | 91.58 | 1293 | NASDAQ | IUSV | Tue, Nov 22, 2005 | 90.53 | 91.22 | 90.47 | 91.18 | 1292 | NASDAQ | IUSV | Mon, Nov 21, 2005 | 90.04 | 90.80 | 90.04 | 90.70 | 1291 | NASDAQ | IUSV | Fri, Nov 18, 2005 | 90.05 | 90.22 | 89.64 | 90.22 | 1290 | NASDAQ | IUSV | Thu, Nov 17, 2005 | 89.04 | 89.68 | 89.04 | 89.57 | 1289 | NASDAQ | IUSV | Wed, Nov 16, 2005 | 88.93 | 88.93 | 88.55 | 88.82 | 1288 | NASDAQ | IUSV | Tue, Nov 15, 2005 | 89.10 | 89.58 | 88.70 | 88.74 | 1287 | NASDAQ | IUSV | Mon, Nov 14, 2005 | 89.47 | 89.49 | 89.11 | 89.28 | 1286 | NASDAQ | IUSV | Fri, Nov 11, 2005 | 89.12 | 89.43 | 88.97 | 89.43 | 1285 | NASDAQ | IUSV | Thu, Nov 10, 2005 | 88.45 | 89.14 | 87.91 | 88.95 | 1284 | NASDAQ | IUSV | Wed, Nov 9, 2005 | 88.31 | 88.86 | 88.07 | 88.56 | 1283 | NASDAQ | IUSV | Tue, Nov 8, 2005 | 88.19 | 88.42 | 88.12 | 88.20 | 1282 | NASDAQ | IUSV | Mon, Nov 7, 2005 | 88.30 | 88.60 | 88.14 | 88.38 | 1281 | NASDAQ | IUSV | Fri, Nov 4, 2005 | 88.70 | 88.70 | 87.97 | 88.33 | 1280 | NASDAQ | IUSV | Thu, Nov 3, 2005 | 88.50 | 88.86 | 88.19 | 88.37 | 1279 | NASDAQ | IUSV | Wed, Nov 2, 2005 | 87.31 | 88.22 | 87.31 | 88.22 | 1278 | NASDAQ | IUSV | Tue, Nov 1, 2005 | 87.46 | 87.54 | 87.25 | 87.38 | 1277 | NASDAQ | IUSV | Mon, Oct 31, 2005 | 87.21 | 87.72 | 87.21 | 87.47 | 1276 | NASDAQ | IUSV | Fri, Oct 28, 2005 | 85.94 | 86.91 | 85.52 | 86.80 | 1275 | NASDAQ | IUSV | Thu, Oct 27, 2005 | 86.50 | 86.50 | 85.37 | 85.40 | 1274 | NASDAQ | IUSV | Wed, Oct 26, 2005 | 86.43 | 87.19 | 86.30 | 86.35 | 1273 | NASDAQ | IUSV | Tue, Oct 25, 2005 | 86.60 | 86.88 | 86.09 | 86.68 | 1272 | NASDAQ | IUSV | Mon, Oct 24, 2005 | 85.65 | 86.69 | 85.45 | 86.63 | 1271 | NASDAQ | IUSV | Fri, Oct 21, 2005 | 85.19 | 85.50 | 84.75 | 85.09 | 1270 | NASDAQ | IUSV | Thu, Oct 20, 2005 | 86.22 | 86.22 | 84.29 | 84.77 | 1269 | NASDAQ | IUSV | Wed, Oct 19, 2005 | 84.80 | 86.26 | 84.49 | 86.26 | 1268 | NASDAQ | IUSV | Tue, Oct 18, 2005 | 86.19 | 86.19 | 85.21 | 85.21 | 1267 | NASDAQ | IUSV | Mon, Oct 17, 2005 | 85.93 | 86.38 | 85.92 | 86.24 | 1266 | NASDAQ | IUSV | Fri, Oct 14, 2005 | 85.49 | 85.98 | 85.10 | 85.95 | 1265 | NASDAQ | IUSV | Thu, Oct 13, 2005 | 85.18 | 85.33 | 84.38 | 85.05 | 1264 | NASDAQ | IUSV | Wed, Oct 12, 2005 | 86.07 | 86.57 | 85.18 | 85.20 | 1263 | NASDAQ | IUSV | Tue, Oct 11, 2005 | 86.25 | 86.76 | 85.99 | 85.99 | 1262 | NASDAQ | IUSV | Mon, Oct 10, 2005 | 87.30 | 87.30 | 86.25 | 86.28 | 1261 | NASDAQ | IUSV | Fri, Oct 7, 2005 | 87.07 | 87.14 | 86.88 | 87.07 | 1260 | NASDAQ | IUSV | Thu, Oct 6, 2005 | 87.28 | 87.33 | 85.97 | 86.74 | 1259 | NASDAQ | IUSV | Wed, Oct 5, 2005 | 88.42 | 88.50 | 87.15 | 87.25 | 1258 | NASDAQ | IUSV | Tue, Oct 4, 2005 | 89.82 | 89.86 | 88.60 | 88.60 | 1257 | NASDAQ | IUSV | Mon, Oct 3, 2005 | 89.82 | 90.18 | 89.55 | 89.74 | 1256 | NASDAQ | IUSV | Fri, Sep 30, 2005 | 89.90 | 89.90 | 89.65 | 89.81 | 1255 | NASDAQ | IUSV | Thu, Sep 29, 2005 | 88.85 | 89.85 | 88.85 | 89.81 | 1254 | NASDAQ | IUSV | Wed, Sep 28, 2005 | 89.30 | 89.30 | 88.68 | 89.03 | 1253 | NASDAQ | IUSV | Tue, Sep 27, 2005 | 88.81 | 89.09 | 88.49 | 88.90 | 1252 | NASDAQ | IUSV | Mon, Sep 26, 2005 | 89.21 | 89.35 | 88.71 | 89.04 | 1251 | NASDAQ | IUSV | Fri, Sep 23, 2005 | 88.41 | 88.93 | 88.28 | 88.77 | 1250 | NASDAQ | IUSV | Thu, Sep 22, 2005 | 88.91 | 89.39 | 88.55 | 89.23 | 1249 | NASDAQ | IUSV | Wed, Sep 21, 2005 | 89.75 | 89.78 | 89.04 | 89.04 | 1248 | NASDAQ | IUSV | Tue, Sep 20, 2005 | 90.58 | 91.01 | 89.90 | 90.00 | 1247 | NASDAQ | IUSV | Mon, Sep 19, 2005 | 91.08 | 91.08 | 90.47 | 90.60 | 1246 | NASDAQ | IUSV | Fri, Sep 16, 2005 | 90.67 | 91.08 | 90.42 | 91.08 | 1245 | NASDAQ | IUSV | Thu, Sep 15, 2005 | 90.25 | 90.25 | 89.93 | 90.06 | 1244 | NASDAQ | IUSV | Wed, Sep 14, 2005 | 90.18 | 90.45 | 89.90 | 89.97 | 1243 | NASDAQ | IUSV | Tue, Sep 13, 2005 | 90.56 | 90.67 | 90.17 | 90.18 | 1242 | NASDAQ | IUSV | Mon, Sep 12, 2005 | 90.80 | 90.96 | 90.74 | 90.91 | 1241 | NASDAQ | IUSV | Fri, Sep 9, 2005 | 90.45 | 91.04 | 90.30 | 90.97 | 1240 | NASDAQ | IUSV | Thu, Sep 8, 2005 | 90.32 | 90.32 | 89.96 | 90.17 | 1239 | NASDAQ | IUSV | Wed, Sep 7, 2005 | 90.07 | 90.48 | 90.07 | 90.35 | 1238 | NASDAQ | IUSV | Tue, Sep 6, 2005 | 89.80 | 90.30 | 89.68 | 90.29 | 1237 | NASDAQ | IUSV | Fri, Sep 2, 2005 | 89.77 | 89.77 | 89.20 | 89.20 | 1236 | NASDAQ | IUSV | Thu, Sep 1, 2005 | 89.40 | 89.89 | 89.23 | 89.67 | 1235 | NASDAQ | IUSV | Wed, Aug 31, 2005 | 88.15 | 89.53 | 87.92 | 89.53 | 1234 | NASDAQ | IUSV | Tue, Aug 30, 2005 | 87.96 | 88.18 | 87.67 | 88.18 | 1233 | NASDAQ | IUSV | Mon, Aug 29, 2005 | 87.45 | 88.38 | 87.45 | 88.26 | 1232 | NASDAQ | IUSV | Fri, Aug 26, 2005 | 88.52 | 88.52 | 87.73 | 87.82 | 1231 | NASDAQ | IUSV | Thu, Aug 25, 2005 | 88.44 | 88.59 | 88.27 | 88.52 | 1230 | NASDAQ | IUSV | Wed, Aug 24, 2005 | 88.75 | 89.14 | 88.25 | 88.34 | 1229 | NASDAQ | IUSV | Tue, Aug 23, 2005 | 88.93 | 88.96 | 88.50 | 88.73 | 1228 | NASDAQ | IUSV | Mon, Aug 22, 2005 | 89.30 | 89.41 | 88.68 | 88.97 | 1227 | NASDAQ | IUSV | Fri, Aug 19, 2005 | 88.98 | 89.06 | 88.72 | 88.73 | 1226 | NASDAQ | IUSV | Thu, Aug 18, 2005 | 88.53 | 88.73 | 88.38 | 88.60 | 1225 | NASDAQ | IUSV | Wed, Aug 17, 2005 | 88.99 | 89.18 | 88.69 | 88.78 | 1224 | NASDAQ | IUSV | Tue, Aug 16, 2005 | 89.78 | 89.78 | 88.87 | 88.87 | 1223 | NASDAQ | IUSV | Mon, Aug 15, 2005 | 89.53 | 89.93 | 89.22 | 89.77 | 1222 | NASDAQ | IUSV | Fri, Aug 12, 2005 | 89.83 | 89.83 | 89.10 | 89.52 | 1221 | NASDAQ | IUSV | Thu, Aug 11, 2005 | 89.39 | 89.88 | 89.29 | 89.88 | 1220 | NASDAQ | IUSV | Wed, Aug 10, 2005 | 89.80 | 90.05 | 89.09 | 89.44 | 1219 | NASDAQ | IUSV | Tue, Aug 9, 2005 | 89.00 | 89.27 | 88.89 | 89.08 | 1218 | NASDAQ | IUSV | Mon, Aug 8, 2005 | 89.21 | 89.34 | 88.66 | 88.73 | 1217 | NASDAQ | IUSV | Fri, Aug 5, 2005 | 89.77 | 89.77 | 88.81 | 88.97 | 1216 | NASDAQ | IUSV | Thu, Aug 4, 2005 | 90.38 | 90.38 | 89.82 | 89.83 | 1215 | NASDAQ | IUSV | Wed, Aug 3, 2005 | 90.39 | 90.59 | 90.26 | 90.52 | 1214 | NASDAQ | IUSV | Tue, Aug 2, 2005 | 90.10 | 90.51 | 90.10 | 90.39 | 1213 | NASDAQ | IUSV | Mon, Aug 1, 2005 | 90.06 | 90.17 | 89.80 | 89.80 | 1212 | NASDAQ | IUSV | Fri, Jul 29, 2005 | 90.46 | 90.50 | 89.84 | 89.84 | 1211 | NASDAQ | IUSV | Thu, Jul 28, 2005 | 90.06 | 90.44 | 89.79 | 90.31 | 1210 | NASDAQ | IUSV | Wed, Jul 27, 2005 | 89.61 | 89.89 | 89.36 | 89.89 | 1209 | NASDAQ | IUSV | Tue, Jul 26, 2005 | 89.58 | 89.70 | 89.35 | 89.62 | 1208 | NASDAQ | IUSV | Mon, Jul 25, 2005 | 89.82 | 90.00 | 89.34 | 89.34 | 1207 | NASDAQ | IUSV | Fri, Jul 22, 2005 | 89.06 | 89.58 | 89.00 | 89.58 | 1206 | NASDAQ | IUSV | Thu, Jul 21, 2005 | 89.52 | 89.65 | 88.95 | 89.09 | 1205 | NASDAQ | IUSV | Wed, Jul 20, 2005 | 89.08 | 89.80 | 88.94 | 89.75 | 1204 | NASDAQ | IUSV | Tue, Jul 19, 2005 | 89.12 | 89.32 | 88.88 | 89.31 | 1203 | NASDAQ | IUSV | Mon, Jul 18, 2005 | 89.23 | 89.30 | 88.82 | 88.91 | 1202 | NASDAQ | IUSV | Fri, Jul 15, 2005 | 89.41 | 89.48 | 88.99 | 89.43 | 1201 | NASDAQ | IUSV | Thu, Jul 14, 2005 | 89.86 | 90.08 | 89.08 | 89.29 | 1200 | NASDAQ | IUSV | Wed, Jul 13, 2005 | 89.45 | 89.46 | 89.19 | 89.36 | 1199 | NASDAQ | IUSV | Tue, Jul 12, 2005 | 89.21 | 89.58 | 88.93 | 89.37 | 1198 | NASDAQ | IUSV | Mon, Jul 11, 2005 | 88.65 | 89.20 | 88.65 | 89.20 | 1197 | NASDAQ | IUSV | Fri, Jul 8, 2005 | 87.74 | 88.68 | 87.74 | 88.68 | 1196 | NASDAQ | IUSV | Thu, Jul 7, 2005 | 86.51 | 87.81 | 86.51 | 87.81 | 1195 | NASDAQ | IUSV | Wed, Jul 6, 2005 | 88.22 | 88.35 | 87.53 | 87.56 | 1194 | NASDAQ | IUSV | Tue, Jul 5, 2005 | 87.30 | 88.30 | 87.30 | 88.26 | 1193 | NASDAQ | IUSV | Fri, Jul 1, 2005 | 87.42 | 87.59 | 87.24 | 87.49 | 1192 | NASDAQ | IUSV | Thu, Jun 30, 2005 | 87.84 | 87.84 | 87.14 | 87.14 | 1191 | NASDAQ | IUSV | Wed, Jun 29, 2005 | 87.77 | 87.77 | 87.50 | 87.61 | 1190 | NASDAQ | IUSV | Tue, Jun 28, 2005 | 87.23 | 87.65 | 87.23 | 87.65 | 1189 | NASDAQ | IUSV | Mon, Jun 27, 2005 | 86.87 | 87.04 | 86.77 | 86.99 | 1188 | NASDAQ | IUSV | Fri, Jun 24, 2005 | 87.32 | 87.52 | 86.80 | 86.82 | 1187 | NASDAQ | IUSV | Thu, Jun 23, 2005 | 88.48 | 88.52 | 87.65 | 87.65 | 1186 | NASDAQ | IUSV | Wed, Jun 22, 2005 | 88.94 | 88.94 | 88.30 | 88.58 | 1185 | NASDAQ | IUSV | Tue, Jun 21, 2005 | 88.78 | 88.78 | 88.36 | 88.44 | 1184 | NASDAQ | IUSV | Mon, Jun 20, 2005 | 88.59 | 88.83 | 88.31 | 88.73 | 1183 | NASDAQ | IUSV | Fri, Jun 17, 2005 | 89.03 | 89.03 | 88.65 | 88.89 | 1182 | NASDAQ | IUSV | Thu, Jun 16, 2005 | 88.07 | 88.51 | 88.02 | 88.40 | 1181 | NASDAQ | IUSV | Wed, Jun 15, 2005 | 88.05 | 88.05 | 87.50 | 87.97 | 1180 | NASDAQ | IUSV | Tue, Jun 14, 2005 | 87.50 | 87.79 | 87.42 | 87.70 | 1179 | NASDAQ | IUSV | Mon, Jun 13, 2005 | 87.16 | 87.56 | 86.87 | 87.38 | 1178 | NASDAQ | IUSV | Fri, Jun 10, 2005 | 87.15 | 87.36 | 86.88 | 87.23 | 1177 | NASDAQ | IUSV | Thu, Jun 9, 2005 | 86.50 | 87.17 | 86.50 | 87.16 | 1176 | NASDAQ | IUSV | Wed, Jun 8, 2005 | 87.09 | 87.17 | 86.67 | 86.76 | 1175 | NASDAQ | IUSV | Tue, Jun 7, 2005 | 87.03 | 87.56 | 86.87 | 86.87 | 1174 | NASDAQ | IUSV | Mon, Jun 6, 2005 | 86.72 | 86.83 | 86.40 | 86.73 | 1173 | NASDAQ | IUSV | Fri, Jun 3, 2005 | 87.00 | 87.15 | 86.58 | 86.74 | 1172 | NASDAQ | IUSV | Thu, Jun 2, 2005 | 86.67 | 87.08 | 86.58 | 86.99 | 1171 | NASDAQ | IUSV | Wed, Jun 1, 2005 | 86.29 | 87.19 | 86.16 | 86.61 | 1170 | NASDAQ | IUSV | Tue, May 31, 2005 | 86.50 | 86.50 | 86.15 | 86.22 | 1169 | NASDAQ | IUSV | Fri, May 27, 2005 | 86.38 | 86.57 | 86.12 | 86.57 | 1168 | NASDAQ | IUSV | Thu, May 26, 2005 | 86.08 | 86.33 | 85.92 | 86.30 | 1167 | NASDAQ | IUSV | Wed, May 25, 2005 | 85.76 | 85.90 | 85.55 | 85.90 | 1166 | NASDAQ | IUSV | Tue, May 24, 2005 | 86.00 | 86.11 | 85.79 | 86.06 | 1165 | NASDAQ | IUSV | Mon, May 23, 2005 | 85.92 | 86.34 | 85.88 | 86.04 | 1164 | NASDAQ | IUSV | Fri, May 20, 2005 | 85.82 | 85.82 | 85.45 | 85.73 | 1163 | NASDAQ | IUSV | Thu, May 19, 2005 | 85.37 | 85.92 | 85.37 | 85.89 | 1162 | NASDAQ | IUSV | Wed, May 18, 2005 | 85.04 | 85.60 | 84.95 | 85.57 | 1161 | NASDAQ | IUSV | Tue, May 17, 2005 | 83.64 | 84.52 | 83.52 | 84.52 | 1160 | NASDAQ | IUSV | Mon, May 16, 2005 | 83.10 | 83.72 | 83.10 | 83.72 | 1159 | NASDAQ | IUSV | Fri, May 13, 2005 | 83.71 | 83.85 | 82.39 | 82.91 | 1158 | NASDAQ | IUSV | Thu, May 12, 2005 | 85.00 | 85.02 | 83.57 | 83.72 | 1157 | NASDAQ | IUSV | Wed, May 11, 2005 | 84.77 | 84.97 | 84.06 | 84.95 | 1156 | NASDAQ | IUSV | Tue, May 10, 2005 | 85.00 | 85.07 | 84.38 | 84.44 | 1155 | NASDAQ | IUSV | Mon, May 9, 2005 | 84.95 | 85.42 | 84.84 | 85.36 | 1154 | NASDAQ | IUSV | Fri, May 6, 2005 | 85.38 | 85.38 | 84.95 | 85.03 | 1153 | NASDAQ | IUSV | Thu, May 5, 2005 | 85.18 | 85.42 | 84.61 | 85.19 | 1152 | NASDAQ | IUSV | Wed, May 4, 2005 | 84.42 | 85.24 | 84.42 | 85.21 | 1151 | NASDAQ | IUSV | Tue, May 3, 2005 | 84.26 | 84.55 | 83.80 | 83.80 | 1150 | NASDAQ | IUSV | Mon, May 2, 2005 | 84.05 | 84.34 | 83.72 | 84.34 | 1149 | NASDAQ | IUSV | Fri, Apr 29, 2005 | 83.34 | 83.78 | 82.53 | 83.76 | 1148 | NASDAQ | IUSV | Thu, Apr 28, 2005 | 83.60 | 83.63 | 82.99 | 83.05 | 1147 | NASDAQ | IUSV | Wed, Apr 27, 2005 | 83.37 | 84.28 | 83.07 | 84.01 | 1146 | NASDAQ | IUSV | Tue, Apr 26, 2005 | 84.42 | 84.53 | 83.76 | 83.76 | 1145 | NASDAQ | IUSV | Mon, Apr 25, 2005 | 83.98 | 84.45 | 83.98 | 84.37 | 1144 | NASDAQ | IUSV | Fri, Apr 22, 2005 | 83.87 | 84.06 | 83.02 | 83.65 | 1143 | NASDAQ | IUSV | Thu, Apr 21, 2005 | 83.23 | 83.96 | 82.89 | 83.85 | 1142 | NASDAQ | IUSV | Wed, Apr 20, 2005 | 83.77 | 83.77 | 82.53 | 82.60 | 1141 | NASDAQ | IUSV | Tue, Apr 19, 2005 | 83.48 | 83.86 | 83.31 | 83.70 | 1140 | NASDAQ | IUSV | Mon, Apr 18, 2005 | 82.58 | 83.19 | 82.28 | 83.10 | 1139 | NASDAQ | IUSV | Fri, Apr 15, 2005 | 83.65 | 84.03 | 82.40 | 82.58 | 1138 | NASDAQ | IUSV | Thu, Apr 14, 2005 | 85.01 | 85.03 | 83.79 | 83.79 | 1137 | NASDAQ | IUSV | Wed, Apr 13, 2005 | 85.97 | 85.97 | 84.94 | 85.05 | 1136 | NASDAQ | IUSV | Tue, Apr 12, 2005 | 85.22 | 86.34 | 84.99 | 86.20 | 1135 | NASDAQ | IUSV | Mon, Apr 11, 2005 | 85.72 | 85.77 | 85.48 | 85.69 | 1134 | NASDAQ | IUSV | Fri, Apr 8, 2005 | 86.48 | 86.48 | 85.66 | 85.66 | 1133 | NASDAQ | IUSV | Thu, Apr 7, 2005 | 86.25 | 86.42 | 86.07 | 86.42 | 1132 | NASDAQ | IUSV | Wed, Apr 6, 2005 | 85.93 | 86.28 | 85.90 | 86.00 | 1131 | NASDAQ | IUSV | Tue, Apr 5, 2005 | 85.61 | 85.83 | 85.50 | 85.66 | 1130 | NASDAQ | IUSV | Mon, Apr 4, 2005 | 85.27 | 85.59 | 84.88 | 85.38 | 1129 | NASDAQ | IUSV | Fri, Apr 1, 2005 | 86.08 | 86.50 | 85.02 | 85.27 | 1128 | NASDAQ | IUSV | Thu, Mar 31, 2005 | 85.61 | 85.83 | 85.55 | 85.69 | 1127 | NASDAQ | IUSV | Wed, Mar 30, 2005 | 84.58 | 85.41 | 84.58 | 85.41 | 1126 | NASDAQ | IUSV | Tue, Mar 29, 2005 | 84.76 | 85.30 | 84.03 | 84.03 | 1125 | NASDAQ | IUSV | Mon, Mar 28, 2005 | 85.13 | 85.31 | 84.88 | 84.88 | 1124 | NASDAQ | IUSV | Thu, Mar 24, 2005 | 85.22 | 85.40 | 84.97 | 85.24 | 1123 | NASDAQ | IUSV | Wed, Mar 23, 2005 | 85.58 | 85.73 | 85.31 | 85.40 | 1122 | NASDAQ | IUSV | Tue, Mar 22, 2005 | 86.87 | 87.23 | 85.72 | 85.72 | 1121 | NASDAQ | IUSV | Mon, Mar 21, 2005 | 87.13 | 87.13 | 86.46 | 86.78 | 1120 | NASDAQ | IUSV | Fri, Mar 18, 2005 | 87.32 | 87.32 | 86.68 | 86.89 | 1119 | NASDAQ | IUSV | Thu, Mar 17, 2005 | 86.94 | 87.25 | 86.92 | 87.19 | 1118 | NASDAQ | IUSV | Wed, Mar 16, 2005 | 87.17 | 87.20 | 86.60 | 86.85 | 1117 | NASDAQ | IUSV | Tue, Mar 15, 2005 | 88.36 | 88.51 | 87.63 | 87.66 | 1116 | NASDAQ | IUSV | Mon, Mar 14, 2005 | 87.76 | 88.10 | 87.60 | 88.06 | 1115 | NASDAQ | IUSV | Fri, Mar 11, 2005 | 88.01 | 88.01 | 87.26 | 87.34 | 1114 | NASDAQ | IUSV | Thu, Mar 10, 2005 | 87.96 | 87.96 | 87.25 | 87.74 | 1113 | NASDAQ | IUSV | Wed, Mar 9, 2005 | 88.70 | 88.77 | 87.64 | 87.64 | 1112 | NASDAQ | IUSV | Tue, Mar 8, 2005 | 89.19 | 89.20 | 88.85 | 88.92 | 1111 | NASDAQ | IUSV | Mon, Mar 7, 2005 | 89.22 | 89.48 | 89.19 | 89.19 | 1110 | NASDAQ | IUSV | Fri, Mar 4, 2005 | 88.58 | 89.34 | 88.58 | 89.05 | 1109 | NASDAQ | IUSV | Thu, Mar 3, 2005 | 88.31 | 88.31 | 87.66 | 88.16 | 1108 | NASDAQ | IUSV | Wed, Mar 2, 2005 | 87.64 | 88.33 | 87.64 | 87.93 | 1107 | NASDAQ | IUSV | Tue, Mar 1, 2005 | 87.79 | 88.04 | 87.75 | 87.98 | 1106 | NASDAQ | IUSV | Mon, Feb 28, 2005 | 87.97 | 88.00 | 87.09 | 87.59 | 1105 | NASDAQ | IUSV | Fri, Feb 25, 2005 | 87.10 | 88.08 | 87.10 | 88.07 | 1104 | NASDAQ | IUSV | Thu, Feb 24, 2005 | 86.38 | 87.06 | 86.15 | 87.06 | 1103 | NASDAQ | IUSV | Wed, Feb 23, 2005 | 85.98 | 86.41 | 85.98 | 86.41 | 1102 | NASDAQ | IUSV | Tue, Feb 22, 2005 | 86.77 | 86.99 | 85.60 | 85.60 | 1101 | NASDAQ | IUSV | Fri, Feb 18, 2005 | 87.07 | 87.11 | 86.95 | 87.09 | 1100 | NASDAQ | IUSV | Thu, Feb 17, 2005 | 87.65 | 87.77 | 87.09 | 87.12 | 1099 | NASDAQ | IUSV | Wed, Feb 16, 2005 | 87.38 | 87.89 | 87.18 | 87.75 | 1098 | NASDAQ | IUSV | Tue, Feb 15, 2005 | 87.18 | 87.60 | 87.18 | 87.58 | 1097 | NASDAQ | IUSV | Mon, Feb 14, 2005 | 87.24 | 87.28 | 87.01 | 87.27 | 1096 | NASDAQ | IUSV | Fri, Feb 11, 2005 | 86.65 | 87.29 | 86.40 | 87.06 | 1095 | NASDAQ | IUSV | Thu, Feb 10, 2005 | 86.45 | 86.70 | 86.26 | 86.64 | 1094 | NASDAQ | IUSV | Wed, Feb 9, 2005 | 86.89 | 86.92 | 86.10 | 86.10 | 1093 | NASDAQ | IUSV | Tue, Feb 8, 2005 | 86.72 | 86.93 | 86.68 | 86.76 | 1092 | NASDAQ | IUSV | Mon, Feb 7, 2005 | 86.78 | 86.96 | 86.46 | 86.75 | 1091 | NASDAQ | IUSV | Fri, Feb 4, 2005 | 86.07 | 86.83 | 85.95 | 86.68 | 1090 | NASDAQ | IUSV | Thu, Feb 3, 2005 | 85.78 | 85.86 | 85.58 | 85.76 | 1089 | NASDAQ | IUSV | Wed, Feb 2, 2005 | 85.60 | 86.00 | 85.46 | 85.83 | 1088 | NASDAQ | IUSV | Tue, Feb 1, 2005 | 85.08 | 85.54 | 85.00 | 85.46 | 1087 | NASDAQ | IUSV | Mon, Jan 31, 2005 | 84.64 | 84.88 | 84.57 | 84.84 | 1086 | NASDAQ | IUSV | Fri, Jan 28, 2005 | 84.20 | 84.20 | 83.65 | 84.00 | 1085 | NASDAQ | IUSV | Thu, Jan 27, 2005 | 84.10 | 84.48 | 83.99 | 84.27 | 1084 | NASDAQ | IUSV | Wed, Jan 26, 2005 | 83.99 | 84.23 | 83.76 | 84.14 | 1083 | NASDAQ | IUSV | Tue, Jan 25, 2005 | 83.98 | 84.12 | 83.64 | 83.72 | 1082 | NASDAQ | IUSV | Mon, Jan 24, 2005 | 83.92 | 84.10 | 83.58 | 83.58 | 1081 | NASDAQ | IUSV | Fri, Jan 21, 2005 | 84.36 | 84.39 | 83.63 | 83.69 | 1080 | NASDAQ | IUSV | Thu, Jan 20, 2005 | 84.27 | 84.44 | 83.94 | 83.97 | 1079 | NASDAQ | IUSV | Wed, Jan 19, 2005 | 85.34 | 85.34 | 84.84 | 84.90 | 1078 | NASDAQ | IUSV | Tue, Jan 18, 2005 | 84.30 | 85.35 | 84.26 | 85.35 | 1077 | NASDAQ | IUSV | Fri, Jan 14, 2005 | 83.95 | 84.44 | 83.95 | 84.44 | 1076 | NASDAQ | IUSV | Thu, Jan 13, 2005 | 84.20 | 84.50 | 83.73 | 83.74 | 1075 | NASDAQ | IUSV | Wed, Jan 12, 2005 | 83.95 | 84.33 | 83.57 | 84.33 | 1074 | NASDAQ | IUSV | Tue, Jan 11, 2005 | 84.37 | 84.37 | 83.82 | 84.17 | 1073 | NASDAQ | IUSV | Mon, Jan 10, 2005 | 84.38 | 84.91 | 84.19 | 84.45 | 1072 | NASDAQ | IUSV | Fri, Jan 7, 2005 | 84.79 | 84.79 | 84.17 | 84.31 | 1071 | NASDAQ | IUSV | Thu, Jan 6, 2005 | 84.36 | 84.83 | 84.23 | 84.48 | 1070 | NASDAQ | IUSV | Wed, Jan 5, 2005 | 84.83 | 84.83 | 84.19 | 84.19 | 1069 | NASDAQ | IUSV | Tue, Jan 4, 2005 | 85.97 | 85.97 | 84.67 | 84.67 | 1068 | NASDAQ | IUSV | Mon, Jan 3, 2005 | 86.91 | 86.92 | 85.55 | 85.66 | 1067 | NASDAQ | IUSV | Fri, Dec 31, 2004 | 86.68 | 86.88 | 86.62 | 86.66 | 1066 | NASDAQ | IUSV | Thu, Dec 30, 2004 | 86.72 | 86.84 | 86.61 | 86.70 | 1065 | NASDAQ | IUSV | Wed, Dec 29, 2004 | 86.64 | 86.64 | 86.44 | 86.62 | 1064 | NASDAQ | IUSV | Tue, Dec 28, 2004 | 86.19 | 86.82 | 86.19 | 86.82 | 1063 | NASDAQ | IUSV | Mon, Dec 27, 2004 | 86.66 | 86.67 | 86.03 | 86.14 | 1062 | NASDAQ | IUSV | Thu, Dec 23, 2004 | 86.45 | 86.65 | 86.40 | 86.46 | 1061 | NASDAQ | IUSV | Wed, Dec 22, 2004 | 86.79 | 87.11 | 86.79 | 87.02 | 1060 | NASDAQ | IUSV | Tue, Dec 21, 2004 | 86.15 | 86.75 | 86.07 | 86.67 | 1059 | NASDAQ | IUSV | Mon, Dec 20, 2004 | 86.07 | 86.44 | 85.84 | 85.86 | 1058 | NASDAQ | IUSV | Fri, Dec 17, 2004 | 85.92 | 85.94 | 85.61 | 85.88 | 1057 | NASDAQ | IUSV | Thu, Dec 16, 2004 | 86.30 | 86.40 | 85.80 | 86.01 | 1056 | NASDAQ | IUSV | Wed, Dec 15, 2004 | 86.08 | 86.47 | 86.00 | 86.37 | 1055 | NASDAQ | IUSV | Tue, Dec 14, 2004 | 85.89 | 86.22 | 85.80 | 86.10 | 1054 | NASDAQ | IUSV | Mon, Dec 13, 2004 | 85.45 | 85.81 | 85.21 | 85.74 | 1053 | NASDAQ | IUSV | Fri, Dec 10, 2004 | 84.71 | 85.06 | 84.64 | 84.88 | 1052 | NASDAQ | IUSV | Thu, Dec 9, 2004 | 84.23 | 84.84 | 83.84 | 84.75 | 1051 | NASDAQ | IUSV | Wed, Dec 8, 2004 | 84.02 | 84.44 | 84.02 | 84.28 | 1050 | NASDAQ | IUSV | Tue, Dec 7, 2004 | 85.10 | 85.10 | 84.19 | 84.21 | 1049 | NASDAQ | IUSV | Mon, Dec 6, 2004 | 84.91 | 85.19 | 84.70 | 85.02 | 1048 | NASDAQ | IUSV | Fri, Dec 3, 2004 | 84.82 | 85.31 | 84.81 | 85.06 | 1047 | NASDAQ | IUSV | Thu, Dec 2, 2004 | 85.25 | 85.30 | 84.95 | 84.97 | 1046 | NASDAQ | IUSV | Wed, Dec 1, 2004 | 84.65 | 85.42 | 84.65 | 85.35 | 1045 | NASDAQ | IUSV | Tue, Nov 30, 2004 | 84.28 | 84.56 | 84.28 | 84.45 | 1044 | NASDAQ | IUSV | Mon, Nov 29, 2004 | 85.02 | 85.06 | 84.12 | 84.52 | 1043 | NASDAQ | IUSV | Fri, Nov 26, 2004 | 84.88 | 85.04 | 84.77 | 84.77 | 1042 | NASDAQ | IUSV | Wed, Nov 24, 2004 | 84.50 | 84.72 | 84.44 | 84.67 | 1041 | NASDAQ | IUSV | Tue, Nov 23, 2004 | 84.20 | 84.34 | 83.79 | 84.25 | 1040 | NASDAQ | IUSV | Mon, Nov 22, 2004 | 83.40 | 84.05 | 83.40 | 84.05 | 1039 | NASDAQ | IUSV | Fri, Nov 19, 2004 | 84.36 | 84.36 | 83.42 | 83.51 | 1038 | NASDAQ | IUSV | Thu, Nov 18, 2004 | 84.30 | 84.39 | 84.03 | 84.18 | 1037 | NASDAQ | IUSV | Wed, Nov 17, 2004 | 84.30 | 84.68 | 84.00 | 84.00 | 1036 | NASDAQ | IUSV | Tue, Nov 16, 2004 | 83.97 | 83.97 | 83.68 | 83.69 | 1035 | NASDAQ | IUSV | Mon, Nov 15, 2004 | 84.18 | 84.27 | 83.91 | 84.17 | 1034 | NASDAQ | IUSV | Fri, Nov 12, 2004 | 83.57 | 84.35 | 83.44 | 84.35 | 1033 | NASDAQ | IUSV | Thu, Nov 11, 2004 | 83.03 | 83.59 | 82.96 | 83.59 | 1032 | NASDAQ | IUSV | Wed, Nov 10, 2004 | 82.80 | 83.06 | 82.58 | 82.91 | 1031 | NASDAQ | IUSV | Tue, Nov 9, 2004 | 82.78 | 82.90 | 82.55 | 82.61 | 1030 | NASDAQ | IUSV | Mon, Nov 8, 2004 | 82.75 | 82.76 | 82.52 | 82.65 | 1029 | NASDAQ | IUSV | Fri, Nov 5, 2004 | 82.75 | 83.04 | 82.47 | 82.70 | 1028 | NASDAQ | IUSV | Thu, Nov 4, 2004 | 81.28 | 82.63 | 81.25 | 82.60 | 1027 | NASDAQ | IUSV | Wed, Nov 3, 2004 | 81.33 | 81.33 | 80.85 | 81.04 | 1026 | NASDAQ | IUSV | Tue, Nov 2, 2004 | 80.38 | 80.87 | 80.06 | 80.17 | 1025 | NASDAQ | IUSV | Mon, Nov 1, 2004 | 80.24 | 80.48 | 80.04 | 80.34 | 1024 | NASDAQ | IUSV | Fri, Oct 29, 2004 | 79.87 | 80.00 | 79.81 | 79.98 | 1023 | NASDAQ | IUSV | Thu, Oct 28, 2004 | 79.51 | 80.18 | 79.34 | 79.96 | 1022 | NASDAQ | IUSV | Wed, Oct 27, 2004 | 78.92 | 79.80 | 78.92 | 79.80 | 1021 | NASDAQ | IUSV | Tue, Oct 26, 2004 | 78.01 | 78.97 | 78.01 | 78.95 | 1020 | NASDAQ | IUSV | Mon, Oct 25, 2004 | 77.73 | 78.07 | 77.60 | 77.90 | 1019 | NASDAQ | IUSV | Fri, Oct 22, 2004 | 78.53 | 78.61 | 77.88 | 78.08 | 1018 | NASDAQ | IUSV | Thu, Oct 21, 2004 | 78.20 | 78.57 | 77.95 | 78.52 | 1017 | NASDAQ | IUSV | Wed, Oct 20, 2004 | 77.85 | 78.21 | 77.52 | 77.96 | 1016 | NASDAQ | IUSV | Tue, Oct 19, 2004 | 79.13 | 79.29 | 78.20 | 78.25 | 1015 | NASDAQ | IUSV | Mon, Oct 18, 2004 | 78.80 | 79.12 | 78.47 | 79.06 | 1014 | NASDAQ | IUSV | Fri, Oct 15, 2004 | 78.57 | 79.06 | 78.57 | 78.92 | 1013 | NASDAQ | IUSV | Thu, Oct 14, 2004 | 78.96 | 79.02 | 78.43 | 78.52 | 1012 | NASDAQ | IUSV | Wed, Oct 13, 2004 | 80.00 | 80.00 | 78.80 | 78.87 | 1011 | NASDAQ | IUSV | Tue, Oct 12, 2004 | 79.51 | 79.98 | 79.46 | 79.81 | 1010 | NASDAQ | IUSV | Mon, Oct 11, 2004 | 80.08 | 80.08 | 79.80 | 79.96 | 1009 | NASDAQ | IUSV | Fri, Oct 8, 2004 | 80.07 | 80.12 | 79.75 | 79.75 | 1008 | NASDAQ | IUSV | Thu, Oct 7, 2004 | 80.63 | 80.78 | 80.21 | 80.21 | 1007 | NASDAQ | IUSV | Wed, Oct 6, 2004 | 80.43 | 80.68 | 80.40 | 80.65 | 1006 | NASDAQ | IUSV | Tue, Oct 5, 2004 | 80.26 | 80.33 | 79.96 | 79.96 | 1005 | NASDAQ | IUSV | Mon, Oct 4, 2004 | 80.38 | 80.41 | 80.19 | 80.23 | 1004 | NASDAQ | IUSV | Fri, Oct 1, 2004 | 79.13 | 80.00 | 79.13 | 80.00 | 1003 | NASDAQ | IUSV | Thu, Sep 30, 2004 | 78.57 | 78.95 | 78.46 | 78.72 | 1002 | NASDAQ | IUSV | Wed, Sep 29, 2004 | 78.32 | 78.63 | 78.32 | 78.57 | 1001 | NASDAQ | IUSV | Tue, Sep 28, 2004 | 78.27 | 78.61 | 78.07 | 78.44 | 1000 | NASDAQ | IUSV | Mon, Sep 27, 2004 | 78.10 | 78.21 | 77.86 | 78.06 | 999 | NASDAQ | IUSV | Fri, Sep 24, 2004 | 78.19 | 78.51 | 78.09 | 78.51 | 998 | NASDAQ | IUSV | Thu, Sep 23, 2004 | 79.02 | 79.02 | 78.56 | 78.65 | 997 | NASDAQ | IUSV | Wed, Sep 22, 2004 | 79.48 | 79.48 | 78.92 | 79.00 | 996 | NASDAQ | IUSV | Tue, Sep 21, 2004 | 79.58 | 80.08 | 79.43 | 79.85 | 995 | NASDAQ | IUSV | Mon, Sep 20, 2004 | 79.49 | 79.62 | 79.26 | 79.38 | 994 | NASDAQ | IUSV | Fri, Sep 17, 2004 | 79.91 | 79.92 | 79.82 | 79.90 | 993 | NASDAQ | IUSV | Thu, Sep 16, 2004 | 79.33 | 79.65 | 79.33 | 79.44 | 992 | NASDAQ | IUSV | Wed, Sep 15, 2004 | 79.39 | 79.39 | 78.99 | 79.09 | 991 | NASDAQ | IUSV | Tue, Sep 14, 2004 | 79.50 | 79.57 | 79.22 | 79.38 | 990 | NASDAQ | IUSV | Mon, Sep 13, 2004 | 79.44 | 79.64 | 79.29 | 79.29 | 989 | NASDAQ | IUSV | Fri, Sep 10, 2004 | 79.08 | 79.32 | 78.95 | 79.32 | 988 | NASDAQ | IUSV | Thu, Sep 9, 2004 | 79.00 | 79.34 | 78.86 | 79.15 | 987 | NASDAQ | IUSV | Wed, Sep 8, 2004 | 79.14 | 79.35 | 78.99 | 78.99 | 986 | NASDAQ | IUSV | Tue, Sep 7, 2004 | 79.22 | 79.40 | 78.96 | 79.39 | 985 | NASDAQ | IUSV | Fri, Sep 3, 2004 | 78.80 | 79.03 | 78.67 | 78.78 | 984 | NASDAQ | IUSV | Thu, Sep 2, 2004 | 78.05 | 78.82 | 78.05 | 78.82 | 983 | NASDAQ | IUSV | Wed, Sep 1, 2004 | 78.10 | 78.16 | 77.69 | 77.94 | 982 | NASDAQ | IUSV | Tue, Aug 31, 2004 | 77.64 | 77.64 | 77.23 | 77.52 | 981 | NASDAQ | IUSV | Mon, Aug 30, 2004 | 77.77 | 77.83 | 77.50 | 77.50 | 980 | NASDAQ | IUSV | Fri, Aug 27, 2004 | 77.66 | 77.97 | 77.65 | 77.90 | 979 | NASDAQ | IUSV | Thu, Aug 26, 2004 | 77.50 | 77.67 | 77.49 | 77.61 | 978 | NASDAQ | IUSV | Wed, Aug 25, 2004 | 77.17 | 77.62 | 77.04 | 77.48 | 977 | NASDAQ | IUSV | Tue, Aug 24, 2004 | 76.99 | 77.10 | 76.91 | 77.05 | 976 | NASDAQ | IUSV | Mon, Aug 23, 2004 | 77.34 | 77.34 | 76.86 | 77.04 | 975 | NASDAQ | IUSV | Fri, Aug 20, 2004 | 76.65 | 77.34 | 76.65 | 77.28 | 974 | NASDAQ | IUSV | Thu, Aug 19, 2004 | 76.67 | 76.73 | 76.33 | 76.46 | 973 | NASDAQ | IUSV | Wed, Aug 18, 2004 | 75.83 | 76.72 | 75.83 | 76.67 | 972 | NASDAQ | IUSV | Tue, Aug 17, 2004 | 76.10 | 76.23 | 75.88 | 75.99 | 971 | NASDAQ | IUSV | Mon, Aug 16, 2004 | 75.29 | 75.91 | 75.19 | 75.91 | 970 | NASDAQ | IUSV | Fri, Aug 13, 2004 | 74.89 | 74.89 | 74.55 | 74.55 | 969 | NASDAQ | IUSV | Thu, Aug 12, 2004 | 75.37 | 75.37 | 74.72 | 74.76 | 968 | NASDAQ | IUSV | Wed, Aug 11, 2004 | 75.36 | 75.63 | 75.12 | 75.63 | 967 | NASDAQ | IUSV | Tue, Aug 10, 2004 | 74.90 | 75.53 | 74.90 | 75.53 | 966 | NASDAQ | IUSV | Mon, Aug 9, 2004 | 74.86 | 75.00 | 74.71 | 74.93 | 965 | NASDAQ | IUSV | Fri, Aug 6, 2004 | 75.18 | 75.29 | 74.55 | 74.55 | 964 | NASDAQ | IUSV | Thu, Aug 5, 2004 | 76.81 | 76.81 | 75.53 | 75.53 | 963 | NASDAQ | IUSV | Wed, Aug 4, 2004 | 76.43 | 77.03 | 76.38 | 76.83 | 962 | NASDAQ | IUSV | Tue, Aug 3, 2004 | 77.20 | 77.23 | 76.91 | 76.95 | 961 | NASDAQ | IUSV | Mon, Aug 2, 2004 | 76.61 | 77.34 | 76.57 | 77.25 | 960 | NASDAQ | IUSV | Fri, Jul 30, 2004 | 76.66 | 76.84 | 76.55 | 76.79 | 959 | NASDAQ | IUSV | Thu, Jul 29, 2004 | 76.77 | 76.90 | 76.54 | 76.75 | 958 | NASDAQ | IUSV | Wed, Jul 28, 2004 | 75.81 | 76.53 | 75.63 | 76.53 | 957 | NASDAQ | IUSV | Tue, Jul 27, 2004 | 76.00 | 76.26 | 75.73 | 76.26 | 956 | NASDAQ | IUSV | Mon, Jul 26, 2004 | 75.83 | 75.94 | 75.31 | 75.52 | 955 | NASDAQ | IUSV | Fri, Jul 23, 2004 | 75.97 | 76.02 | 75.58 | 75.72 | 954 | NASDAQ | IUSV | Thu, Jul 22, 2004 | 75.97 | 76.34 | 75.61 | 76.20 | 953 | NASDAQ | IUSV | Wed, Jul 21, 2004 | 77.64 | 77.64 | 76.25 | 76.25 | 952 | NASDAQ | IUSV | Tue, Jul 20, 2004 | 76.75 | 77.09 | 76.46 | 77.09 | 951 | NASDAQ | IUSV | Mon, Jul 19, 2004 | 76.79 | 76.93 | 76.46 | 76.93 | 950 | NASDAQ | IUSV | Fri, Jul 16, 2004 | 77.08 | 77.08 | 76.67 | 76.69 | 949 | NASDAQ | IUSV | Thu, Jul 15, 2004 | 77.08 | 77.08 | 76.79 | 77.00 | 948 | NASDAQ | IUSV | Wed, Jul 14, 2004 | 76.74 | 77.29 | 76.74 | 77.00 | 947 | NASDAQ | IUSV | Tue, Jul 13, 2004 | 77.00 | 77.06 | 76.78 | 77.03 | 946 | NASDAQ | IUSV | Mon, Jul 12, 2004 | 76.92 | 77.04 | 76.45 | 77.04 | 945 | NASDAQ | IUSV | Fri, Jul 9, 2004 | 76.86 | 76.86 | 76.53 | 76.70 | 944 | NASDAQ | IUSV | Thu, Jul 8, 2004 | 77.01 | 77.08 | 76.68 | 76.85 | 943 | NASDAQ | IUSV | Wed, Jul 7, 2004 | 77.10 | 77.33 | 77.00 | 77.14 | 942 | NASDAQ | IUSV | Tue, Jul 6, 2004 | 77.33 | 77.33 | 76.86 | 77.00 | 941 | NASDAQ | IUSV | Fri, Jul 2, 2004 | 77.53 | 77.65 | 77.33 | 77.52 | 940 | NASDAQ | IUSV | Thu, Jul 1, 2004 | 78.27 | 78.30 | 77.26 | 77.55 | 939 | NASDAQ | IUSV | Wed, Jun 30, 2004 | 77.97 | 78.27 | 77.71 | 78.23 | 938 | NASDAQ | IUSV | Tue, Jun 29, 2004 | 77.68 | 77.93 | 77.67 | 77.76 | 937 | NASDAQ | IUSV | Mon, Jun 28, 2004 | 78.22 | 78.28 | 77.60 | 77.64 | 936 | NASDAQ | IUSV | Fri, Jun 25, 2004 | 78.00 | 78.33 | 77.79 | 77.79 | 935 | NASDAQ | IUSV | Thu, Jun 24, 2004 | 78.55 | 78.66 | 78.33 | 78.37 | 934 | NASDAQ | IUSV | Wed, Jun 23, 2004 | 77.80 | 78.18 | 77.65 | 78.18 | 933 | NASDAQ | IUSV | Tue, Jun 22, 2004 | 77.49 | 77.82 | 77.16 | 77.82 | 932 | NASDAQ | IUSV | Mon, Jun 21, 2004 | 77.84 | 77.88 | 77.75 | 77.76 | 931 | NASDAQ | IUSV | Fri, Jun 18, 2004 | 77.48 | 77.95 | 77.44 | 77.67 | 930 | NASDAQ | IUSV | Thu, Jun 17, 2004 | 77.30 | 77.56 | 77.26 | 77.56 | 929 | NASDAQ | IUSV | Wed, Jun 16, 2004 | 77.35 | 77.47 | 77.19 | 77.38 | 928 | NASDAQ | IUSV | Tue, Jun 15, 2004 | 77.38 | 77.58 | 77.07 | 77.07 | 927 | NASDAQ | IUSV | Mon, Jun 14, 2004 | 77.17 | 77.17 | 76.66 | 76.66 | 926 | NASDAQ | IUSV | Thu, Jun 10, 2004 | 77.50 | 77.60 | 77.36 | 77.59 | 925 | NASDAQ | IUSV | Wed, Jun 9, 2004 | 77.85 | 77.85 | 77.24 | 77.24 | 924 | NASDAQ | IUSV | Tue, Jun 8, 2004 | 77.69 | 77.91 | 77.51 | 77.86 | 923 | NASDAQ | IUSV | Mon, Jun 7, 2004 | 77.18 | 77.99 | 76.97 | 77.99 | 922 | NASDAQ | IUSV | Fri, Jun 4, 2004 | 76.78 | 77.04 | 76.55 | 76.70 | 921 | NASDAQ | IUSV | Thu, Jun 3, 2004 | 76.75 | 76.85 | 76.36 | 76.36 | 920 | NASDAQ | IUSV | Wed, Jun 2, 2004 | 76.90 | 77.16 | 76.61 | 77.02 | 919 | NASDAQ | IUSV | Tue, Jun 1, 2004 | 76.72 | 76.72 | 76.39 | 76.70 | 918 | NASDAQ | IUSV | Fri, May 28, 2004 | 76.40 | 76.71 | 76.36 | 76.71 | 917 | NASDAQ | IUSV | Thu, May 27, 2004 | 76.63 | 76.83 | 76.35 | 76.63 | 916 | NASDAQ | IUSV | Wed, May 26, 2004 | 75.95 | 76.35 | 75.89 | 76.22 | 915 | NASDAQ | IUSV | Tue, May 25, 2004 | 74.84 | 76.16 | 74.74 | 76.02 | 914 | NASDAQ | IUSV | Mon, May 24, 2004 | 74.96 | 74.99 | 74.54 | 74.99 | 913 | NASDAQ | IUSV | Fri, May 21, 2004 | 74.65 | 75.02 | 74.26 | 74.26 | 912 | NASDAQ | IUSV | Thu, May 20, 2004 | 74.17 | 74.41 | 74.17 | 74.30 | 911 | NASDAQ | IUSV | Wed, May 19, 2004 | 74.83 | 75.26 | 74.52 | 74.52 | 910 | NASDAQ | IUSV | Tue, May 18, 2004 | 74.19 | 74.39 | 74.05 | 74.30 | 909 | NASDAQ | IUSV | Mon, May 17, 2004 | 74.00 | 74.00 | 73.61 | 73.79 | 908 | NASDAQ | IUSV | Fri, May 14, 2004 | 74.69 | 74.88 | 74.08 | 74.59 | 907 | NASDAQ | IUSV | Thu, May 13, 2004 | 74.17 | 75.00 | 74.17 | 74.52 | 906 | NASDAQ | IUSV | Wed, May 12, 2004 | 73.99 | 74.52 | 73.08 | 74.52 | 905 | NASDAQ | IUSV | Tue, May 11, 2004 | 73.88 | 74.21 | 73.84 | 74.10 | 904 | NASDAQ | IUSV | Mon, May 10, 2004 | 73.94 | 73.94 | 73.00 | 73.59 | 903 | NASDAQ | IUSV | Fri, May 7, 2004 | 75.74 | 76.06 | 74.55 | 74.55 | 902 | NASDAQ | IUSV | Thu, May 6, 2004 | 76.42 | 76.53 | 75.68 | 76.30 | 901 | NASDAQ | IUSV | Wed, May 5, 2004 | 76.80 | 77.04 | 76.78 | 77.01 | 900 | NASDAQ | IUSV | Tue, May 4, 2004 | 76.61 | 77.09 | 76.39 | 76.95 | 899 | NASDAQ | IUSV | Mon, May 3, 2004 | 76.07 | 76.52 | 75.85 | 76.52 | 898 | NASDAQ | IUSV | Fri, Apr 30, 2004 | 76.39 | 76.53 | 75.81 | 76.08 | 897 | NASDAQ | IUSV | Thu, Apr 29, 2004 | 77.03 | 77.32 | 75.91 | 76.27 | 896 | NASDAQ | IUSV | Wed, Apr 28, 2004 | 77.33 | 77.35 | 76.70 | 76.90 | 895 | NASDAQ | IUSV | Tue, Apr 27, 2004 | 77.89 | 78.29 | 77.78 | 77.92 | 894 | NASDAQ | IUSV | Mon, Apr 26, 2004 | 78.00 | 78.15 | 77.63 | 77.70 | 893 | NASDAQ | IUSV | Fri, Apr 23, 2004 | 77.97 | 77.97 | 77.33 | 77.72 | 892 | NASDAQ | IUSV | Thu, Apr 22, 2004 | 76.85 | 78.16 | 76.75 | 78.02 | 891 | NASDAQ | IUSV | Wed, Apr 21, 2004 | 76.40 | 76.94 | 76.39 | 76.88 | 890 | NASDAQ | IUSV | Tue, Apr 20, 2004 | 77.78 | 77.87 | 76.50 | 76.50 | 889 | NASDAQ | IUSV | Mon, Apr 19, 2004 | 77.55 | 77.71 | 77.13 | 77.69 | 888 | NASDAQ | IUSV | Fri, Apr 16, 2004 | 77.22 | 77.74 | 77.22 | 77.68 | 887 | NASDAQ | IUSV | Thu, Apr 15, 2004 | 77.17 | 77.44 | 76.70 | 76.96 | 886 | NASDAQ | IUSV | Wed, Apr 14, 2004 | 76.82 | 77.55 | 76.79 | 77.12 | 885 | NASDAQ | IUSV | Tue, Apr 13, 2004 | 78.70 | 78.78 | 77.25 | 77.53 | 884 | NASDAQ | IUSV | Mon, Apr 12, 2004 | 78.76 | 79.00 | 78.53 | 78.68 | 883 | NASDAQ | IUSV | Thu, Apr 8, 2004 | 79.15 | 79.15 | 78.15 | 78.42 | 882 | NASDAQ | IUSV | Wed, Apr 7, 2004 | 78.90 | 78.90 | 78.33 | 78.73 | 881 | NASDAQ | IUSV | Tue, Apr 6, 2004 | 78.71 | 79.03 | 78.69 | 78.90 | 880 | NASDAQ | IUSV | Mon, Apr 5, 2004 | 78.80 | 79.06 | 78.55 | 78.99 | 879 | NASDAQ | IUSV | Fri, Apr 2, 2004 | 79.08 | 79.08 | 78.49 | 78.77 | 878 | NASDAQ | IUSV | Thu, Apr 1, 2004 | 78.19 | 78.66 | 78.19 | 78.27 | 877 | NASDAQ | IUSV | Wed, Mar 31, 2004 | 77.89 | 78.21 | 77.65 | 77.95 | 876 | NASDAQ | IUSV | Tue, Mar 30, 2004 | 77.25 | 77.89 | 77.25 | 77.88 | 875 | NASDAQ | IUSV | Mon, Mar 29, 2004 | 76.63 | 77.41 | 76.63 | 77.36 | 874 | NASDAQ | IUSV | Fri, Mar 26, 2004 | 76.30 | 76.82 | 76.22 | 76.58 | 873 | NASDAQ | IUSV | Thu, Mar 25, 2004 | 76.03 | 76.75 | 75.89 | 76.60 | 872 | NASDAQ | IUSV | Wed, Mar 24, 2004 | 76.00 | 76.10 | 75.43 | 75.76 | 871 | NASDAQ | IUSV | Tue, Mar 23, 2004 | 76.24 | 76.53 | 75.95 | 76.25 | 870 | NASDAQ | IUSV | Mon, Mar 22, 2004 | 76.40 | 76.64 | 75.81 | 76.25 | 869 | NASDAQ | IUSV | Fri, Mar 19, 2004 | 77.95 | 77.95 | 77.34 | 77.34 | 868 | NASDAQ | IUSV | Thu, Mar 18, 2004 | 77.78 | 78.14 | 77.33 | 78.03 | 867 | NASDAQ | IUSV | Wed, Mar 17, 2004 | 77.39 | 78.12 | 77.39 | 78.05 | 866 | NASDAQ | IUSV | Tue, Mar 16, 2004 | 77.25 | 77.25 | 76.62 | 76.82 | 865 | NASDAQ | IUSV | Mon, Mar 15, 2004 | 77.54 | 77.54 | 76.42 | 76.49 | 864 | NASDAQ | IUSV | Fri, Mar 12, 2004 | 76.86 | 77.63 | 76.86 | 77.63 | 863 | NASDAQ | IUSV | Thu, Mar 11, 2004 | 77.33 | 77.98 | 76.52 | 76.59 | 862 | NASDAQ | IUSV | Wed, Mar 10, 2004 | 79.07 | 79.10 | 77.79 | 77.82 | 861 | NASDAQ | IUSV | Tue, Mar 9, 2004 | 79.31 | 79.43 | 78.81 | 79.11 | 860 | NASDAQ | IUSV | Mon, Mar 8, 2004 | 80.13 | 80.26 | 79.65 | 79.65 | 859 | NASDAQ | IUSV | Fri, Mar 5, 2004 | 79.39 | 80.32 | 79.39 | 80.12 | 858 | NASDAQ | IUSV | Thu, Mar 4, 2004 | 79.45 | 79.67 | 79.24 | 79.62 | 857 | NASDAQ | IUSV | Wed, Mar 3, 2004 | 79.23 | 79.49 | 79.01 | 79.40 | 856 | NASDAQ | IUSV | Tue, Mar 2, 2004 | 79.49 | 79.62 | 79.19 | 79.35 | 855 | NASDAQ | IUSV | Mon, Mar 1, 2004 | 79.14 | 79.71 | 79.14 | 79.61 | 854 | NASDAQ | IUSV | Fri, Feb 27, 2004 | 78.70 | 79.07 | 78.49 | 78.85 | 853 | NASDAQ | IUSV | Thu, Feb 26, 2004 | 78.35 | 78.68 | 78.22 | 78.65 | 852 | NASDAQ | IUSV | Wed, Feb 25, 2004 | 77.87 | 78.41 | 77.87 | 78.35 | 851 | NASDAQ | IUSV | Tue, Feb 24, 2004 | 77.71 | 78.18 | 77.68 | 77.76 | 850 | NASDAQ | IUSV | Mon, Feb 23, 2004 | 78.32 | 78.41 | 77.83 | 78.00 | 849 | NASDAQ | IUSV | Fri, Feb 20, 2004 | 78.67 | 78.67 | 77.96 | 78.26 | 848 | NASDAQ | IUSV | Thu, Feb 19, 2004 | 79.10 | 79.22 | 78.53 | 78.67 | 847 | NASDAQ | IUSV | Wed, Feb 18, 2004 | 79.13 | 79.13 | 78.57 | 78.90 | 846 | NASDAQ | IUSV | Tue, Feb 17, 2004 | 78.94 | 79.25 | 78.80 | 79.19 | 845 | NASDAQ | IUSV | Fri, Feb 13, 2004 | 78.95 | 79.03 | 78.30 | 78.47 | 844 | NASDAQ | IUSV | Thu, Feb 12, 2004 | 78.98 | 79.07 | 78.67 | 78.67 | 843 | NASDAQ | IUSV | Wed, Feb 11, 2004 | 78.16 | 79.18 | 78.06 | 79.15 | 842 | NASDAQ | IUSV | Tue, Feb 10, 2004 | 77.72 | 78.22 | 77.72 | 78.05 | 841 | NASDAQ | IUSV | Mon, Feb 9, 2004 | 78.52 | 78.52 | 77.71 | 77.78 | 840 | NASDAQ | IUSV | Fri, Feb 6, 2004 | 76.90 | 77.63 | 76.79 | 77.63 | 839 | NASDAQ | IUSV | Thu, Feb 5, 2004 | 76.64 | 76.88 | 76.48 | 76.70 | 838 | NASDAQ | IUSV | Wed, Feb 4, 2004 | 76.89 | 76.89 | 76.39 | 76.52 | 837 | NASDAQ | IUSV | Tue, Feb 3, 2004 | 77.07 | 77.42 | 77.07 | 77.13 | 836 | NASDAQ | IUSV | Mon, Feb 2, 2004 | 77.30 | 77.85 | 76.90 | 77.24 | 835 | NASDAQ | IUSV | Fri, Jan 30, 2004 | 76.94 | 77.26 | 76.86 | 77.26 | 834 | NASDAQ | IUSV | Thu, Jan 29, 2004 | 77.49 | 77.52 | 76.57 | 77.25 | 833 | NASDAQ | IUSV | Wed, Jan 28, 2004 | 78.34 | 78.50 | 77.02 | 77.15 | 832 | NASDAQ | IUSV | Tue, Jan 27, 2004 | 78.71 | 78.77 | 78.25 | 78.29 | 831 | NASDAQ | IUSV | Mon, Jan 26, 2004 | 78.04 | 78.85 | 77.88 | 78.85 | 830 | NASDAQ | IUSV | Fri, Jan 23, 2004 | 78.56 | 78.56 | 77.80 | 78.04 | 829 | NASDAQ | IUSV | Thu, Jan 22, 2004 | 78.47 | 78.55 | 78.14 | 78.33 | 828 | NASDAQ | IUSV | Wed, Jan 21, 2004 | 77.54 | 78.46 | 77.45 | 78.41 | 827 | NASDAQ | IUSV | Tue, Jan 20, 2004 | 77.62 | 77.84 | 77.40 | 77.78 | 826 | NASDAQ | IUSV | Fri, Jan 16, 2004 | 77.42 | 77.59 | 77.34 | 77.59 | 825 | NASDAQ | IUSV | Thu, Jan 15, 2004 | 77.24 | 77.49 | 76.73 | 77.19 | 824 | NASDAQ | IUSV | Wed, Jan 14, 2004 | 76.51 | 77.03 | 76.51 | 76.85 | 823 | NASDAQ | IUSV | Tue, Jan 13, 2004 | 76.69 | 76.86 | 75.92 | 76.45 | 822 | NASDAQ | IUSV | Mon, Jan 12, 2004 | 76.50 | 76.69 | 76.38 | 76.55 | 821 | NASDAQ | IUSV | Fri, Jan 9, 2004 | 76.65 | 76.85 | 76.33 | 76.45 | 820 | NASDAQ | IUSV | Thu, Jan 8, 2004 | 76.67 | 76.96 | 76.46 | 76.79 | 819 | NASDAQ | IUSV | Wed, Jan 7, 2004 | 76.33 | 76.44 | 75.98 | 76.23 | 818 | NASDAQ | IUSV | Tue, Jan 6, 2004 | 76.29 | 76.55 | 76.28 | 76.48 | 817 | NASDAQ | IUSV | Mon, Jan 5, 2004 | 76.09 | 76.52 | 75.97 | 76.52 | 816 | NASDAQ | IUSV | Fri, Jan 2, 2004 | 76.08 | 76.25 | 75.31 | 75.59 | 815 | NASDAQ | IUSV | Wed, Dec 31, 2003 | 75.90 | 75.94 | 75.50 | 75.76 | 814 | NASDAQ | IUSV | Tue, Dec 30, 2003 | 75.59 | 75.76 | 75.54 | 75.60 | 813 | NASDAQ | IUSV | Mon, Dec 29, 2003 | 75.00 | 75.55 | 74.94 | 75.55 | 812 | NASDAQ | IUSV | Fri, Dec 26, 2003 | 74.73 | 74.85 | 74.61 | 74.61 | 811 | NASDAQ | IUSV | Wed, Dec 24, 2003 | 74.55 | 74.79 | 74.55 | 74.69 | 810 | NASDAQ | IUSV | Tue, Dec 23, 2003 | 74.65 | 74.81 | 74.39 | 74.76 | 809 | NASDAQ | IUSV | Mon, Dec 22, 2003 | 73.91 | 74.41 | 73.91 | 74.41 | 808 | NASDAQ | IUSV | Fri, Dec 19, 2003 | 74.10 | 74.18 | 73.92 | 74.15 | 807 | NASDAQ | IUSV | Thu, Dec 18, 2003 | 73.16 | 74.10 | 73.12 | 74.10 | 806 | NASDAQ | IUSV | Wed, Dec 17, 2003 | 73.00 | 73.34 | 72.94 | 73.34 | 805 | NASDAQ | IUSV | Tue, Dec 16, 2003 | 72.74 | 73.09 | 72.56 | 73.09 | 804 | NASDAQ | IUSV | Mon, Dec 15, 2003 | 73.60 | 73.60 | 72.54 | 72.54 | 803 | NASDAQ | IUSV | Fri, Dec 12, 2003 | 72.80 | 73.00 | 72.45 | 72.99 | 802 | NASDAQ | IUSV | Thu, Dec 11, 2003 | 72.95 | 73.22 | 72.84 | 73.20 | 801 | NASDAQ | IUSV | Wed, Dec 10, 2003 | 72.58 | 72.58 | 72.20 | 72.21 | 800 | NASDAQ | IUSV | Tue, Dec 9, 2003 | 73.19 | 73.19 | 72.55 | 72.55 | 799 | NASDAQ | IUSV | Mon, Dec 8, 2003 | 72.47 | 73.05 | 72.44 | 73.05 | 798 | NASDAQ | IUSV | Fri, Dec 5, 2003 | 72.70 | 72.71 | 72.33 | 72.38 | 797 | NASDAQ | IUSV | Thu, Dec 4, 2003 | 72.68 | 72.91 | 72.51 | 72.76 | 796 | NASDAQ | IUSV | Wed, Dec 3, 2003 | 72.92 | 73.13 | 72.77 | 72.91 | 795 | NASDAQ | IUSV | Tue, Dec 2, 2003 | 72.70 | 72.87 | 72.67 | 72.81 | 794 | NASDAQ | IUSV | Mon, Dec 1, 2003 | 72.34 | 72.83 | 72.33 | 72.83 | 793 | NASDAQ | IUSV | Fri, Nov 28, 2003 | 72.06 | 72.14 | 72.06 | 72.13 | 792 | NASDAQ | IUSV | Wed, Nov 26, 2003 | 71.90 | 71.93 | 71.60 | 71.93 | 791 | NASDAQ | IUSV | Tue, Nov 25, 2003 | 71.15 | 71.79 | 71.15 | 71.67 | 790 | NASDAQ | IUSV | Mon, Nov 24, 2003 | 70.69 | 71.21 | 70.69 | 71.21 | 789 | NASDAQ | IUSV | Fri, Nov 21, 2003 | 70.27 | 70.31 | 70.10 | 70.18 | 788 | NASDAQ | IUSV | Thu, Nov 20, 2003 | 70.29 | 70.71 | 69.97 | 69.97 | 787 | NASDAQ | IUSV | Wed, Nov 19, 2003 | 70.14 | 70.48 | 70.06 | 70.46 | 786 | NASDAQ | IUSV | Tue, Nov 18, 2003 | 70.72 | 70.99 | 70.00 | 70.00 | 785 | NASDAQ | IUSV | Mon, Nov 17, 2003 | 70.81 | 70.81 | 70.28 | 70.49 | 784 | NASDAQ | IUSV | Fri, Nov 14, 2003 | 71.52 | 71.69 | 71.03 | 71.11 | 783 | NASDAQ | IUSV | Thu, Nov 13, 2003 | 71.44 | 71.58 | 71.32 | 71.58 | 782 | NASDAQ | IUSV | Wed, Nov 12, 2003 | 71.01 | 71.64 | 71.01 | 71.60 | 781 | NASDAQ | IUSV | Tue, Nov 11, 2003 | 70.91 | 71.02 | 70.88 | 70.97 | 780 | NASDAQ | IUSV | Mon, Nov 10, 2003 | 71.43 | 71.43 | 71.05 | 71.05 | 779 | NASDAQ | IUSV | Fri, Nov 7, 2003 | 71.85 | 71.87 | 71.40 | 71.40 | 778 | NASDAQ | IUSV | Thu, Nov 6, 2003 | 71.04 | 71.65 | 71.01 | 71.60 | 777 | NASDAQ | IUSV | Wed, Nov 5, 2003 | 71.01 | 71.30 | 70.83 | 71.02 | 776 | NASDAQ | IUSV | Tue, Nov 4, 2003 | 71.15 | 71.50 | 71.15 | 71.30 | 775 | NASDAQ | IUSV | Mon, Nov 3, 2003 | 71.15 | 71.65 | 71.15 | 71.54 | 774 | NASDAQ | IUSV | Fri, Oct 31, 2003 | 71.03 | 71.12 | 70.78 | 70.99 | 773 | NASDAQ | IUSV | Thu, Oct 30, 2003 | 70.90 | 70.90 | 70.45 | 70.85 | 772 | NASDAQ | IUSV | Wed, Oct 29, 2003 | 70.16 | 70.72 | 70.16 | 70.65 | 771 | NASDAQ | IUSV | Tue, Oct 28, 2003 | 69.84 | 70.24 | 69.73 | 70.24 | 770 | NASDAQ | IUSV | Mon, Oct 27, 2003 | 69.72 | 69.78 | 69.38 | 69.56 | 769 | NASDAQ | IUSV | Fri, Oct 24, 2003 | 69.17 | 69.30 | 68.71 | 69.24 | 768 | NASDAQ | IUSV | Thu, Oct 23, 2003 | 69.05 | 69.43 | 68.81 | 69.27 | 767 | NASDAQ | IUSV | Wed, Oct 22, 2003 | 69.62 | 69.62 | 68.95 | 69.20 | 766 | NASDAQ | IUSV | Tue, Oct 21, 2003 | 69.96 | 70.29 | 69.90 | 69.90 | 765 | NASDAQ | IUSV | Mon, Oct 20, 2003 | 69.88 | 70.10 | 69.68 | 70.01 | 764 | NASDAQ | IUSV | Fri, Oct 17, 2003 | 70.74 | 70.74 | 69.85 | 69.85 | 763 | NASDAQ | IUSV | Thu, Oct 16, 2003 | 70.34 | 70.80 | 70.34 | 70.70 | 762 | NASDAQ | IUSV | Wed, Oct 15, 2003 | 70.69 | 70.69 | 70.30 | 70.36 | 761 | NASDAQ | IUSV | Tue, Oct 14, 2003 | 70.20 | 70.71 | 70.13 | 70.69 | 760 | NASDAQ | IUSV | Mon, Oct 13, 2003 | 70.18 | 70.57 | 70.13 | 70.32 | 759 | NASDAQ | IUSV | Fri, Oct 10, 2003 | 69.76 | 69.86 | 69.52 | 69.81 | 758 | NASDAQ | IUSV | Thu, Oct 9, 2003 | 70.18 | 70.28 | 69.54 | 69.80 | 757 | NASDAQ | IUSV | Wed, Oct 8, 2003 | 69.53 | 69.53 | 69.25 | 69.42 | 756 | NASDAQ | IUSV | Tue, Oct 7, 2003 | 69.05 | 69.64 | 68.96 | 69.64 | 755 | NASDAQ | IUSV | Mon, Oct 6, 2003 | 68.85 | 69.48 | 68.85 | 69.20 | 754 | NASDAQ | IUSV | Fri, Oct 3, 2003 | 69.00 | 69.39 | 68.85 | 68.85 | 753 | NASDAQ | IUSV | Thu, Oct 2, 2003 | 68.05 | 68.29 | 67.86 | 68.16 | 752 | NASDAQ | IUSV | Wed, Oct 1, 2003 | 66.92 | 68.17 | 66.92 | 68.08 | 751 | NASDAQ | IUSV | Tue, Sep 30, 2003 | 66.77 | 67.13 | 66.40 | 66.87 | 750 | NASDAQ | IUSV | Mon, Sep 29, 2003 | 66.80 | 67.07 | 66.51 | 67.01 | 749 | NASDAQ | IUSV | Fri, Sep 26, 2003 | 66.87 | 66.92 | 66.54 | 66.67 | 748 | NASDAQ | IUSV | Thu, Sep 25, 2003 | 67.75 | 67.75 | 67.00 | 67.00 | 747 | NASDAQ | IUSV | Wed, Sep 24, 2003 | 68.62 | 68.62 | 67.51 | 67.82 | 746 | NASDAQ | IUSV | Tue, Sep 23, 2003 | 68.20 | 68.59 | 68.20 | 68.41 | 745 | NASDAQ | IUSV | Mon, Sep 22, 2003 | 68.37 | 68.37 | 68.05 | 68.30 | 744 | NASDAQ | IUSV | Fri, Sep 19, 2003 | 69.16 | 69.16 | 68.75 | 69.09 | 743 | NASDAQ | IUSV | Thu, Sep 18, 2003 | 68.63 | 69.22 | 68.58 | 69.22 | 742 | NASDAQ | IUSV | Wed, Sep 17, 2003 | 68.33 | 68.48 | 68.08 | 68.25 | 741 | NASDAQ | IUSV | Tue, Sep 16, 2003 | 67.78 | 68.43 | 67.78 | 68.43 | 740 | NASDAQ | IUSV | Mon, Sep 15, 2003 | 67.73 | 67.85 | 67.47 | 67.50 | 739 | NASDAQ | IUSV | Fri, Sep 12, 2003 | 67.49 | 67.85 | 67.35 | 67.75 | 738 | NASDAQ | IUSV | Thu, Sep 11, 2003 | 68.14 | 68.29 | 68.07 | 68.08 | 737 | NASDAQ | IUSV | Wed, Sep 10, 2003 | 68.48 | 68.48 | 67.76 | 67.76 | 736 | NASDAQ | IUSV | Tue, Sep 9, 2003 | 68.95 | 68.95 | 68.62 | 68.65 | 735 | NASDAQ | IUSV | Mon, Sep 8, 2003 | 68.70 | 69.21 | 68.70 | 69.14 | 734 | NASDAQ | IUSV | Fri, Sep 5, 2003 | 68.87 | 69.04 | 68.37 | 68.60 | 733 | NASDAQ | IUSV | Thu, Sep 4, 2003 | 68.98 | 69.11 | 68.73 | 69.01 | 732 | NASDAQ | IUSV | Wed, Sep 3, 2003 | 68.78 | 69.06 | 68.66 | 69.06 | 731 | NASDAQ | IUSV | Tue, Sep 2, 2003 | 68.02 | 68.69 | 67.82 | 68.66 | 730 | NASDAQ | IUSV | Fri, Aug 29, 2003 | 67.31 | 67.82 | 67.31 | 67.82 | 729 | NASDAQ | IUSV | Thu, Aug 28, 2003 | 67.05 | 67.15 | 66.71 | 67.15 | 728 | NASDAQ | IUSV | Wed, Aug 27, 2003 | 66.85 | 66.96 | 66.77 | 66.96 | 727 | NASDAQ | IUSV | Tue, Aug 26, 2003 | 66.10 | 66.91 | 66.10 | 66.91 | 726 | NASDAQ | IUSV | Mon, Aug 25, 2003 | 66.60 | 66.60 | 66.24 | 66.58 | 725 | NASDAQ | IUSV | Fri, Aug 22, 2003 | 68.03 | 68.04 | 66.69 | 66.79 | 724 | NASDAQ | IUSV | Thu, Aug 21, 2003 | 67.75 | 68.10 | 67.56 | 67.84 | 723 | NASDAQ | IUSV | Wed, Aug 20, 2003 | 67.21 | 67.66 | 67.11 | 67.36 | 722 | NASDAQ | IUSV | Tue, Aug 19, 2003 | 67.48 | 67.50 | 67.24 | 67.50 | 721 | NASDAQ | IUSV | Mon, Aug 18, 2003 | 67.11 | 67.29 | 67.11 | 67.14 | 720 | NASDAQ | IUSV | Fri, Aug 15, 2003 | 66.87 | 67.02 | 66.78 | 66.85 | 719 | NASDAQ | IUSV | Thu, Aug 14, 2003 | 66.31 | 66.91 | 66.14 | 66.79 | 718 | NASDAQ | IUSV | Wed, Aug 13, 2003 | 66.85 | 66.85 | 66.30 | 66.30 | 717 | NASDAQ | IUSV | Tue, Aug 12, 2003 | 66.04 | 66.75 | 65.97 | 66.75 | 716 | NASDAQ | IUSV | Mon, Aug 11, 2003 | 65.95 | 66.13 | 65.77 | 66.10 | 715 | NASDAQ | IUSV | Fri, Aug 8, 2003 | 65.74 | 65.84 | 65.74 | 65.84 | 714 | NASDAQ | IUSV | Thu, Aug 7, 2003 | 65.15 | 65.49 | 65.00 | 65.41 | 713 | NASDAQ | IUSV | Wed, Aug 6, 2003 | 64.87 | 65.44 | 64.71 | 65.29 | 712 | NASDAQ | IUSV | Tue, Aug 5, 2003 | 65.79 | 65.79 | 64.80 | 64.80 | 711 | NASDAQ | IUSV | Mon, Aug 4, 2003 | 65.48 | 66.02 | 65.05 | 66.02 | 710 | NASDAQ | IUSV | Fri, Aug 1, 2003 | 66.55 | 66.55 | 65.90 | 65.98 | 709 | NASDAQ | IUSV | Thu, Jul 31, 2003 | 66.81 | 67.42 | 66.50 | 66.66 | 708 | NASDAQ | IUSV | Wed, Jul 30, 2003 | 66.50 | 66.50 | 66.50 | 66.50 | 707 | NASDAQ | IUSV | Tue, Jul 29, 2003 | 66.95 | 66.95 | 66.44 | 66.55 | 706 | NASDAQ | IUSV | Mon, Jul 28, 2003 | 66.95 | 67.18 | 66.90 | 67.05 | 705 | NASDAQ | IUSV | Fri, Jul 25, 2003 | 66.22 | 66.94 | 66.08 | 66.84 | 704 | NASDAQ | IUSV | Thu, Jul 24, 2003 | 66.68 | 66.93 | 66.55 | 66.77 | 703 | NASDAQ | IUSV | Wed, Jul 23, 2003 | 66.48 | 66.48 | 65.79 | 66.38 | 702 | NASDAQ | IUSV | Tue, Jul 22, 2003 | 65.97 | 66.47 | 65.75 | 66.34 | 701 | NASDAQ | IUSV | Mon, Jul 21, 2003 | 65.93 | 65.93 | 65.59 | 65.81 | 700 | NASDAQ | IUSV | Fri, Jul 18, 2003 | 66.06 | 66.39 | 65.87 | 66.39 | 699 | NASDAQ | IUSV | Thu, Jul 17, 2003 | 66.20 | 66.44 | 65.81 | 65.89 | 698 | NASDAQ | IUSV | Wed, Jul 16, 2003 | 67.23 | 67.23 | 66.34 | 66.34 | 697 | NASDAQ | IUSV | Tue, Jul 15, 2003 | 67.72 | 67.72 | 66.94 | 67.06 | 696 | NASDAQ | IUSV | Mon, Jul 14, 2003 | 67.69 | 68.00 | 67.15 | 67.15 | 695 | NASDAQ | IUSV | Fri, Jul 11, 2003 | 66.77 | 66.95 | 66.70 | 66.75 | 694 | NASDAQ | IUSV | Thu, Jul 10, 2003 | 66.80 | 66.80 | 66.17 | 66.34 | 693 | NASDAQ | IUSV | Wed, Jul 9, 2003 | 67.25 | 67.49 | 67.12 | 67.49 | 692 | NASDAQ | IUSV | Tue, Jul 8, 2003 | 67.37 | 67.37 | 67.18 | 67.36 | 691 | NASDAQ | IUSV | Mon, Jul 7, 2003 | 66.85 | 67.40 | 66.85 | 67.25 | 690 | NASDAQ | IUSV | Thu, Jul 3, 2003 | 66.56 | 66.56 | 66.26 | 66.26 | 689 | NASDAQ | IUSV | Wed, Jul 2, 2003 | 66.12 | 66.56 | 66.12 | 66.55 | 688 | NASDAQ | IUSV | Tue, Jul 1, 2003 | 65.05 | 66.07 | 64.70 | 66.07 | 687 | NASDAQ | IUSV | Mon, Jun 30, 2003 | 65.98 | 66.06 | 65.61 | 65.61 | 686 | NASDAQ | IUSV | Fri, Jun 27, 2003 | 66.05 | 66.23 | 65.50 | 65.70 | 685 | NASDAQ | IUSV | Thu, Jun 26, 2003 | 65.35 | 66.13 | 65.35 | 66.13 | 684 | NASDAQ | IUSV | Wed, Jun 25, 2003 | 66.05 | 66.42 | 65.58 | 65.63 | 683 | NASDAQ | IUSV | Tue, Jun 24, 2003 | 65.75 | 66.10 | 65.64 | 65.88 | 682 | NASDAQ | IUSV | Mon, Jun 23, 2003 | 66.39 | 66.39 | 65.56 | 65.64 | 681 | NASDAQ | IUSV | Fri, Jun 20, 2003 | 66.89 | 67.01 | 66.64 | 66.72 | 680 | NASDAQ | IUSV | Thu, Jun 19, 2003 | 67.50 | 67.53 | 66.62 | 66.62 | 679 | NASDAQ | IUSV | Wed, Jun 18, 2003 | 67.15 | 67.65 | 67.15 | 67.34 | 678 | NASDAQ | IUSV | Tue, Jun 17, 2003 | 67.78 | 67.90 | 67.45 | 67.73 | 677 | NASDAQ | IUSV | Mon, Jun 16, 2003 | 66.75 | 67.57 | 66.75 | 67.57 | 676 | NASDAQ | IUSV | Fri, Jun 13, 2003 | 67.18 | 67.18 | 66.33 | 66.42 | 675 | NASDAQ | IUSV | Thu, Jun 12, 2003 | 67.84 | 67.89 | 67.13 | 67.32 | 674 | NASDAQ | IUSV | Wed, Jun 11, 2003 | 66.91 | 67.49 | 66.84 | 67.49 | 673 | NASDAQ | IUSV | Tue, Jun 10, 2003 | 66.48 | 66.49 | 66.03 | 66.49 | 672 | NASDAQ | IUSV | Mon, Jun 9, 2003 | 66.30 | 66.30 | 65.74 | 65.89 | 671 | NASDAQ | IUSV | Fri, Jun 6, 2003 | 67.61 | 68.03 | 66.86 | 66.86 | 670 | NASDAQ | IUSV | Thu, Jun 5, 2003 | 66.35 | 66.92 | 66.33 | 66.92 | 669 | NASDAQ | IUSV | Wed, Jun 4, 2003 | 65.74 | 66.77 | 65.74 | 66.72 | 668 | NASDAQ | IUSV | Tue, Jun 3, 2003 | 65.60 | 65.60 | 65.31 | 65.59 | 667 | NASDAQ | IUSV | Mon, Jun 2, 2003 | 65.45 | 66.16 | 65.45 | 65.60 | 666 | NASDAQ | IUSV | Fri, May 30, 2003 | 64.19 | 64.90 | 64.13 | 64.86 | 665 | NASDAQ | IUSV | Thu, May 29, 2003 | 64.30 | 64.69 | 63.75 | 63.95 | 664 | NASDAQ | IUSV | Wed, May 28, 2003 | 64.59 | 64.59 | 64.14 | 64.29 | 663 | NASDAQ | IUSV | Tue, May 27, 2003 | 62.80 | 64.26 | 62.66 | 64.26 | 662 | NASDAQ | IUSV | Fri, May 23, 2003 | 62.52 | 63.14 | 62.50 | 62.99 | 661 | NASDAQ | IUSV | Thu, May 22, 2003 | 62.15 | 62.72 | 62.15 | 62.72 | 660 | NASDAQ | IUSV | Wed, May 21, 2003 | 61.51 | 62.09 | 61.46 | 62.00 | 659 | NASDAQ | IUSV | Tue, May 20, 2003 | 62.13 | 62.13 | 61.35 | 61.58 | 658 | NASDAQ | IUSV | Mon, May 19, 2003 | 62.33 | 62.33 | 61.67 | 61.74 | 657 | NASDAQ | IUSV | Fri, May 16, 2003 | 62.75 | 63.18 | 62.75 | 62.95 | 656 | NASDAQ | IUSV | Thu, May 15, 2003 | 62.84 | 63.05 | 62.49 | 63.05 | 655 | NASDAQ | IUSV | Wed, May 14, 2003 | 62.39 | 62.56 | 62.39 | 62.43 | 654 | NASDAQ | IUSV | Tue, May 13, 2003 | 62.40 | 62.77 | 62.40 | 62.52 | 653 | NASDAQ | IUSV | Mon, May 12, 2003 | 61.95 | 62.81 | 61.95 | 62.81 | 652 | NASDAQ | IUSV | Fri, May 9, 2003 | 61.37 | 61.95 | 61.37 | 61.71 | 651 | NASDAQ | IUSV | Thu, May 8, 2003 | 61.53 | 61.62 | 61.22 | 61.31 | 650 | NASDAQ | IUSV | Wed, May 7, 2003 | 61.88 | 61.88 | 61.64 | 61.76 | 649 | NASDAQ | IUSV | Tue, May 6, 2003 | 61.51 | 62.31 | 61.51 | 61.82 | 648 | NASDAQ | IUSV | Mon, May 5, 2003 | 61.89 | 61.99 | 61.44 | 61.44 | 647 | NASDAQ | IUSV | Fri, May 2, 2003 | 60.75 | 61.82 | 60.75 | 61.78 | 646 | NASDAQ | IUSV | Thu, May 1, 2003 | 60.84 | 61.00 | 59.91 | 61.00 | 645 | NASDAQ | IUSV | Wed, Apr 30, 2003 | 60.69 | 61.16 | 60.67 | 61.11 | 644 | NASDAQ | IUSV | Tue, Apr 29, 2003 | 60.85 | 60.97 | 60.52 | 60.70 | 643 | NASDAQ | IUSV | Mon, Apr 28, 2003 | 59.87 | 60.80 | 59.87 | 60.80 | 642 | NASDAQ | IUSV | Fri, Apr 25, 2003 | 60.07 | 60.07 | 59.55 | 59.72 | 641 | NASDAQ | IUSV | Thu, Apr 24, 2003 | 60.59 | 60.59 | 60.28 | 60.44 | 640 | NASDAQ | IUSV | Wed, Apr 23, 2003 | 60.27 | 60.98 | 60.27 | 60.98 | 639 | NASDAQ | IUSV | Tue, Apr 22, 2003 | 58.90 | 60.26 | 58.82 | 60.21 | 638 | NASDAQ | IUSV | Mon, Apr 21, 2003 | 59.15 | 59.18 | 58.96 | 58.99 | 637 | NASDAQ | IUSV | Thu, Apr 17, 2003 | 58.65 | 58.86 | 58.65 | 58.76 | 636 | NASDAQ | IUSV | Wed, Apr 16, 2003 | 58.73 | 58.74 | 58.16 | 58.28 | 635 | NASDAQ | IUSV | Tue, Apr 15, 2003 | 58.65 | 58.86 | 58.56 | 58.86 | 634 | NASDAQ | IUSV | Mon, Apr 14, 2003 | 57.79 | 58.23 | 57.57 | 58.23 | 633 | NASDAQ | IUSV | Fri, Apr 11, 2003 | 57.30 | 57.49 | 57.30 | 57.49 | 632 | NASDAQ | IUSV | Thu, Apr 10, 2003 | 57.38 | 57.45 | 57.38 | 57.43 | 631 | NASDAQ | IUSV | Wed, Apr 9, 2003 | 58.08 | 58.45 | 57.32 | 57.32 | 630 | NASDAQ | IUSV | Tue, Apr 8, 2003 | 57.73 | 57.97 | 57.70 | 57.91 | 629 | NASDAQ | IUSV | Mon, Apr 7, 2003 | 59.20 | 59.20 | 58.30 | 58.30 | 628 | NASDAQ | IUSV | Fri, Apr 4, 2003 | 57.82 | 58.00 | 57.62 | 58.00 | 627 | NASDAQ | IUSV | Thu, Apr 3, 2003 | 58.15 | 58.20 | 57.60 | 57.60 | 626 | NASDAQ | IUSV | Wed, Apr 2, 2003 | 57.70 | 58.30 | 57.70 | 58.15 | 625 | NASDAQ | IUSV | Tue, Apr 1, 2003 | 56.00 | 56.82 | 56.00 | 56.64 | 624 | NASDAQ | IUSV | Mon, Mar 31, 2003 | 56.30 | 56.41 | 55.79 | 56.41 | 623 | NASDAQ | IUSV | Fri, Mar 28, 2003 | 56.86 | 57.22 | 56.79 | 56.79 | 622 | NASDAQ | IUSV | Thu, Mar 27, 2003 | 56.60 | 57.25 | 56.60 | 56.94 | 621 | NASDAQ | IUSV | Wed, Mar 26, 2003 | 57.45 | 57.45 | 57.12 | 57.12 | 620 | NASDAQ | IUSV | Tue, Mar 25, 2003 | 57.34 | 57.55 | 57.21 | 57.55 | 619 | NASDAQ | IUSV | Mon, Mar 24, 2003 | 57.50 | 57.69 | 56.86 | 57.09 | 618 | NASDAQ | IUSV | Fri, Mar 21, 2003 | 57.91 | 58.71 | 57.59 | 58.65 | 617 | NASDAQ | IUSV | Thu, Mar 20, 2003 | 57.12 | 57.64 | 57.12 | 57.64 | 616 | NASDAQ | IUSV | Wed, Mar 19, 2003 | 57.05 | 57.32 | 56.70 | 57.32 | 615 | NASDAQ | IUSV | Tue, Mar 18, 2003 | 56.95 | 56.95 | 56.48 | 56.80 | 614 | NASDAQ | IUSV | Mon, Mar 17, 2003 | 55.14 | 56.59 | 55.14 | 56.59 | 613 | NASDAQ | IUSV | Fri, Mar 14, 2003 | 54.97 | 55.10 | 54.91 | 54.91 | 612 | NASDAQ | IUSV | Thu, Mar 13, 2003 | 54.15 | 54.86 | 53.85 | 54.86 | 611 | NASDAQ | IUSV | Wed, Mar 12, 2003 | 52.73 | 53.15 | 52.26 | 53.15 | 610 | NASDAQ | IUSV | Tue, Mar 11, 2003 | 53.73 | 53.75 | 53.59 | 53.63 | 609 | NASDAQ | IUSV | Mon, Mar 10, 2003 | 54.61 | 54.61 | 53.74 | 53.74 | 608 | NASDAQ | IUSV | Fri, Mar 7, 2003 | 53.95 | 54.93 | 53.95 | 54.93 | 607 | NASDAQ | IUSV | Thu, Mar 6, 2003 | 54.77 | 55.12 | 54.77 | 55.12 | 606 | NASDAQ | IUSV | Wed, Mar 5, 2003 | 55.30 | 55.47 | 55.08 | 55.30 | 605 | NASDAQ | IUSV | Tue, Mar 4, 2003 | 55.73 | 55.73 | 55.39 | 55.47 | 604 | NASDAQ | IUSV | Mon, Mar 3, 2003 | 56.75 | 56.85 | 56.03 | 56.03 | 603 | NASDAQ | IUSV | Fri, Feb 28, 2003 | 56.28 | 56.49 | 56.06 | 56.06 | 602 | NASDAQ | IUSV | Thu, Feb 27, 2003 | 55.70 | 56.11 | 55.50 | 55.98 | 601 | NASDAQ | IUSV | Wed, Feb 26, 2003 | 55.95 | 55.95 | 55.24 | 55.24 | 600 | NASDAQ | IUSV | Tue, Feb 25, 2003 | 55.01 | 55.50 | 54.99 | 55.44 | 599 | NASDAQ | IUSV | Mon, Feb 24, 2003 | 56.03 | 56.03 | 55.72 | 55.72 | 598 | NASDAQ | IUSV | Fri, Feb 21, 2003 | 56.11 | 56.71 | 56.02 | 56.50 | 597 | NASDAQ | IUSV | Thu, Feb 20, 2003 | 56.59 | 56.59 | 56.08 | 56.08 | 596 | NASDAQ | IUSV | Wed, Feb 19, 2003 | 56.32 | 56.52 | 56.00 | 56.30 | 595 | NASDAQ | IUSV | Tue, Feb 18, 2003 | 56.69 | 56.93 | 56.63 | 56.63 | 594 | NASDAQ | IUSV | Fri, Feb 14, 2003 | 55.12 | 55.90 | 54.85 | 55.90 | 593 | NASDAQ | IUSV | Thu, Feb 13, 2003 | 54.93 | 55.10 | 54.26 | 54.85 | 592 | NASDAQ | IUSV | Wed, Feb 12, 2003 | 55.90 | 55.90 | 55.00 | 55.00 | 591 | NASDAQ | IUSV | Tue, Feb 11, 2003 | 56.35 | 56.58 | 55.83 | 55.83 | 590 | NASDAQ | IUSV | Mon, Feb 10, 2003 | 56.00 | 56.17 | 55.50 | 55.97 | 589 | NASDAQ | IUSV | Fri, Feb 7, 2003 | 56.46 | 56.46 | 55.80 | 55.84 | 588 | NASDAQ | IUSV | Thu, Feb 6, 2003 | 56.41 | 56.66 | 56.41 | 56.46 | 587 | NASDAQ | IUSV | Wed, Feb 5, 2003 | 57.37 | 57.63 | 56.94 | 56.94 | 586 | NASDAQ | IUSV | Tue, Feb 4, 2003 | 56.96 | 57.10 | 56.78 | 57.10 | 585 | NASDAQ | IUSV | Mon, Feb 3, 2003 | 58.10 | 58.12 | 57.81 | 57.81 | 584 | NASDAQ | IUSV | Fri, Jan 31, 2003 | 56.80 | 57.79 | 56.80 | 57.34 | 583 | NASDAQ | IUSV | Thu, Jan 30, 2003 | 57.77 | 57.81 | 57.16 | 57.16 | 582 | NASDAQ | IUSV | Wed, Jan 29, 2003 | 57.14 | 57.86 | 57.14 | 57.86 | 581 | NASDAQ | IUSV | Tue, Jan 28, 2003 | 57.08 | 57.65 | 57.00 | 57.60 | 580 | NASDAQ | IUSV | Mon, Jan 27, 2003 | 57.63 | 57.96 | 56.95 | 56.95 | 579 | NASDAQ | IUSV | Fri, Jan 24, 2003 | 59.40 | 59.40 | 57.80 | 58.07 | 578 | NASDAQ | IUSV | Thu, Jan 23, 2003 | 59.15 | 59.63 | 59.03 | 59.63 | 577 | NASDAQ | IUSV | Wed, Jan 22, 2003 | 59.55 | 59.55 | 59.15 | 59.15 | 576 | NASDAQ | IUSV | Tue, Jan 21, 2003 | 60.51 | 60.51 | 59.95 | 59.95 | 575 | NASDAQ | IUSV | Fri, Jan 17, 2003 | 61.20 | 61.20 | 60.70 | 61.00 | 574 | NASDAQ | IUSV | Thu, Jan 16, 2003 | 61.90 | 62.10 | 61.90 | 61.98 | 573 | NASDAQ | IUSV | Wed, Jan 15, 2003 | 61.63 | 61.84 | 61.63 | 61.66 | 572 | NASDAQ | IUSV | Tue, Jan 14, 2003 | 62.18 | 62.46 | 62.09 | 62.46 | 571 | NASDAQ | IUSV | Mon, Jan 13, 2003 | 62.64 | 62.64 | 61.93 | 62.05 | 570 | NASDAQ | IUSV | Fri, Jan 10, 2003 | 61.66 | 62.42 | 61.64 | 62.12 | 569 | NASDAQ | IUSV | Thu, Jan 9, 2003 | 61.70 | 62.22 | 61.70 | 62.12 | 568 | NASDAQ | IUSV | Wed, Jan 8, 2003 | 61.39 | 61.76 | 61.12 | 61.12 | 567 | NASDAQ | IUSV | Tue, Jan 7, 2003 | 62.50 | 62.50 | 61.86 | 61.93 | 566 | NASDAQ | IUSV | Mon, Jan 6, 2003 | 61.45 | 62.86 | 61.40 | 62.68 | 565 | NASDAQ | IUSV | Fri, Jan 3, 2003 | 60.95 | 61.08 | 60.75 | 60.76 | 564 | NASDAQ | IUSV | Thu, Jan 2, 2003 | 59.75 | 61.04 | 59.55 | 61.04 | 563 | NASDAQ | IUSV | Tue, Dec 31, 2002 | 59.08 | 59.36 | 58.40 | 59.05 | 562 | NASDAQ | IUSV | Mon, Dec 30, 2002 | 58.73 | 59.04 | 58.70 | 58.88 | 561 | NASDAQ | IUSV | Fri, Dec 27, 2002 | 59.49 | 59.49 | 59.00 | 59.23 | 560 | NASDAQ | IUSV | Thu, Dec 26, 2002 | 60.48 | 60.48 | 59.89 | 59.89 | 559 | NASDAQ | IUSV | Tue, Dec 24, 2002 | 60.00 | 60.00 | 59.70 | 59.80 | 558 | NASDAQ | IUSV | Mon, Dec 23, 2002 | 59.95 | 60.36 | 59.88 | 60.00 | 557 | NASDAQ | IUSV | Fri, Dec 20, 2002 | 59.80 | 60.15 | 59.66 | 60.10 | 556 | NASDAQ | IUSV | Thu, Dec 19, 2002 | 59.90 | 59.90 | 59.12 | 59.14 | 555 | NASDAQ | IUSV | Wed, Dec 18, 2002 | 59.60 | 59.92 | 59.58 | 59.63 | 554 | NASDAQ | IUSV | Tue, Dec 17, 2002 | 60.40 | 60.78 | 60.37 | 60.37 | 553 | NASDAQ | IUSV | Mon, Dec 16, 2002 | 59.40 | 60.47 | 59.40 | 60.28 | 552 | NASDAQ | IUSV | Fri, Dec 13, 2002 | 59.35 | 59.59 | 59.34 | 59.45 | 551 | NASDAQ | IUSV | Thu, Dec 12, 2002 | 60.19 | 60.44 | 60.03 | 60.26 | 550 | NASDAQ | IUSV | Wed, Dec 11, 2002 | 59.70 | 60.52 | 59.70 | 60.43 | 549 | NASDAQ | IUSV | Tue, Dec 10, 2002 | 59.50 | 59.92 | 59.50 | 59.88 | 548 | NASDAQ | IUSV | Mon, Dec 9, 2002 | 60.05 | 60.30 | 59.56 | 59.56 | 547 | NASDAQ | IUSV | Fri, Dec 6, 2002 | 59.60 | 60.98 | 59.60 | 60.55 | 546 | NASDAQ | IUSV | Thu, Dec 5, 2002 | 61.20 | 61.20 | 60.24 | 60.70 | 545 | NASDAQ | IUSV | Wed, Dec 4, 2002 | 60.60 | 61.08 | 60.59 | 60.90 | 544 | NASDAQ | IUSV | Tue, Dec 3, 2002 | 61.30 | 61.68 | 61.30 | 61.42 | 543 | NASDAQ | IUSV | Mon, Dec 2, 2002 | 63.10 | 63.10 | 61.56 | 61.96 | 542 | NASDAQ | IUSV | Fri, Nov 29, 2002 | 62.15 | 62.55 | 62.15 | 62.55 | 541 | NASDAQ | IUSV | Wed, Nov 27, 2002 | 61.69 | 62.39 | 61.69 | 62.37 | 540 | NASDAQ | IUSV | Tue, Nov 26, 2002 | 61.60 | 61.60 | 60.55 | 60.55 | 539 | NASDAQ | IUSV | Mon, Nov 25, 2002 | 61.46 | 62.21 | 61.44 | 62.04 | 538 | NASDAQ | IUSV | Fri, Nov 22, 2002 | 61.55 | 61.95 | 61.48 | 61.81 | 537 | NASDAQ | IUSV | Thu, Nov 21, 2002 | 60.75 | 61.72 | 60.75 | 61.62 | 536 | NASDAQ | IUSV | Wed, Nov 20, 2002 | 59.62 | 60.30 | 59.62 | 60.00 | 535 | NASDAQ | IUSV | Tue, Nov 19, 2002 | 59.05 | 59.67 | 58.90 | 59.11 | 534 | NASDAQ | IUSV | Mon, Nov 18, 2002 | 60.20 | 60.20 | 59.26 | 59.26 | 533 | NASDAQ | IUSV | Fri, Nov 15, 2002 | 59.25 | 59.68 | 59.15 | 59.68 | 532 | NASDAQ | IUSV | Thu, Nov 14, 2002 | 58.75 | 59.28 | 58.75 | 59.15 | 531 | NASDAQ | IUSV | Wed, Nov 13, 2002 | 58.00 | 58.48 | 57.50 | 57.89 | 530 | NASDAQ | IUSV | Tue, Nov 12, 2002 | 58.16 | 58.55 | 58.03 | 58.13 | 529 | NASDAQ | IUSV | Mon, Nov 11, 2002 | 58.35 | 58.46 | 57.77 | 57.77 | 528 | NASDAQ | IUSV | Fri, Nov 8, 2002 | 59.60 | 59.80 | 58.88 | 58.88 | 527 | NASDAQ | IUSV | Thu, Nov 7, 2002 | 59.93 | 59.93 | 59.12 | 59.12 | 526 | NASDAQ | IUSV | Wed, Nov 6, 2002 | 60.53 | 60.65 | 60.10 | 60.65 | 525 | NASDAQ | IUSV | Tue, Nov 5, 2002 | 60.00 | 60.40 | 60.00 | 60.21 | 524 | NASDAQ | IUSV | Mon, Nov 4, 2002 | 60.10 | 60.85 | 60.10 | 60.80 | 523 | NASDAQ | IUSV | Fri, Nov 1, 2002 | 58.25 | 59.73 | 58.25 | 59.73 | 522 | NASDAQ | IUSV | Thu, Oct 31, 2002 | 58.95 | 58.95 | 58.38 | 58.38 | 521 | NASDAQ | IUSV | Wed, Oct 30, 2002 | 58.76 | 58.95 | 58.46 | 58.76 | 520 | NASDAQ | IUSV | Tue, Oct 29, 2002 | 58.00 | 58.32 | 57.35 | 58.32 | 519 | NASDAQ | IUSV | Mon, Oct 28, 2002 | 59.75 | 59.75 | 58.40 | 58.53 | 518 | NASDAQ | IUSV | Fri, Oct 25, 2002 | 57.50 | 58.95 | 57.50 | 58.93 | 517 | NASDAQ | IUSV | Thu, Oct 24, 2002 | 59.00 | 59.30 | 57.90 | 57.93 | 516 | NASDAQ | IUSV | Wed, Oct 23, 2002 | 58.10 | 58.80 | 57.40 | 58.80 | 515 | NASDAQ | IUSV | Tue, Oct 22, 2002 | 58.40 | 58.85 | 58.18 | 58.48 | 514 | NASDAQ | IUSV | Mon, Oct 21, 2002 | 57.28 | 59.10 | 57.28 | 59.05 | 513 | NASDAQ | IUSV | Fri, Oct 18, 2002 | 56.74 | 57.97 | 56.72 | 57.86 | 512 | NASDAQ | IUSV | Thu, Oct 17, 2002 | 57.62 | 57.82 | 57.47 | 57.72 | 511 | NASDAQ | IUSV | Wed, Oct 16, 2002 | 57.10 | 57.10 | 56.05 | 56.12 | 510 | NASDAQ | IUSV | Tue, Oct 15, 2002 | 57.00 | 57.45 | 56.65 | 57.45 | 509 | NASDAQ | IUSV | Mon, Oct 14, 2002 | 54.36 | 54.90 | 54.36 | 54.70 | 508 | NASDAQ | IUSV | Fri, Oct 11, 2002 | 53.75 | 55.06 | 53.75 | 54.65 | 507 | NASDAQ | IUSV | Thu, Oct 10, 2002 | 50.65 | 52.66 | 50.65 | 52.66 | 506 | NASDAQ | IUSV | Wed, Oct 9, 2002 | 51.57 | 51.71 | 50.41 | 50.41 | 505 | NASDAQ | IUSV | Tue, Oct 8, 2002 | 52.50 | 52.70 | 51.12 | 52.31 | 504 | NASDAQ | IUSV | Mon, Oct 7, 2002 | 53.08 | 53.39 | 52.39 | 52.39 | 503 | NASDAQ | IUSV | Fri, Oct 4, 2002 | 53.55 | 53.55 | 52.82 | 53.20 | 502 | NASDAQ | IUSV | Thu, Oct 3, 2002 | 54.83 | 54.97 | 54.51 | 54.51 | 501 | NASDAQ | IUSV | Wed, Oct 2, 2002 | 55.95 | 56.77 | 54.87 | 55.13 | 500 | NASDAQ | IUSV | Tue, Oct 1, 2002 | 54.95 | 56.64 | 54.58 | 56.57 | 499 | NASDAQ | IUSV | Mon, Sep 30, 2002 | 54.30 | 54.80 | 53.68 | 54.80 | 498 | NASDAQ | IUSV | Fri, Sep 27, 2002 | 56.63 | 56.87 | 55.18 | 55.22 | 497 | NASDAQ | IUSV | Thu, Sep 26, 2002 | 56.10 | 56.90 | 56.10 | 56.90 | 496 | NASDAQ | IUSV | Wed, Sep 25, 2002 | 55.30 | 55.73 | 54.50 | 55.60 | 495 | NASDAQ | IUSV | Tue, Sep 24, 2002 | 54.85 | 55.33 | 54.47 | 54.47 | 494 | NASDAQ | IUSV | Mon, Sep 23, 2002 | 55.65 | 55.90 | 55.05 | 55.81 | 493 | NASDAQ | IUSV | Fri, Sep 20, 2002 | 56.15 | 56.45 | 55.95 | 56.45 | 492 | NASDAQ | IUSV | Thu, Sep 19, 2002 | 56.80 | 57.08 | 56.66 | 56.66 | 491 | NASDAQ | IUSV | Wed, Sep 18, 2002 | 57.85 | 58.13 | 57.29 | 57.96 | 490 | NASDAQ | IUSV | Tue, Sep 17, 2002 | 58.93 | 59.04 | 58.06 | 58.06 | 489 | NASDAQ | IUSV | Mon, Sep 16, 2002 | 58.98 | 59.43 | 58.78 | 59.30 | 488 | NASDAQ | IUSV | Fri, Sep 13, 2002 | 58.82 | 59.47 | 58.82 | 59.27 | 487 | NASDAQ | IUSV | Thu, Sep 12, 2002 | 60.50 | 60.50 | 59.45 | 59.70 | 486 | NASDAQ | IUSV | Wed, Sep 11, 2002 | 61.95 | 61.95 | 60.87 | 60.87 | 485 | NASDAQ | IUSV | Tue, Sep 10, 2002 | 60.71 | 61.20 | 60.71 | 61.20 | 484 | NASDAQ | IUSV | Mon, Sep 9, 2002 | 60.05 | 60.90 | 59.75 | 60.90 | 483 | NASDAQ | IUSV | Fri, Sep 6, 2002 | 60.41 | 60.44 | 60.16 | 60.34 | 482 | NASDAQ | IUSV | Thu, Sep 5, 2002 | 59.72 | 59.72 | 59.26 | 59.26 | 481 | NASDAQ | IUSV | Wed, Sep 4, 2002 | 59.56 | 60.24 | 59.20 | 60.22 | 480 | NASDAQ | IUSV | Tue, Sep 3, 2002 | 60.75 | 60.75 | 59.56 | 59.56 | 479 | NASDAQ | IUSV | Fri, Aug 30, 2002 | 61.30 | 62.20 | 61.23 | 61.57 | 478 | NASDAQ | IUSV | Thu, Aug 29, 2002 | 61.18 | 61.85 | 61.18 | 61.77 | 477 | NASDAQ | IUSV | Wed, Aug 28, 2002 | 62.20 | 62.29 | 61.36 | 61.36 | 476 | NASDAQ | IUSV | Tue, Aug 27, 2002 | 64.00 | 64.02 | 62.66 | 62.80 | 475 | NASDAQ | IUSV | Mon, Aug 26, 2002 | 62.25 | 63.58 | 62.25 | 63.58 | 474 | NASDAQ | IUSV | Fri, Aug 23, 2002 | 63.05 | 63.21 | 62.43 | 62.64 | 473 | NASDAQ | IUSV | Thu, Aug 22, 2002 | 63.98 | 64.25 | 63.42 | 64.07 | 472 | NASDAQ | IUSV | Wed, Aug 21, 2002 | 63.36 | 63.36 | 62.59 | 63.35 | 471 | NASDAQ | IUSV | Tue, Aug 20, 2002 | 62.90 | 63.08 | 62.11 | 62.49 | 470 | NASDAQ | IUSV | Mon, Aug 19, 2002 | 62.70 | 63.23 | 62.68 | 63.11 | 469 | NASDAQ | IUSV | Fri, Aug 16, 2002 | 62.00 | 62.49 | 61.91 | 62.12 | 468 | NASDAQ | IUSV | Thu, Aug 15, 2002 | 62.00 | 62.22 | 61.84 | 61.84 | 467 | NASDAQ | IUSV | Wed, Aug 14, 2002 | 59.60 | 61.30 | 59.60 | 61.30 | 466 | NASDAQ | IUSV | Tue, Aug 13, 2002 | 60.55 | 61.15 | 59.62 | 59.62 | 465 | NASDAQ | IUSV | Mon, Aug 12, 2002 | 60.30 | 61.05 | 60.00 | 61.05 | 464 | NASDAQ | IUSV | Fri, Aug 9, 2002 | 60.07 | 61.36 | 60.03 | 61.10 | 463 | NASDAQ | IUSV | Thu, Aug 8, 2002 | 59.00 | 60.89 | 59.00 | 60.89 | 462 | NASDAQ | IUSV | Wed, Aug 7, 2002 | 59.00 | 59.00 | 57.56 | 57.56 | 461 | NASDAQ | IUSV | Tue, Aug 6, 2002 | 57.75 | 58.74 | 57.75 | 58.10 | 460 | NASDAQ | IUSV | Mon, Aug 5, 2002 | 57.43 | 57.43 | 56.70 | 56.70 | 459 | NASDAQ | IUSV | Fri, Aug 2, 2002 | 59.40 | 59.60 | 57.85 | 58.08 | 458 | NASDAQ | IUSV | Thu, Aug 1, 2002 | 61.10 | 61.10 | 59.80 | 59.82 | 457 | NASDAQ | IUSV | Wed, Jul 31, 2002 | 60.40 | 61.14 | 60.20 | 61.14 | 456 | NASDAQ | IUSV | Tue, Jul 30, 2002 | 59.80 | 61.08 | 59.50 | 60.51 | 455 | NASDAQ | IUSV | Mon, Jul 29, 2002 | 58.75 | 60.44 | 58.75 | 60.44 | 454 | NASDAQ | IUSV | Fri, Jul 26, 2002 | 56.70 | 56.96 | 56.70 | 56.90 | 453 | NASDAQ | IUSV | Thu, Jul 25, 2002 | 55.90 | 56.88 | 55.90 | 56.88 | 452 | NASDAQ | IUSV | Wed, Jul 24, 2002 | 52.10 | 56.40 | 52.10 | 56.40 | 451 | NASDAQ | IUSV | Tue, Jul 23, 2002 | 55.75 | 55.75 | 53.40 | 54.01 | 450 | NASDAQ | IUSV | Mon, Jul 22, 2002 | 57.45 | 57.62 | 55.01 | 55.89 | 449 | NASDAQ | IUSV | Fri, Jul 19, 2002 | 58.55 | 59.00 | 57.45 | 57.45 | 448 | NASDAQ | IUSV | Thu, Jul 18, 2002 | 61.05 | 61.41 | 59.82 | 59.82 | 447 | NASDAQ | IUSV | Wed, Jul 17, 2002 | 62.80 | 62.80 | 60.90 | 61.30 | 446 | NASDAQ | IUSV | Tue, Jul 16, 2002 | 61.55 | 62.26 | 61.19 | 62.24 | 445 | NASDAQ | IUSV | Mon, Jul 15, 2002 | 61.50 | 62.16 | 59.55 | 62.16 | 444 | NASDAQ | IUSV | Fri, Jul 12, 2002 | 63.25 | 63.40 | 62.50 | 62.58 | 443 | NASDAQ | IUSV | Thu, Jul 11, 2002 | 62.60 | 63.25 | 62.20 | 63.25 | 442 | NASDAQ | IUSV | Wed, Jul 10, 2002 | 64.39 | 64.39 | 63.26 | 63.26 | 441 | NASDAQ | IUSV | Tue, Jul 9, 2002 | 66.47 | 66.57 | 65.14 | 65.29 | 440 | NASDAQ | IUSV | Mon, Jul 8, 2002 | 67.30 | 67.30 | 66.29 | 66.63 | 439 | NASDAQ | IUSV | Fri, Jul 5, 2002 | 65.70 | 66.09 | 65.70 | 66.09 | 438 | NASDAQ | IUSV | Wed, Jul 3, 2002 | 64.91 | 64.91 | 64.35 | 64.82 | 437 | NASDAQ | IUSV | Tue, Jul 2, 2002 | 66.42 | 66.42 | 65.02 | 65.67 | 436 | NASDAQ | IUSV | Mon, Jul 1, 2002 | 67.75 | 67.75 | 66.66 | 66.66 | 435 | NASDAQ | IUSV | Fri, Jun 28, 2002 | 67.35 | 68.16 | 67.35 | 68.16 | 434 | NASDAQ | IUSV | Thu, Jun 27, 2002 | 67.00 | 67.15 | 66.21 | 67.14 | 433 | NASDAQ | IUSV | Wed, Jun 26, 2002 | 65.60 | 66.38 | 65.42 | 66.38 | 432 | NASDAQ | IUSV | Tue, Jun 25, 2002 | 68.13 | 68.13 | 67.08 | 67.08 | 431 | NASDAQ | IUSV | Mon, Jun 24, 2002 | 67.46 | 68.06 | 66.88 | 67.88 | 430 | NASDAQ | IUSV | Fri, Jun 21, 2002 | 68.37 | 68.42 | 68.22 | 68.28 | 429 | NASDAQ | IUSV | Thu, Jun 20, 2002 | 69.30 | 69.30 | 68.77 | 69.26 | 428 | NASDAQ | IUSV | Wed, Jun 19, 2002 | 69.85 | 69.89 | 69.39 | 69.39 | 427 | NASDAQ | IUSV | Tue, Jun 18, 2002 | 69.80 | 70.39 | 69.80 | 70.39 | 426 | NASDAQ | IUSV | Mon, Jun 17, 2002 | 68.87 | 70.43 | 68.87 | 69.72 | 425 | NASDAQ | IUSV | Fri, Jun 14, 2002 | 67.50 | 68.23 | 67.06 | 68.23 | 424 | NASDAQ | IUSV | Thu, Jun 13, 2002 | 69.14 | 69.25 | 68.56 | 68.56 | 423 | NASDAQ | IUSV | Wed, Jun 12, 2002 | 69.07 | 69.57 | 68.77 | 69.57 | 422 | NASDAQ | IUSV | Tue, Jun 11, 2002 | 70.53 | 70.60 | 69.00 | 69.00 | 421 | NASDAQ | IUSV | Mon, Jun 10, 2002 | 69.77 | 70.36 | 69.73 | 70.35 | 420 | NASDAQ | IUSV | Fri, Jun 7, 2002 | 69.16 | 69.88 | 69.00 | 69.80 | 419 | NASDAQ | IUSV | Thu, Jun 6, 2002 | 70.70 | 70.70 | 69.50 | 69.50 | 418 | NASDAQ | IUSV | Wed, Jun 5, 2002 | 70.82 | 70.82 | 70.52 | 70.82 | 417 | NASDAQ | IUSV | Tue, Jun 4, 2002 | 70.53 | 70.53 | 70.00 | 70.44 | 416 | NASDAQ | IUSV | Mon, Jun 3, 2002 | 72.02 | 72.02 | 70.77 | 70.77 | 415 | NASDAQ | IUSV | Fri, May 31, 2002 | 72.12 | 72.54 | 72.12 | 72.45 | 414 | NASDAQ | IUSV | Thu, May 30, 2002 | 72.03 | 72.03 | 71.39 | 71.91 | 413 | NASDAQ | IUSV | Wed, May 29, 2002 | 72.20 | 72.25 | 72.02 | 72.02 | 412 | NASDAQ | IUSV | Tue, May 28, 2002 | 73.03 | 73.03 | 72.05 | 72.30 | 411 | NASDAQ | IUSV | Fri, May 24, 2002 | 73.32 | 73.32 | 72.90 | 72.90 | 410 | NASDAQ | IUSV | Thu, May 23, 2002 | 72.76 | 73.59 | 72.76 | 73.59 | 409 | NASDAQ | IUSV | Wed, May 22, 2002 | 72.27 | 72.83 | 72.27 | 72.83 | 408 | NASDAQ | IUSV | Tue, May 21, 2002 | 73.26 | 73.36 | 72.51 | 72.51 | 407 | NASDAQ | IUSV | Mon, May 20, 2002 | 73.06 | 73.31 | 72.84 | 72.85 | 406 | NASDAQ | IUSV | Fri, May 17, 2002 | 73.69 | 73.69 | 73.10 | 73.43 | 405 | NASDAQ | IUSV | Thu, May 16, 2002 | 73.51 | 73.53 | 73.51 | 73.53 | 404 | NASDAQ | IUSV | Wed, May 15, 2002 | 73.20 | 73.54 | 73.16 | 73.16 | 403 | NASDAQ | IUSV | Tue, May 14, 2002 | 73.08 | 73.51 | 73.08 | 73.51 | 402 | NASDAQ | IUSV | Mon, May 13, 2002 | 71.42 | 72.29 | 71.42 | 72.29 | 401 | NASDAQ | IUSV | Fri, May 10, 2002 | 72.35 | 72.35 | 71.32 | 71.33 | 400 | NASDAQ | IUSV | Thu, May 9, 2002 | 72.50 | 72.50 | 72.15 | 72.15 | 399 | NASDAQ | IUSV | Wed, May 8, 2002 | 72.30 | 72.90 | 72.04 | 72.90 | 398 | NASDAQ | IUSV | Tue, May 7, 2002 | 71.83 | 71.85 | 71.36 | 71.36 | 397 | NASDAQ | IUSV | Mon, May 6, 2002 | 72.81 | 72.81 | 71.67 | 71.85 | 396 | NASDAQ | IUSV | Fri, May 3, 2002 | 72.90 | 72.90 | 72.46 | 72.62 | 395 | NASDAQ | IUSV | Thu, May 2, 2002 | 72.74 | 72.98 | 72.74 | 72.81 | 394 | NASDAQ | IUSV | Wed, May 1, 2002 | 72.05 | 72.47 | 71.97 | 72.47 | 393 | NASDAQ | IUSV | Tue, Apr 30, 2002 | 71.01 | 72.22 | 71.01 | 71.97 | 392 | NASDAQ | IUSV | Mon, Apr 29, 2002 | 71.84 | 71.84 | 71.04 | 71.04 | 391 | NASDAQ | IUSV | Fri, Apr 26, 2002 | 72.50 | 72.50 | 71.82 | 71.82 | 390 | NASDAQ | IUSV | Thu, Apr 25, 2002 | 72.18 | 72.49 | 72.17 | 72.49 | 389 | NASDAQ | IUSV | Wed, Apr 24, 2002 | 73.22 | 73.39 | 72.86 | 72.91 | 388 | NASDAQ | IUSV | Tue, Apr 23, 2002 | 73.19 | 73.43 | 73.19 | 73.42 | 387 | NASDAQ | IUSV | Mon, Apr 22, 2002 | 73.60 | 73.81 | 73.02 | 73.15 | 386 | NASDAQ | IUSV | Fri, Apr 19, 2002 | 74.00 | 74.27 | 74.00 | 74.00 | 385 | NASDAQ | IUSV | Thu, Apr 18, 2002 | 74.30 | 74.30 | 73.62 | 74.14 | 384 | NASDAQ | IUSV | Wed, Apr 17, 2002 | 74.33 | 74.43 | 74.10 | 74.10 | 383 | NASDAQ | IUSV | Tue, Apr 16, 2002 | 73.50 | 74.24 | 73.50 | 74.24 | 382 | NASDAQ | IUSV | Mon, Apr 15, 2002 | 73.40 | 73.40 | 72.83 | 72.90 | 381 | NASDAQ | IUSV | Fri, Apr 12, 2002 | 73.00 | 73.11 | 72.76 | 73.05 | 380 | NASDAQ | IUSV | Thu, Apr 11, 2002 | 73.85 | 73.85 | 72.75 | 72.79 | 379 | NASDAQ | IUSV | Wed, Apr 10, 2002 | 73.57 | 74.24 | 73.57 | 74.24 | 378 | NASDAQ | IUSV | Tue, Apr 9, 2002 | 73.63 | 73.75 | 73.32 | 73.32 | 377 | NASDAQ | IUSV | Mon, Apr 8, 2002 | 72.90 | 73.49 | 72.90 | 73.49 | 376 | NASDAQ | IUSV | Fri, Apr 5, 2002 | 73.43 | 73.43 | 73.29 | 73.29 | 375 | NASDAQ | IUSV | Thu, Apr 4, 2002 | 73.00 | 73.06 | 72.98 | 72.98 | 374 | NASDAQ | IUSV | Wed, Apr 3, 2002 | 73.31 | 73.35 | 72.92 | 72.92 | 373 | NASDAQ | IUSV | Tue, Apr 2, 2002 | 73.45 | 73.95 | 73.45 | 73.70 | 372 | NASDAQ | IUSV | Mon, Apr 1, 2002 | 73.45 | 73.85 | 73.35 | 73.74 | 371 | NASDAQ | IUSV | Thu, Mar 28, 2002 | 74.13 | 74.57 | 74.08 | 74.10 | 370 | NASDAQ | IUSV | Wed, Mar 27, 2002 | 73.62 | 74.22 | 73.62 | 74.00 | 369 | NASDAQ | IUSV | Tue, Mar 26, 2002 | 73.50 | 73.78 | 73.30 | 73.38 | 368 | NASDAQ | IUSV | Mon, Mar 25, 2002 | 73.95 | 73.95 | 73.18 | 73.18 | 367 | NASDAQ | IUSV | Fri, Mar 22, 2002 | 74.15 | 74.38 | 73.75 | 73.76 | 366 | NASDAQ | IUSV | Thu, Mar 21, 2002 | 74.18 | 74.25 | 73.75 | 74.25 | 365 | NASDAQ | IUSV | Wed, Mar 20, 2002 | 74.67 | 74.67 | 74.21 | 74.21 | 364 | NASDAQ | IUSV | Tue, Mar 19, 2002 | 75.02 | 75.24 | 74.81 | 75.01 | 363 | NASDAQ | IUSV | Mon, Mar 18, 2002 | 74.68 | 74.94 | 74.32 | 74.59 | 362 | NASDAQ | IUSV | Fri, Mar 15, 2002 | 74.23 | 74.61 | 74.23 | 74.44 | 361 | NASDAQ | IUSV | Thu, Mar 14, 2002 | 73.80 | 74.03 | 73.77 | 74.03 | 360 | NASDAQ | IUSV | Wed, Mar 13, 2002 | 74.14 | 74.14 | 73.70 | 73.70 | 359 | NASDAQ | IUSV | Tue, Mar 12, 2002 | 73.66 | 74.42 | 73.66 | 74.33 | 358 | NASDAQ | IUSV | Mon, Mar 11, 2002 | 74.01 | 74.53 | 73.87 | 74.42 | 357 | NASDAQ | IUSV | Fri, Mar 8, 2002 | 74.56 | 74.59 | 73.79 | 73.79 | 356 | NASDAQ | IUSV | Thu, Mar 7, 2002 | 74.53 | 74.53 | 73.81 | 73.98 | 355 | NASDAQ | IUSV | Wed, Mar 6, 2002 | 73.49 | 74.53 | 73.49 | 74.43 | 354 | NASDAQ | IUSV | Tue, Mar 5, 2002 | 73.39 | 73.58 | 73.28 | 73.39 | 353 | NASDAQ | IUSV | Mon, Mar 4, 2002 | 72.70 | 73.41 | 72.70 | 73.32 | 352 | NASDAQ | IUSV | Fri, Mar 1, 2002 | 71.41 | 72.10 | 71.41 | 72.10 | 351 | NASDAQ | IUSV | Thu, Feb 28, 2002 | 71.28 | 71.49 | 71.05 | 71.05 | 350 | NASDAQ | IUSV | Wed, Feb 27, 2002 | 71.43 | 71.44 | 70.81 | 70.81 | 349 | NASDAQ | IUSV | Tue, Feb 26, 2002 | 70.63 | 70.63 | 70.38 | 70.52 | 348 | NASDAQ | IUSV | Mon, Feb 25, 2002 | 69.71 | 70.10 | 69.71 | 70.02 | 347 | NASDAQ | IUSV | Fri, Feb 22, 2002 | 68.80 | 68.80 | 68.80 | 68.80 | 346 | NASDAQ | IUSV | Thu, Feb 21, 2002 | 69.54 | 69.54 | 68.70 | 68.94 | 345 | NASDAQ | IUSV | Wed, Feb 20, 2002 | 68.76 | 68.77 | 68.60 | 68.60 | 344 | NASDAQ | IUSV | Tue, Feb 19, 2002 | 69.41 | 69.41 | 68.80 | 68.83 | 343 | NASDAQ | IUSV | Fri, Feb 15, 2002 | 69.97 | 69.97 | 69.62 | 69.79 | 342 | NASDAQ | IUSV | Thu, Feb 14, 2002 | 70.38 | 70.50 | 70.20 | 70.20 | 341 | NASDAQ | IUSV | Wed, Feb 13, 2002 | 69.97 | 69.98 | 69.97 | 69.98 | 340 | NASDAQ | IUSV | Tue, Feb 12, 2002 | 69.48 | 69.66 | 69.48 | 69.50 | 339 | NASDAQ | IUSV | Mon, Feb 11, 2002 | 69.08 | 69.85 | 68.89 | 69.85 | 338 | NASDAQ | IUSV | Fri, Feb 8, 2002 | 68.01 | 68.37 | 68.01 | 68.37 | 337 | NASDAQ | IUSV | Thu, Feb 7, 2002 | 67.73 | 68.60 | 67.73 | 67.98 | 336 | NASDAQ | IUSV | Wed, Feb 6, 2002 | 68.19 | 68.42 | 67.53 | 67.74 | 335 | NASDAQ | IUSV | Tue, Feb 5, 2002 | 68.71 | 68.73 | 68.15 | 68.15 | 334 | NASDAQ | IUSV | Mon, Feb 4, 2002 | 70.04 | 70.04 | 68.64 | 68.64 | 333 | NASDAQ | IUSV | Fri, Feb 1, 2002 | 70.48 | 70.51 | 70.18 | 70.20 | 332 | NASDAQ | IUSV | Thu, Jan 31, 2002 | 70.03 | 70.70 | 70.00 | 70.70 | 331 | NASDAQ | IUSV | Wed, Jan 30, 2002 | 69.23 | 69.93 | 68.35 | 69.62 | 330 | NASDAQ | IUSV | Tue, Jan 29, 2002 | 70.51 | 70.51 | 69.31 | 69.31 | 329 | NASDAQ | IUSV | Mon, Jan 28, 2002 | 71.23 | 71.23 | 70.67 | 71.05 | 328 | NASDAQ | IUSV | Fri, Jan 25, 2002 | 70.93 | 71.24 | 70.91 | 71.11 | 327 | NASDAQ | IUSV | Thu, Jan 24, 2002 | 70.84 | 71.06 | 70.73 | 70.83 | 326 | NASDAQ | IUSV | Wed, Jan 23, 2002 | 70.03 | 70.39 | 70.03 | 70.39 | 325 | NASDAQ | IUSV | Tue, Jan 22, 2002 | 70.40 | 70.40 | 70.04 | 70.04 | 324 | NASDAQ | IUSV | Fri, Jan 18, 2002 | 70.35 | 70.59 | 70.30 | 70.30 | 323 | NASDAQ | IUSV | Thu, Jan 17, 2002 | 70.53 | 70.74 | 70.45 | 70.74 | 322 | NASDAQ | IUSV | Wed, Jan 16, 2002 | 70.43 | 70.83 | 70.43 | 70.81 | 321 | NASDAQ | IUSV | Tue, Jan 15, 2002 | 70.74 | 71.38 | 70.74 | 71.04 | 320 | NASDAQ | IUSV | Mon, Jan 14, 2002 | 70.99 | 70.99 | 70.43 | 70.47 | 319 | NASDAQ | IUSV | Fri, Jan 11, 2002 | 71.58 | 71.72 | 71.30 | 71.39 | 318 | NASDAQ | IUSV | Thu, Jan 10, 2002 | 71.66 | 71.72 | 71.62 | 71.67 | 317 | NASDAQ | IUSV | Wed, Jan 9, 2002 | 72.29 | 72.66 | 71.72 | 71.72 | 316 | NASDAQ | IUSV | Tue, Jan 8, 2002 | 72.42 | 72.42 | 71.75 | 71.91 | 315 | NASDAQ | IUSV | Mon, Jan 7, 2002 | 72.74 | 72.84 | 72.48 | 72.54 | 314 | NASDAQ | IUSV | Fri, Jan 4, 2002 | 72.40 | 72.74 | 72.31 | 72.63 | 313 | NASDAQ | IUSV | Thu, Jan 3, 2002 | 71.31 | 71.94 | 71.31 | 71.94 | 312 | NASDAQ | IUSV | Wed, Jan 2, 2002 | 71.20 | 71.20 | 70.50 | 71.07 | 311 | NASDAQ | IUSV | Mon, Dec 31, 2001 | 71.70 | 71.75 | 71.51 | 71.70 | 310 | NASDAQ | IUSV | Fri, Dec 28, 2001 | 71.79 | 71.83 | 71.62 | 71.65 | 309 | NASDAQ | IUSV | Thu, Dec 27, 2001 | 71.04 | 71.38 | 71.04 | 71.38 | 308 | NASDAQ | IUSV | Wed, Dec 26, 2001 | 70.49 | 71.34 | 70.49 | 71.08 | 307 | NASDAQ | IUSV | Mon, Dec 24, 2001 | 70.56 | 70.56 | 70.56 | 70.56 | 306 | NASDAQ | IUSV | Fri, Dec 21, 2001 | 70.58 | 70.66 | 70.21 | 70.38 | 305 | NASDAQ | IUSV | Thu, Dec 20, 2001 | 70.42 | 70.62 | 70.41 | 70.54 | 304 | NASDAQ | IUSV | Wed, Dec 19, 2001 | 69.86 | 70.82 | 69.86 | 70.70 | 303 | NASDAQ | IUSV | Tue, Dec 18, 2001 | 69.90 | 70.08 | 69.90 | 70.00 | 302 | NASDAQ | IUSV | Mon, Dec 17, 2001 | 69.20 | 69.50 | 69.20 | 69.49 | 301 | NASDAQ | IUSV | Fri, Dec 14, 2001 | 68.94 | 69.00 | 68.88 | 69.00 | 300 | NASDAQ | IUSV | Thu, Dec 13, 2001 | 69.40 | 69.64 | 69.26 | 69.32 | 299 | NASDAQ | IUSV | Wed, Dec 12, 2001 | 70.29 | 70.29 | 69.67 | 69.78 | 298 | NASDAQ | IUSV | Tue, Dec 11, 2001 | 70.49 | 70.51 | 70.04 | 70.04 | 297 | NASDAQ | IUSV | Mon, Dec 10, 2001 | 71.06 | 71.06 | 69.99 | 70.42 | 296 | NASDAQ | IUSV | Fri, Dec 7, 2001 | 71.30 | 71.51 | 71.17 | 71.17 | 295 | NASDAQ | IUSV | Thu, Dec 6, 2001 | 71.50 | 71.84 | 71.31 | 71.54 | 294 | NASDAQ | IUSV | Wed, Dec 5, 2001 | 71.11 | 71.35 | 71.11 | 71.18 | 293 | NASDAQ | IUSV | Mon, Dec 3, 2001 | 69.18 | 69.49 | 69.14 | 69.49 | 292 | NASDAQ | IUSV | Fri, Nov 30, 2001 | 69.93 | 69.99 | 69.74 | 69.99 | 291 | NASDAQ | IUSV | Thu, Nov 29, 2001 | 69.40 | 69.82 | 69.03 | 69.82 | 290 | NASDAQ | IUSV | Wed, Nov 28, 2001 | 69.95 | 70.08 | 69.25 | 69.26 | 289 | NASDAQ | IUSV | Tue, Nov 27, 2001 | 70.61 | 70.61 | 70.11 | 70.24 | 288 | NASDAQ | IUSV | Mon, Nov 26, 2001 | 70.42 | 70.78 | 70.18 | 70.61 | 287 | NASDAQ | IUSV | Fri, Nov 23, 2001 | 70.60 | 70.60 | 70.60 | 70.60 | 286 | NASDAQ | IUSV | Wed, Nov 21, 2001 | 69.91 | 69.91 | 69.51 | 69.67 | 285 | NASDAQ | IUSV | Tue, Nov 20, 2001 | 70.30 | 70.46 | 70.06 | 70.19 | 284 | NASDAQ | IUSV | Mon, Nov 19, 2001 | 69.96 | 70.25 | 69.96 | 70.25 | 283 | NASDAQ | IUSV | Fri, Nov 16, 2001 | 69.93 | 69.93 | 69.21 | 69.46 | 282 | NASDAQ | IUSV | Thu, Nov 15, 2001 | 69.61 | 69.91 | 69.36 | 69.55 | 281 | NASDAQ | IUSV | Wed, Nov 14, 2001 | 70.04 | 70.04 | 69.59 | 69.59 | 280 | NASDAQ | IUSV | Tue, Nov 13, 2001 | 68.78 | 69.44 | 68.78 | 69.32 | 279 | NASDAQ | IUSV | Mon, Nov 12, 2001 | 67.80 | 67.94 | 67.42 | 67.75 | 278 | NASDAQ | IUSV | Fri, Nov 9, 2001 | 68.69 | 68.69 | 68.61 | 68.65 | 277 | NASDAQ | IUSV | Thu, Nov 8, 2001 | 68.89 | 69.22 | 68.83 | 68.83 | 276 | NASDAQ | IUSV | Wed, Nov 7, 2001 | 68.27 | 68.92 | 68.27 | 68.46 | 275 | NASDAQ | IUSV | Tue, Nov 6, 2001 | 67.83 | 68.10 | 67.56 | 68.10 | 274 | NASDAQ | IUSV | Mon, Nov 5, 2001 | 67.78 | 67.94 | 67.77 | 67.83 | 273 | NASDAQ | IUSV | Fri, Nov 2, 2001 | 67.18 | 67.18 | 67.18 | 67.18 | 272 | NASDAQ | IUSV | Thu, Nov 1, 2001 | 65.45 | 66.82 | 65.45 | 66.82 | 271 | NASDAQ | IUSV | Wed, Oct 31, 2001 | 66.48 | 66.48 | 65.73 | 65.73 | 270 | NASDAQ | IUSV | Tue, Oct 30, 2001 | 65.68 | 65.82 | 65.45 | 65.82 | 269 | NASDAQ | IUSV | Mon, Oct 29, 2001 | 67.88 | 67.88 | 67.02 | 67.02 | 268 | NASDAQ | IUSV | Fri, Oct 26, 2001 | 67.63 | 68.43 | 67.63 | 68.32 | 267 | NASDAQ | IUSV | Thu, Oct 25, 2001 | 66.54 | 66.54 | 66.53 | 66.53 | 266 | NASDAQ | IUSV | Wed, Oct 24, 2001 | 67.05 | 67.07 | 66.82 | 66.82 | 265 | NASDAQ | IUSV | Tue, Oct 23, 2001 | 67.84 | 67.84 | 67.51 | 67.51 | 264 | NASDAQ | IUSV | Mon, Oct 22, 2001 | 66.50 | 67.58 | 66.50 | 67.58 | 263 | NASDAQ | IUSV | Fri, Oct 19, 2001 | 66.36 | 66.69 | 66.01 | 66.69 | 262 | NASDAQ | IUSV | Thu, Oct 18, 2001 | 67.20 | 67.35 | 66.67 | 66.80 | 261 | NASDAQ | IUSV | Wed, Oct 17, 2001 | 68.88 | 68.88 | 67.49 | 67.49 | 260 | NASDAQ | IUSV | Tue, Oct 16, 2001 | 68.39 | 68.39 | 67.87 | 68.31 | 259 | NASDAQ | IUSV | Mon, Oct 15, 2001 | 67.40 | 67.89 | 67.29 | 67.89 | 258 | NASDAQ | IUSV | Fri, Oct 12, 2001 | 67.93 | 68.24 | 66.99 | 67.71 | 257 | NASDAQ | IUSV | Thu, Oct 11, 2001 | 68.34 | 68.62 | 68.31 | 68.31 | 256 | NASDAQ | IUSV | Wed, Oct 10, 2001 | 67.23 | 67.87 | 67.22 | 67.87 | 255 | NASDAQ | IUSV | Tue, Oct 9, 2001 | 66.65 | 66.71 | 66.21 | 66.41 | 254 | NASDAQ | IUSV | Mon, Oct 8, 2001 | 66.73 | 66.94 | 66.47 | 66.65 | 253 | NASDAQ | IUSV | Fri, Oct 5, 2001 | 66.83 | 67.03 | 66.65 | 67.03 | 252 | NASDAQ | IUSV | Thu, Oct 4, 2001 | 67.90 | 67.92 | 67.67 | 67.67 | 251 | NASDAQ | IUSV | Wed, Oct 3, 2001 | 66.60 | 67.88 | 66.60 | 67.88 | 250 | NASDAQ | IUSV | Tue, Oct 2, 2001 | 65.90 | 66.75 | 65.90 | 66.75 | 249 | NASDAQ | IUSV | Mon, Oct 1, 2001 | 66.10 | 66.15 | 65.27 | 66.00 | 248 | NASDAQ | IUSV | Fri, Sep 28, 2001 | 65.95 | 66.55 | 65.92 | 66.48 | 247 | NASDAQ | IUSV | Thu, Sep 27, 2001 | 64.15 | 65.20 | 64.10 | 65.20 | 246 | NASDAQ | IUSV | Wed, Sep 26, 2001 | 64.61 | 65.05 | 64.02 | 64.15 | 245 | NASDAQ | IUSV | Tue, Sep 25, 2001 | 64.20 | 64.79 | 63.80 | 64.41 | 244 | NASDAQ | IUSV | Mon, Sep 24, 2001 | 63.20 | 64.30 | 63.20 | 64.05 | 243 | NASDAQ | IUSV | Fri, Sep 21, 2001 | 60.90 | 62.58 | 60.90 | 62.20 | 242 | NASDAQ | IUSV | Thu, Sep 20, 2001 | 63.75 | 63.75 | 63.17 | 63.17 | 241 | NASDAQ | IUSV | Wed, Sep 19, 2001 | 66.18 | 66.18 | 64.10 | 65.25 | 240 | NASDAQ | IUSV | Tue, Sep 18, 2001 | 66.45 | 66.75 | 66.30 | 66.30 | 239 | NASDAQ | IUSV | Mon, Sep 17, 2001 | 66.60 | 67.30 | 66.60 | 67.02 | 238 | NASDAQ | IUSV | Mon, Sep 10, 2001 | 69.50 | 69.92 | 69.50 | 69.89 | 237 | NASDAQ | IUSV | Fri, Sep 7, 2001 | 69.90 | 69.90 | 69.48 | 69.58 | 236 | NASDAQ | IUSV | Thu, Sep 6, 2001 | 70.96 | 70.96 | 70.91 | 70.91 | 235 | NASDAQ | IUSV | Wed, Sep 5, 2001 | 71.88 | 71.96 | 71.88 | 71.96 | 234 | NASDAQ | IUSV | Tue, Sep 4, 2001 | 72.81 | 72.81 | 72.81 | 72.81 | 233 | NASDAQ | IUSV | Fri, Aug 31, 2001 | 71.46 | 72.25 | 71.46 | 72.25 | 232 | NASDAQ | IUSV | Thu, Aug 30, 2001 | 72.39 | 72.39 | 71.67 | 71.78 | 231 | NASDAQ | IUSV | Wed, Aug 29, 2001 | 73.20 | 73.20 | 73.00 | 73.00 | 230 | NASDAQ | IUSV | Tue, Aug 28, 2001 | 73.74 | 73.85 | 73.18 | 73.18 | 229 | NASDAQ | IUSV | Mon, Aug 27, 2001 | 74.00 | 74.08 | 73.84 | 74.08 | 228 | NASDAQ | IUSV | Fri, Aug 24, 2001 | 74.12 | 74.19 | 74.12 | 74.19 | 227 | NASDAQ | IUSV | Thu, Aug 23, 2001 | 73.63 | 73.68 | 73.40 | 73.40 | 226 | NASDAQ | IUSV | Wed, Aug 22, 2001 | 73.20 | 73.66 | 73.20 | 73.66 | 225 | NASDAQ | IUSV | Tue, Aug 21, 2001 | 74.08 | 74.27 | 74.08 | 74.27 | 224 | NASDAQ | IUSV | Mon, Aug 20, 2001 | 73.25 | 73.70 | 73.24 | 73.70 | 223 | NASDAQ | IUSV | Fri, Aug 17, 2001 | 73.36 | 73.36 | 73.36 | 73.36 | 222 | NASDAQ | IUSV | Thu, Aug 16, 2001 | 73.63 | 73.67 | 73.63 | 73.63 | 221 | NASDAQ | IUSV | Wed, Aug 15, 2001 | 74.17 | 74.19 | 73.80 | 74.16 | 220 | NASDAQ | IUSV | Tue, Aug 14, 2001 | 74.41 | 74.52 | 74.35 | 74.35 | 219 | NASDAQ | IUSV | Mon, Aug 13, 2001 | 74.29 | 74.35 | 74.25 | 74.32 | 218 | NASDAQ | IUSV | Fri, Aug 10, 2001 | 73.34 | 74.02 | 73.34 | 74.02 | 217 | NASDAQ | IUSV | Thu, Aug 9, 2001 | 73.10 | 73.72 | 73.10 | 73.47 | 216 | NASDAQ | IUSV | Wed, Aug 8, 2001 | 74.34 | 74.66 | 74.15 | 74.15 | 215 | NASDAQ | IUSV | Tue, Aug 7, 2001 | 74.11 | 74.11 | 74.11 | 74.11 | 214 | NASDAQ | IUSV | Mon, Aug 6, 2001 | 74.64 | 74.64 | 74.32 | 74.32 | 213 | NASDAQ | IUSV | Fri, Aug 3, 2001 | 75.36 | 75.36 | 74.61 | 75.14 | 212 | NASDAQ | IUSV | Thu, Aug 2, 2001 | 75.60 | 75.60 | 75.60 | 75.60 | 211 | NASDAQ | IUSV | Wed, Aug 1, 2001 | 75.02 | 75.56 | 75.02 | 75.22 | 210 | NASDAQ | IUSV | Tue, Jul 31, 2001 | 74.98 | 75.37 | 74.98 | 75.22 | 209 | NASDAQ | IUSV | Mon, Jul 30, 2001 | 74.60 | 74.62 | 74.39 | 74.62 | 208 | NASDAQ | IUSV | Fri, Jul 27, 2001 | 74.09 | 74.09 | 74.09 | 74.09 | 207 | NASDAQ | IUSV | Thu, Jul 26, 2001 | 73.46 | 74.51 | 73.46 | 74.51 | 206 | NASDAQ | IUSV | Wed, Jul 25, 2001 | 72.80 | 73.12 | 72.67 | 73.05 | 205 | NASDAQ | IUSV | Tue, Jul 24, 2001 | 73.34 | 73.38 | 72.39 | 72.39 | 204 | NASDAQ | IUSV | Mon, Jul 23, 2001 | 74.90 | 74.95 | 73.71 | 73.71 | 203 | NASDAQ | IUSV | Fri, Jul 20, 2001 | 75.10 | 75.10 | 74.79 | 74.79 | 202 | NASDAQ | IUSV | Thu, Jul 19, 2001 | 75.56 | 75.56 | 74.89 | 74.89 | 201 | NASDAQ | IUSV | Wed, Jul 18, 2001 | 74.70 | 74.91 | 74.65 | 74.65 | 200 | NASDAQ | IUSV | Tue, Jul 17, 2001 | 74.50 | 75.10 | 74.31 | 75.10 | 199 | NASDAQ | IUSV | Mon, Jul 16, 2001 | 75.00 | 75.11 | 74.44 | 74.44 | 198 | NASDAQ | IUSV | Fri, Jul 13, 2001 | 74.77 | 74.89 | 74.77 | 74.89 | 197 | NASDAQ | IUSV | Thu, Jul 12, 2001 | 73.57 | 74.66 | 73.57 | 74.66 | 196 | NASDAQ | IUSV | Wed, Jul 11, 2001 | 73.45 | 73.47 | 72.79 | 73.33 | 195 | NASDAQ | IUSV | Tue, Jul 10, 2001 | 74.20 | 74.20 | 73.88 | 73.94 | 194 | NASDAQ | IUSV | Mon, Jul 9, 2001 | 74.03 | 74.11 | 73.74 | 74.11 | 193 | NASDAQ | IUSV | Fri, Jul 6, 2001 | 74.85 | 74.85 | 73.71 | 73.94 | 192 | NASDAQ | IUSV | Thu, Jul 5, 2001 | 75.33 | 75.33 | 74.98 | 74.98 | 191 | NASDAQ | IUSV | Tue, Jul 3, 2001 | 75.58 | 75.58 | 75.36 | 75.36 | 190 | NASDAQ | IUSV | Mon, Jul 2, 2001 | 75.20 | 75.72 | 75.20 | 75.65 | 189 | NASDAQ | IUSV | Fri, Jun 29, 2001 | 74.75 | 75.33 | 74.75 | 75.10 | 188 | NASDAQ | IUSV | Thu, Jun 28, 2001 | 75.16 | 75.36 | 75.16 | 75.36 | 187 | NASDAQ | IUSV | Wed, Jun 27, 2001 | 74.16 | 74.71 | 74.16 | 74.40 | 186 | NASDAQ | IUSV | Tue, Jun 26, 2001 | 73.90 | 74.62 | 73.90 | 74.62 | 185 | NASDAQ | IUSV | Fri, Jun 22, 2001 | 75.33 | 75.33 | 75.00 | 75.00 | 184 | NASDAQ | IUSV | Thu, Jun 21, 2001 | 74.97 | 74.97 | 74.97 | 74.97 | 183 | NASDAQ | IUSV | Wed, Jun 20, 2001 | 75.02 | 75.17 | 75.02 | 75.17 | 182 | NASDAQ | IUSV | Tue, Jun 19, 2001 | 74.80 | 74.80 | 74.47 | 74.68 | 181 | NASDAQ | IUSV | Mon, Jun 18, 2001 | 74.53 | 74.53 | 74.34 | 74.43 | 180 | NASDAQ | IUSV | Fri, Jun 15, 2001 | 73.90 | 74.80 | 73.90 | 74.64 | 179 | NASDAQ | IUSV | Thu, Jun 14, 2001 | 74.89 | 74.89 | 74.43 | 74.43 | 178 | NASDAQ | IUSV | Wed, Jun 13, 2001 | 75.68 | 75.68 | 75.68 | 75.68 | 177 | NASDAQ | IUSV | Tue, Jun 12, 2001 | 75.70 | 75.72 | 75.43 | 75.54 | 176 | NASDAQ | IUSV | Mon, Jun 11, 2001 | 75.96 | 76.13 | 75.79 | 76.09 | 175 | NASDAQ | IUSV | Fri, Jun 8, 2001 | 75.95 | 76.01 | 75.95 | 76.01 | 174 | NASDAQ | IUSV | Thu, Jun 7, 2001 | 76.99 | 76.99 | 76.64 | 76.97 | 173 | NASDAQ | IUSV | Wed, Jun 6, 2001 | 77.25 | 77.26 | 77.14 | 77.14 | 172 | NASDAQ | IUSV | Tue, Jun 5, 2001 | 77.29 | 77.43 | 77.29 | 77.35 | 171 | NASDAQ | IUSV | Mon, Jun 4, 2001 | 77.19 | 77.35 | 76.64 | 77.35 | 170 | NASDAQ | IUSV | Fri, Jun 1, 2001 | 76.24 | 76.77 | 76.19 | 76.71 | 169 | NASDAQ | IUSV | Thu, May 31, 2001 | 76.49 | 76.96 | 76.26 | 76.71 | 168 | NASDAQ | IUSV | Wed, May 30, 2001 | 76.58 | 76.58 | 76.40 | 76.42 | 167 | NASDAQ | IUSV | Tue, May 29, 2001 | 76.94 | 76.94 | 76.94 | 76.94 | 166 | NASDAQ | IUSV | Fri, May 25, 2001 | 77.09 | 77.09 | 77.09 | 77.09 | 165 | NASDAQ | IUSV | Thu, May 24, 2001 | 77.37 | 77.55 | 77.19 | 77.55 | 164 | NASDAQ | IUSV | Wed, May 23, 2001 | 78.10 | 78.10 | 77.26 | 77.28 | 163 | NASDAQ | IUSV | Tue, May 22, 2001 | 78.30 | 78.53 | 77.95 | 78.16 | 162 | NASDAQ | IUSV | Mon, May 21, 2001 | 77.84 | 77.94 | 77.59 | 77.72 | 161 | NASDAQ | IUSV | Fri, May 18, 2001 | 77.74 | 77.74 | 77.38 | 77.71 | 160 | NASDAQ | IUSV | Thu, May 17, 2001 | 77.40 | 77.63 | 77.40 | 77.63 | 159 | NASDAQ | IUSV | Wed, May 16, 2001 | 75.76 | 77.39 | 75.70 | 77.36 | 158 | NASDAQ | IUSV | Tue, May 15, 2001 | 75.65 | 76.08 | 75.60 | 76.08 | 157 | NASDAQ | IUSV | Mon, May 14, 2001 | 75.03 | 75.71 | 75.03 | 75.71 | 156 | NASDAQ | IUSV | Fri, May 11, 2001 | 75.84 | 75.84 | 75.07 | 75.34 | 155 | NASDAQ | IUSV | Thu, May 10, 2001 | 75.75 | 75.75 | 75.39 | 75.39 | 154 | NASDAQ | IUSV | Wed, May 9, 2001 | 75.20 | 75.30 | 75.13 | 75.30 | 153 | NASDAQ | IUSV | Tue, May 8, 2001 | 75.70 | 75.70 | 75.16 | 75.41 | 152 | NASDAQ | IUSV | Mon, May 7, 2001 | 75.87 | 75.97 | 75.58 | 75.62 | 151 | NASDAQ | IUSV | Fri, May 4, 2001 | 74.50 | 75.43 | 74.50 | 75.43 | 150 | NASDAQ | IUSV | Wed, May 2, 2001 | 75.79 | 75.79 | 75.17 | 75.49 | 149 | NASDAQ | IUSV | Tue, May 1, 2001 | 75.00 | 75.74 | 74.88 | 75.74 | 148 | NASDAQ | IUSV | Mon, Apr 30, 2001 | 75.77 | 76.09 | 74.88 | 74.90 | 147 | NASDAQ | IUSV | Fri, Apr 27, 2001 | 74.93 | 75.39 | 74.90 | 75.39 | 146 | NASDAQ | IUSV | Thu, Apr 26, 2001 | 74.11 | 74.80 | 74.11 | 74.76 | 145 | NASDAQ | IUSV | Wed, Apr 25, 2001 | 72.85 | 73.89 | 72.85 | 73.88 | 144 | NASDAQ | IUSV | Tue, Apr 24, 2001 | 73.38 | 73.38 | 72.86 | 72.97 | 143 | NASDAQ | IUSV | Mon, Apr 23, 2001 | 73.26 | 73.26 | 73.16 | 73.16 | 142 | NASDAQ | IUSV | Fri, Apr 20, 2001 | 74.22 | 74.23 | 73.56 | 73.56 | 141 | NASDAQ | IUSV | Thu, Apr 19, 2001 | 74.36 | 74.54 | 74.17 | 74.54 | 140 | NASDAQ | IUSV | Wed, Apr 18, 2001 | 78.00 | 78.00 | 74.48 | 74.48 | 139 | NASDAQ | IUSV | Tue, Apr 17, 2001 | 72.46 | 72.46 | 72.41 | 72.41 | 138 | NASDAQ | IUSV | Mon, Apr 16, 2001 | 72.24 | 72.24 | 71.75 | 71.98 | 137 | NASDAQ | IUSV | Thu, Apr 12, 2001 | 71.12 | 71.72 | 71.12 | 71.72 | 136 | NASDAQ | IUSV | Wed, Apr 11, 2001 | 72.37 | 72.44 | 71.29 | 71.36 | 135 | NASDAQ | IUSV | Tue, Apr 10, 2001 | 72.08 | 72.22 | 72.08 | 72.13 | 134 | NASDAQ | IUSV | Mon, Apr 9, 2001 | 71.00 | 71.00 | 70.47 | 70.51 | 133 | NASDAQ | IUSV | Fri, Apr 6, 2001 | 70.35 | 70.35 | 69.60 | 69.70 | 132 | NASDAQ | IUSV | Thu, Apr 5, 2001 | 70.08 | 70.82 | 70.08 | 70.82 | 131 | NASDAQ | IUSV | Wed, Apr 4, 2001 | 69.27 | 69.27 | 69.11 | 69.11 | 130 | NASDAQ | IUSV | Tue, Apr 3, 2001 | 70.39 | 70.39 | 69.07 | 69.07 | 129 | NASDAQ | IUSV | Mon, Apr 2, 2001 | 70.89 | 70.89 | 70.89 | 70.89 | 128 | NASDAQ | IUSV | Fri, Mar 30, 2001 | 71.00 | 71.32 | 71.00 | 71.27 | 127 | NASDAQ | IUSV | Thu, Mar 29, 2001 | 70.28 | 71.05 | 70.28 | 70.71 | 126 | NASDAQ | IUSV | Wed, Mar 28, 2001 | 70.83 | 70.83 | 70.28 | 70.73 | 125 | NASDAQ | IUSV | Tue, Mar 27, 2001 | 69.93 | 71.68 | 69.93 | 71.60 | 124 | NASDAQ | IUSV | Mon, Mar 26, 2001 | 70.10 | 70.10 | 69.75 | 69.75 | 123 | NASDAQ | IUSV | Fri, Mar 23, 2001 | 67.71 | 68.84 | 67.55 | 68.49 | 122 | NASDAQ | IUSV | Thu, Mar 22, 2001 | 68.30 | 68.30 | 66.51 | 66.51 | 121 | NASDAQ | IUSV | Wed, Mar 21, 2001 | 69.70 | 70.06 | 69.23 | 69.23 | 120 | NASDAQ | IUSV | Tue, Mar 20, 2001 | 71.47 | 72.05 | 70.40 | 70.40 | 119 | NASDAQ | IUSV | Mon, Mar 19, 2001 | 70.75 | 71.53 | 70.55 | 71.53 | 118 | NASDAQ | IUSV | Fri, Mar 16, 2001 | 71.12 | 71.18 | 70.76 | 70.76 | 117 | NASDAQ | IUSV | Thu, Mar 15, 2001 | 71.50 | 71.65 | 71.45 | 71.59 | 116 | NASDAQ | IUSV | Wed, Mar 14, 2001 | 71.45 | 71.90 | 70.40 | 71.01 | 115 | NASDAQ | IUSV | Tue, Mar 13, 2001 | 72.59 | 72.90 | 71.74 | 72.90 | 114 | NASDAQ | IUSV | Mon, Mar 12, 2001 | 74.04 | 74.16 | 72.35 | 72.35 | 113 | NASDAQ | IUSV | Fri, Mar 9, 2001 | 75.32 | 75.32 | 74.84 | 74.91 | 112 | NASDAQ | IUSV | Thu, Mar 8, 2001 | 75.89 | 76.08 | 75.89 | 75.97 | 111 | NASDAQ | IUSV | Wed, Mar 7, 2001 | 75.32 | 75.50 | 75.21 | 75.50 | 110 | NASDAQ | IUSV | Tue, Mar 6, 2001 | 75.25 | 75.60 | 75.09 | 75.09 | 109 | NASDAQ | IUSV | Mon, Mar 5, 2001 | 74.62 | 74.88 | 74.62 | 74.83 | 108 | NASDAQ | IUSV | Fri, Mar 2, 2001 | 73.94 | 74.65 | 73.84 | 74.65 | 107 | NASDAQ | IUSV | Thu, Mar 1, 2001 | 73.82 | 74.11 | 73.50 | 74.11 | 106 | NASDAQ | IUSV | Wed, Feb 28, 2001 | 74.78 | 74.78 | 74.10 | 74.40 | 105 | NASDAQ | IUSV | Tue, Feb 27, 2001 | 75.51 | 75.51 | 74.76 | 74.76 | 104 | NASDAQ | IUSV | Mon, Feb 26, 2001 | 74.16 | 74.72 | 74.05 | 74.72 | 103 | NASDAQ | IUSV | Fri, Feb 23, 2001 | 73.76 | 73.76 | 72.58 | 73.05 | 102 | NASDAQ | IUSV | Thu, Feb 22, 2001 | 73.87 | 73.87 | 73.42 | 73.42 | 101 | NASDAQ | IUSV | Wed, Feb 21, 2001 | 75.15 | 75.30 | 74.58 | 74.58 | 100 | NASDAQ | IUSV | Tue, Feb 20, 2001 | 76.30 | 76.30 | 76.22 | 76.22 | 99 | NASDAQ | IUSV | Fri, Feb 16, 2001 | 76.29 | 76.29 | 75.68 | 76.02 | 98 | NASDAQ | IUSV | Thu, Feb 15, 2001 | 76.24 | 76.43 | 76.06 | 76.30 | 97 | NASDAQ | IUSV | Wed, Feb 14, 2001 | 76.64 | 76.64 | 75.90 | 75.90 | 96 | NASDAQ | IUSV | Tue, Feb 13, 2001 | 77.09 | 77.25 | 76.81 | 76.81 | 95 | NASDAQ | IUSV | Mon, Feb 12, 2001 | 76.71 | 77.13 | 76.71 | 77.13 | 94 | NASDAQ | IUSV | Fri, Feb 9, 2001 | 76.47 | 76.54 | 76.25 | 76.25 | 93 | NASDAQ | IUSV | Thu, Feb 8, 2001 | 76.81 | 76.81 | 76.65 | 76.70 | 92 | NASDAQ | IUSV | Wed, Feb 7, 2001 | 76.44 | 76.66 | 76.44 | 76.47 | 91 | NASDAQ | IUSV | Tue, Feb 6, 2001 | 76.50 | 76.94 | 76.50 | 76.60 | 90 | NASDAQ | IUSV | Mon, Feb 5, 2001 | 76.43 | 76.50 | 76.43 | 76.50 | 89 | NASDAQ | IUSV | Fri, Feb 2, 2001 | 76.67 | 76.67 | 76.36 | 76.36 | 88 | NASDAQ | IUSV | Thu, Feb 1, 2001 | 76.64 | 76.64 | 76.44 | 76.45 | 87 | NASDAQ | IUSV | Wed, Jan 31, 2001 | 76.27 | 76.46 | 76.27 | 76.36 | 86 | NASDAQ | IUSV | Tue, Jan 30, 2001 | 75.84 | 76.39 | 75.53 | 76.39 | 85 | NASDAQ | IUSV | Mon, Jan 29, 2001 | 75.59 | 75.86 | 75.59 | 75.79 | 84 | NASDAQ | IUSV | Fri, Jan 26, 2001 | 75.27 | 75.38 | 75.06 | 75.08 | 83 | NASDAQ | IUSV | Thu, Jan 25, 2001 | 75.38 | 75.38 | 75.38 | 75.38 | 82 | NASDAQ | IUSV | Wed, Jan 24, 2001 | 74.94 | 75.19 | 74.84 | 75.09 | 81 | NASDAQ | IUSV | Tue, Jan 23, 2001 | 74.77 | 75.19 | 74.77 | 75.19 | 80 | NASDAQ | IUSV | Mon, Jan 22, 2001 | 74.14 | 74.14 | 74.13 | 74.13 | 79 | NASDAQ | IUSV | Fri, Jan 19, 2001 | 74.06 | 74.06 | 74.02 | 74.02 | 78 | NASDAQ | IUSV | Thu, Jan 18, 2001 | 74.55 | 74.89 | 74.55 | 74.75 | 77 | NASDAQ | IUSV | Wed, Jan 17, 2001 | 75.44 | 75.44 | 74.75 | 74.75 | 76 | NASDAQ | IUSV | Tue, Jan 16, 2001 | 74.34 | 74.81 | 74.34 | 74.81 | 75 | NASDAQ | IUSV | Fri, Jan 12, 2001 | 74.47 | 74.47 | 74.38 | 74.38 | 74 | NASDAQ | IUSV | Thu, Jan 11, 2001 | 74.59 | 74.67 | 74.59 | 74.67 | 73 | NASDAQ | IUSV | Wed, Jan 10, 2001 | 74.00 | 74.00 | 74.00 | 74.00 | 72 | NASDAQ | IUSV | Tue, Jan 9, 2001 | 74.66 | 74.66 | 74.27 | 74.27 | 71 | NASDAQ | IUSV | Mon, Jan 8, 2001 | 74.41 | 74.41 | 73.69 | 74.03 | 70 | NASDAQ | IUSV | Fri, Jan 5, 2001 | 74.83 | 74.83 | 74.58 | 74.58 | 69 | NASDAQ | IUSV | Thu, Jan 4, 2001 | 75.72 | 75.81 | 75.19 | 75.59 | 68 | NASDAQ | IUSV | Wed, Jan 3, 2001 | 75.03 | 77.25 | 75.03 | 76.25 | 67 | NASDAQ | IUSV | Tue, Jan 2, 2001 | 75.03 | 75.03 | 74.81 | 74.91 | 66 | NASDAQ | IUSV | Fri, Dec 29, 2000 | 76.63 | 76.63 | 76.38 | 76.63 | 65 | NASDAQ | IUSV | Thu, Dec 28, 2000 | 75.66 | 76.44 | 75.66 | 76.44 | 64 | NASDAQ | IUSV | Wed, Dec 27, 2000 | 74.91 | 75.55 | 74.84 | 75.55 | 63 | NASDAQ | IUSV | Tue, Dec 26, 2000 | 74.19 | 74.69 | 74.19 | 74.69 | 62 | NASDAQ | IUSV | Fri, Dec 22, 2000 | 73.25 | 73.61 | 73.25 | 73.59 | 61 | NASDAQ | IUSV | Thu, Dec 21, 2000 | 72.02 | 72.66 | 71.98 | 72.66 | 60 | NASDAQ | IUSV | Wed, Dec 20, 2000 | 72.53 | 72.58 | 72.30 | 72.30 | 59 | NASDAQ | IUSV | Tue, Dec 19, 2000 | 73.95 | 73.95 | 73.95 | 73.95 | 58 | NASDAQ | IUSV | Mon, Dec 18, 2000 | 72.81 | 74.00 | 72.81 | 73.69 | 57 | NASDAQ | IUSV | Fri, Dec 15, 2000 | 72.75 | 72.75 | 72.44 | 72.44 | 56 | NASDAQ | IUSV | Thu, Dec 14, 2000 | 73.58 | 73.58 | 73.38 | 73.38 | 55 | NASDAQ | IUSV | Wed, Dec 13, 2000 | 74.66 | 74.66 | 74.38 | 74.38 | 54 | NASDAQ | IUSV | Mon, Dec 11, 2000 | 74.31 | 74.84 | 74.31 | 74.84 | 53 | NASDAQ | IUSV | Fri, Dec 8, 2000 | 73.97 | 74.19 | 73.81 | 73.81 | 52 | NASDAQ | IUSV | Thu, Dec 7, 2000 | 74.00 | 74.00 | 73.75 | 73.75 | 51 | NASDAQ | IUSV | Wed, Dec 6, 2000 | 74.59 | 74.59 | 74.00 | 74.00 | 50 | NASDAQ | IUSV | Tue, Dec 5, 2000 | 74.00 | 74.00 | 74.00 | 74.00 | 49 | NASDAQ | IUSV | Mon, Dec 4, 2000 | 72.41 | 73.22 | 72.41 | 73.19 | 48 | NASDAQ | IUSV | Fri, Dec 1, 2000 | 72.56 | 72.56 | 72.56 | 72.56 | 47 | NASDAQ | IUSV | Thu, Nov 30, 2000 | 71.92 | 72.05 | 71.92 | 72.05 | 46 | NASDAQ | IUSV | Tue, Nov 28, 2000 | 72.64 | 72.81 | 72.64 | 72.70 | 45 | NASDAQ | IUSV | Mon, Nov 27, 2000 | 72.83 | 72.83 | 72.83 | 72.83 | 44 | NASDAQ | IUSV | Fri, Nov 24, 2000 | 72.19 | 72.34 | 72.19 | 72.34 | 43 | NASDAQ | IUSV | Wed, Nov 22, 2000 | 71.98 | 71.98 | 71.80 | 71.80 | 42 | NASDAQ | IUSV | Tue, Nov 21, 2000 | 72.16 | 72.52 | 71.98 | 72.52 | 41 | NASDAQ | IUSV | Mon, Nov 20, 2000 | 72.56 | 72.56 | 72.33 | 72.33 | 40 | NASDAQ | IUSV | Fri, Nov 17, 2000 | 74.00 | 74.00 | 73.00 | 73.00 | 39 | NASDAQ | IUSV | Thu, Nov 16, 2000 | 73.88 | 73.88 | 73.77 | 73.77 | 38 | NASDAQ | IUSV | Wed, Nov 15, 2000 | 73.45 | 73.78 | 73.45 | 73.48 | 37 | NASDAQ | IUSV | Mon, Nov 13, 2000 | 73.84 | 73.88 | 72.64 | 73.47 | 36 | NASDAQ | IUSV | Fri, Nov 10, 2000 | 74.44 | 74.44 | 74.19 | 74.19 | 35 | NASDAQ | IUSV | Thu, Nov 9, 2000 | 74.78 | 74.78 | 73.52 | 74.44 | 34 | NASDAQ | IUSV | Wed, Nov 8, 2000 | 75.00 | 75.30 | 74.89 | 75.08 | 33 | NASDAQ | IUSV | Tue, Nov 7, 2000 | 75.09 | 75.17 | 74.72 | 75.00 | 32 | NASDAQ | IUSV | Mon, Nov 6, 2000 | 74.84 | 75.14 | 74.75 | 75.14 | 31 | NASDAQ | IUSV | Fri, Nov 3, 2000 | 74.73 | 75.00 | 74.70 | 74.70 | 30 | NASDAQ | IUSV | Thu, Nov 2, 2000 | 75.06 | 75.06 | 74.78 | 74.78 | 29 | NASDAQ | IUSV | Wed, Nov 1, 2000 | 75.06 | 75.06 | 74.98 | 74.98 | 28 | NASDAQ | IUSV | Tue, Oct 31, 2000 | 74.61 | 75.41 | 74.41 | 75.31 | 27 | NASDAQ | IUSV | Wed, Oct 25, 2000 | 71.59 | 71.59 | 71.59 | 71.59 | 26 | NASDAQ | IUSV | Mon, Oct 23, 2000 | 71.50 | 71.50 | 71.41 | 71.41 | 25 | NASDAQ | IUSV | Thu, Oct 19, 2000 | 70.27 | 70.92 | 70.27 | 70.92 | 24 | NASDAQ | IUSV | Wed, Oct 18, 2000 | 70.11 | 70.11 | 70.11 | 70.11 | 23 | NASDAQ | IUSV | Tue, Oct 17, 2000 | 70.44 | 70.44 | 70.44 | 70.44 | 22 | NASDAQ | IUSV | Mon, Oct 16, 2000 | 70.88 | 70.89 | 70.86 | 70.86 | 21 | NASDAQ | IUSV | Fri, Oct 13, 2000 | 70.36 | 70.73 | 70.36 | 70.73 | 20 | NASDAQ | IUSV | Thu, Oct 12, 2000 | 70.02 | 70.02 | 69.61 | 69.72 | 19 | NASDAQ | IUSV | Wed, Oct 11, 2000 | 71.36 | 71.38 | 70.73 | 70.73 | 18 | NASDAQ | IUSV | Tue, Oct 10, 2000 | 72.27 | 72.27 | 72.27 | 72.27 | 17 | NASDAQ | IUSV | Mon, Oct 9, 2000 | 72.81 | 72.81 | 72.58 | 72.61 | 16 | NASDAQ | IUSV | Fri, Oct 6, 2000 | 72.55 | 72.55 | 72.55 | 72.55 | 15 | NASDAQ | IUSV | Wed, Oct 4, 2000 | 73.72 | 73.86 | 73.72 | 73.86 | 14 | NASDAQ | IUSV | Tue, Oct 3, 2000 | 74.52 | 74.52 | 74.52 | 74.52 | 13 | NASDAQ | IUSV | Fri, Sep 29, 2000 | 73.83 | 73.83 | 73.83 | 73.83 | 12 | NASDAQ | IUSV | Tue, Sep 26, 2000 | 72.33 | 72.33 | 72.33 | 72.33 | 11 | NASDAQ | IUSV | Tue, Sep 19, 2000 | 72.66 | 72.66 | 72.66 | 72.66 | 10 | NASDAQ | IUSV | Fri, Sep 15, 2000 | 74.27 | 74.27 | 73.56 | 73.56 | 9 | NASDAQ | IUSV | Thu, Sep 14, 2000 | 74.00 | 74.00 | 73.98 | 73.98 | 8 | NASDAQ | IUSV | Wed, Sep 13, 2000 | 74.84 | 74.84 | 74.50 | 74.50 | 7 | NASDAQ | IUSV | Mon, Sep 11, 2000 | 75.02 | 75.02 | 74.61 | 74.61 | 6 | NASDAQ | IUSV | Wed, Sep 6, 2000 | 74.05 | 74.05 | 73.92 | 73.94 | 5 | NASDAQ | IUSV | Tue, Sep 5, 2000 | 73.72 | 73.72 | 73.50 | 73.50 | 4 | NASDAQ | IUSV | Mon, Aug 28, 2000 | 73.41 | 73.41 | 73.41 | 73.41 | 3 | NASDAQ | IUSV | Wed, Aug 23, 2000 | 73.17 | 73.31 | 73.17 | 73.31 | 2 | NASDAQ | IUSV | Tue, Aug 8, 2000 | 72.00 | 72.00 | 72.00 | 72.00 | 1 | NASDAQ | IUSV | Fri, Aug 4, 2000 | 71.66 | 71.78 | 71.66 | 71.78 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.