Vanguard S&P Mid-Cap 400 ETF AMEX:IVOO Historical Prices

Below are the 3379 trading days of historical prices for IVOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3379	AMEX	IVOO	Tue, Mar 5, 2024	98.70	99.33	98.47	98.86
3378	AMEX	IVOO	Mon, Mar 4, 2024	99.35	99.67	99.09	99.11
3377	AMEX	IVOO	Fri, Mar 1, 2024	97.94	98.55	97.54	98.50
3376	AMEX	IVOO	Thu, Feb 29, 2024	97.73	98.00	97.22	97.72
3375	AMEX	IVOO	Wed, Feb 28, 2024	96.54	97.27	96.30	97.00
3374	AMEX	IVOO	Tue, Feb 27, 2024	96.98	97.07	96.72	97.00
3373	AMEX	IVOO	Mon, Feb 26, 2024	96.58	97.00	96.30	96.59
3372	AMEX	IVOO	Fri, Feb 23, 2024	96.52	96.97	96.36	96.70
3371	AMEX	IVOO	Thu, Feb 22, 2024	95.73	96.63	95.68	96.54
3370	AMEX	IVOO	Wed, Feb 21, 2024	94.77	95.16	94.49	95.15
3369	AMEX	IVOO	Tue, Feb 20, 2024	94.94	95.07	94.54	94.97
3368	AMEX	IVOO	Fri, Feb 16, 2024	96.13	96.65	95.68	95.68
3367	AMEX	IVOO	Thu, Feb 15, 2024	95.53	96.60	95.49	96.57
3366	AMEX	IVOO	Wed, Feb 14, 2024	94.26	95.00	93.77	94.86
3365	AMEX	IVOO	Tue, Feb 13, 2024	93.69	94.30	92.80	93.51
3364	AMEX	IVOO	Mon, Feb 12, 2024	95.02	96.15	95.02	95.84
3363	AMEX	IVOO	Fri, Feb 9, 2024	94.41	94.96	94.17	94.95
3362	AMEX	IVOO	Thu, Feb 8, 2024	93.35	94.26	93.35	94.21
3361	AMEX	IVOO	Wed, Feb 7, 2024	93.25	93.77	92.65	93.36
3360	AMEX	IVOO	Tue, Feb 6, 2024	92.51	93.01	92.39	92.91
3359	AMEX	IVOO	Mon, Feb 5, 2024	92.80	92.84	91.75	92.47
3358	AMEX	IVOO	Fri, Feb 2, 2024	92.81	93.88	92.44	93.49
3357	AMEX	IVOO	Thu, Feb 1, 2024	92.81	93.57	91.83	93.47
3356	AMEX	IVOO	Wed, Jan 31, 2024	93.76	94.25	92.32	92.35
3355	AMEX	IVOO	Tue, Jan 30, 2024	93.93	94.32	93.75	94.05
3354	AMEX	IVOO	Mon, Jan 29, 2024	93.43	94.26	93.15	94.20
3353	AMEX	IVOO	Fri, Jan 26, 2024	93.48	93.84	93.20	93.31
3352	AMEX	IVOO	Thu, Jan 25, 2024	93.50	93.77	92.74	93.28
3351	AMEX	IVOO	Wed, Jan 24, 2024	94.03	94.09	92.65	92.67
3350	AMEX	IVOO	Tue, Jan 23, 2024	94.08	94.35	93.00	93.31
3349	AMEX	IVOO	Mon, Jan 22, 2024	93.16	93.81	93.03	93.63
3348	AMEX	IVOO	Fri, Jan 19, 2024	92.00	92.66	91.37	92.58
3347	AMEX	IVOO	Thu, Jan 18, 2024	91.42	91.69	90.73	91.69
3346	AMEX	IVOO	Wed, Jan 17, 2024	90.66	91.10	90.38	90.90
3345	AMEX	IVOO	Tue, Jan 16, 2024	91.50	91.83	91.09	91.61
3344	AMEX	IVOO	Fri, Jan 12, 2024	93.00	93.32	91.93	92.15
3343	AMEX	IVOO	Thu, Jan 11, 2024	92.27	92.36	91.34	92.28
3342	AMEX	IVOO	Wed, Jan 10, 2024	92.25	92.55	91.85	92.46
3341	AMEX	IVOO	Tue, Jan 9, 2024	91.99	92.52	91.76	92.23
3340	AMEX	IVOO	Mon, Jan 8, 2024	91.48	92.87	91.30	92.87
3339	AMEX	IVOO	Fri, Jan 5, 2024	91.02	92.23	90.72	91.62
3338	AMEX	IVOO	Thu, Jan 4, 2024	91.43	91.89	91.32	91.35
3337	AMEX	IVOO	Wed, Jan 3, 2024	92.71	92.71	91.48	91.51
3336	AMEX	IVOO	Tue, Jan 2, 2024	93.45	94.17	93.17	93.65
3335	AMEX	IVOO	Fri, Dec 29, 2023	94.61	94.80	93.97	93.97
3334	AMEX	IVOO	Thu, Dec 28, 2023	94.63	95.03	94.51	94.83
3333	AMEX	IVOO	Wed, Dec 27, 2023	94.96	95.13	94.56	94.86
3332	AMEX	IVOO	Tue, Dec 26, 2023	94.39	95.13	94.21	94.88
3331	AMEX	IVOO	Fri, Dec 22, 2023	94.13	94.56	93.76	94.13
3330	AMEX	IVOO	Thu, Dec 21, 2023	93.34	93.80	92.90	93.71
3329	AMEX	IVOO	Wed, Dec 20, 2023	93.87	94.48	92.50	92.52
3328	AMEX	IVOO	Tue, Dec 19, 2023	93.76	94.50	93.55	94.00
3327	AMEX	IVOO	Mon, Dec 18, 2023	93.65	93.65	93.08	93.18
3326	AMEX	IVOO	Fri, Dec 15, 2023	94.04	94.04	92.86	93.09
3325	AMEX	IVOO	Thu, Dec 14, 2023	92.93	94.22	92.93	94.00
3324	AMEX	IVOO	Wed, Dec 13, 2023	89.47	91.79	89.10	91.79
3323	AMEX	IVOO	Tue, Dec 12, 2023	89.58	89.85	89.16	89.50
3322	AMEX	IVOO	Mon, Dec 11, 2023	89.14	89.76	89.00	89.63
3321	AMEX	IVOO	Fri, Dec 8, 2023	88.77	89.53	88.62	89.15
3320	AMEX	IVOO	Thu, Dec 7, 2023	88.39	88.82	88.21	88.76
3319	AMEX	IVOO	Wed, Dec 6, 2023	89.07	89.75	88.27	88.27
3318	AMEX	IVOO	Tue, Dec 5, 2023	89.25	89.25	88.30	88.46
3317	AMEX	IVOO	Mon, Dec 4, 2023	88.55	89.69	88.55	89.61
3316	AMEX	IVOO	Fri, Dec 1, 2023	86.71	88.96	86.44	88.88
3315	AMEX	IVOO	Thu, Nov 30, 2023	86.49	86.92	86.15	86.85
3314	AMEX	IVOO	Wed, Nov 29, 2023	86.62	87.20	86.21	86.33
3313	AMEX	IVOO	Tue, Nov 28, 2023	86.40	86.65	85.89	86.02
3312	AMEX	IVOO	Mon, Nov 27, 2023	86.26	86.73	86.01	86.58
3311	AMEX	IVOO	Fri, Nov 24, 2023	86.20	86.79	86.20	86.76
3310	AMEX	IVOO	Wed, Nov 22, 2023	86.17	86.63	85.97	86.30
3309	AMEX	IVOO	Tue, Nov 21, 2023	86.01	86.06	85.77	85.81
3308	AMEX	IVOO	Mon, Nov 20, 2023	85.87	86.38	85.45	86.19
3307	AMEX	IVOO	Fri, Nov 17, 2023	85.71	86.00	85.64	85.83
3306	AMEX	IVOO	Thu, Nov 16, 2023	85.82	86.05	84.89	85.18
3305	AMEX	IVOO	Wed, Nov 15, 2023	85.85	86.88	85.75	86.05
3304	AMEX	IVOO	Tue, Nov 14, 2023	84.12	85.81	84.12	85.61
3303	AMEX	IVOO	Mon, Nov 13, 2023	82.22	82.67	82.03	82.45
3302	AMEX	IVOO	Fri, Nov 10, 2023	82.01	82.58	81.50	82.52
3301	AMEX	IVOO	Thu, Nov 9, 2023	82.79	82.79	81.43	81.54
3300	AMEX	IVOO	Wed, Nov 8, 2023	82.83	83.14	82.31	82.45
3299	AMEX	IVOO	Tue, Nov 7, 2023	82.88	83.00	82.37	82.78
3298	AMEX	IVOO	Mon, Nov 6, 2023	83.85	83.92	82.73	83.06
3297	AMEX	IVOO	Fri, Nov 3, 2023	83.25	84.25	83.25	83.85
3296	AMEX	IVOO	Thu, Nov 2, 2023	81.47	82.24	81.36	82.22
3295	AMEX	IVOO	Wed, Nov 1, 2023	79.94	80.51	79.44	80.49
3294	AMEX	IVOO	Tue, Oct 31, 2023	79.52	80.14	79.38	79.99
3293	AMEX	IVOO	Mon, Oct 30, 2023	79.34	79.51	78.66	79.31
3292	AMEX	IVOO	Fri, Oct 27, 2023	79.96	79.96	78.54	78.64
3291	AMEX	IVOO	Thu, Oct 26, 2023	79.51	80.26	79.37	79.75
3290	AMEX	IVOO	Wed, Oct 25, 2023	80.07	80.26	79.30	79.36
3289	AMEX	IVOO	Tue, Oct 24, 2023	80.50	81.01	80.24	80.57
3288	AMEX	IVOO	Mon, Oct 23, 2023	80.42	81.07	80.08	80.13
3287	AMEX	IVOO	Fri, Oct 20, 2023	81.74	81.96	80.89	80.89
3286	AMEX	IVOO	Thu, Oct 19, 2023	82.74	83.34	81.66	81.78
3285	AMEX	IVOO	Wed, Oct 18, 2023	84.20	84.20	82.99	83.05
3284	AMEX	IVOO	Tue, Oct 17, 2023	83.39	85.44	83.39	84.92
3283	AMEX	IVOO	Mon, Oct 16, 2023	83.11	84.04	82.99	83.85
3282	AMEX	IVOO	Fri, Oct 13, 2023	83.25	83.39	82.40	82.56
3281	AMEX	IVOO	Thu, Oct 12, 2023	84.78	84.78	82.59	83.02
3280	AMEX	IVOO	Wed, Oct 11, 2023	84.60	85.02	84.06	84.70
3279	AMEX	IVOO	Tue, Oct 10, 2023	83.80	84.94	83.80	84.39
3278	AMEX	IVOO	Mon, Oct 9, 2023	82.63	83.86	82.56	83.58
3277	AMEX	IVOO	Fri, Oct 6, 2023	81.78	83.44	81.70	83.02
3276	AMEX	IVOO	Thu, Oct 5, 2023	82.29	82.60	81.86	82.37
3275	AMEX	IVOO	Wed, Oct 4, 2023	82.15	82.53	81.42	82.48
3274	AMEX	IVOO	Tue, Oct 3, 2023	83.00	83.22	81.73	82.07
3273	AMEX	IVOO	Mon, Oct 2, 2023	84.27	84.49	83.07	83.44
3272	AMEX	IVOO	Fri, Sep 29, 2023	85.45	85.55	84.41	84.53
3271	AMEX	IVOO	Thu, Sep 28, 2023	83.91	85.15	83.91	84.84
3270	AMEX	IVOO	Wed, Sep 27, 2023	84.19	84.52	83.74	83.97
3269	AMEX	IVOO	Tue, Sep 26, 2023	84.53	84.75	83.66	83.66
3268	AMEX	IVOO	Mon, Sep 25, 2023	84.10	85.15	84.10	85.06
3267	AMEX	IVOO	Fri, Sep 22, 2023	84.89	85.05	84.48	84.51
3266	AMEX	IVOO	Thu, Sep 21, 2023	85.54	85.66	84.61	84.64
3265	AMEX	IVOO	Wed, Sep 20, 2023	86.94	87.44	86.15	86.15
3264	AMEX	IVOO	Tue, Sep 19, 2023	86.95	87.10	86.36	86.64
3263	AMEX	IVOO	Mon, Sep 18, 2023	87.07	87.22	86.78	86.85
3262	AMEX	IVOO	Fri, Sep 15, 2023	87.66	87.66	86.72	86.92
3261	AMEX	IVOO	Thu, Sep 14, 2023	87.38	87.92	87.38	87.90
3260	AMEX	IVOO	Wed, Sep 13, 2023	87.43	87.43	86.46	86.81
3259	AMEX	IVOO	Tue, Sep 12, 2023	87.09	87.65	87.09	87.28
3258	AMEX	IVOO	Mon, Sep 11, 2023	87.55	87.81	87.16	87.28
3257	AMEX	IVOO	Fri, Sep 8, 2023	87.27	87.46	87.04	87.15
3256	AMEX	IVOO	Thu, Sep 7, 2023	87.63	87.69	86.97	87.24
3255	AMEX	IVOO	Wed, Sep 6, 2023	88.25	88.71	87.62	87.98
3254	AMEX	IVOO	Tue, Sep 5, 2023	89.82	89.82	88.25	88.30
3253	AMEX	IVOO	Fri, Sep 1, 2023	90.09	90.52	89.97	90.37
3252	AMEX	IVOO	Thu, Aug 31, 2023	89.64	89.93	89.42	89.44
3251	AMEX	IVOO	Wed, Aug 30, 2023	89.18	89.75	89.09	89.45
3250	AMEX	IVOO	Tue, Aug 29, 2023	87.93	89.28	87.73	89.28
3249	AMEX	IVOO	Mon, Aug 28, 2023	87.70	88.50	87.70	87.98
3248	AMEX	IVOO	Fri, Aug 25, 2023	87.26	87.56	86.37	87.27
3247	AMEX	IVOO	Thu, Aug 24, 2023	87.66	88.29	86.91	86.91
3246	AMEX	IVOO	Wed, Aug 23, 2023	86.95	87.87	86.72	87.87
3245	AMEX	IVOO	Tue, Aug 22, 2023	87.39	87.51	86.77	86.91
3244	AMEX	IVOO	Mon, Aug 21, 2023	87.31	87.57	86.66	87.31
3243	AMEX	IVOO	Fri, Aug 18, 2023	86.31	87.35	86.24	87.19
3242	AMEX	IVOO	Thu, Aug 17, 2023	88.31	88.43	86.91	86.96
3241	AMEX	IVOO	Wed, Aug 16, 2023	88.70	89.17	88.05	88.09
3240	AMEX	IVOO	Tue, Aug 15, 2023	89.69	89.69	88.81	88.83
3239	AMEX	IVOO	Mon, Aug 14, 2023	89.60	90.07	89.23	90.07
3238	AMEX	IVOO	Fri, Aug 11, 2023	89.55	90.19	89.55	89.89
3237	AMEX	IVOO	Thu, Aug 10, 2023	90.52	90.95	89.77	89.95
3236	AMEX	IVOO	Wed, Aug 9, 2023	90.51	90.60	89.82	90.05
3235	AMEX	IVOO	Tue, Aug 8, 2023	90.38	90.61	89.67	90.49
3234	AMEX	IVOO	Mon, Aug 7, 2023	90.95	91.36	90.71	91.30
3233	AMEX	IVOO	Fri, Aug 4, 2023	90.89	91.53	90.50	90.56
3232	AMEX	IVOO	Thu, Aug 3, 2023	90.55	90.98	90.02	90.65
3231	AMEX	IVOO	Wed, Aug 2, 2023	91.12	91.32	90.63	90.98
3230	AMEX	IVOO	Tue, Aug 1, 2023	91.81	92.07	91.40	91.99
3229	AMEX	IVOO	Mon, Jul 31, 2023	92.09	92.36	91.80	92.16
3228	AMEX	IVOO	Fri, Jul 28, 2023	91.80	92.01	91.40	91.82
3227	AMEX	IVOO	Thu, Jul 27, 2023	92.63	92.63	90.85	90.99
3226	AMEX	IVOO	Wed, Jul 26, 2023	91.61	92.40	91.61	92.13
3225	AMEX	IVOO	Tue, Jul 25, 2023	91.29	92.06	91.25	91.63
3224	AMEX	IVOO	Mon, Jul 24, 2023	91.44	92.00	91.30	91.47
3223	AMEX	IVOO	Fri, Jul 21, 2023	92.18	92.18	91.30	91.36
3222	AMEX	IVOO	Thu, Jul 20, 2023	92.20	92.20	91.31	91.65
3221	AMEX	IVOO	Wed, Jul 19, 2023	92.00	92.25	91.69	92.06
3220	AMEX	IVOO	Tue, Jul 18, 2023	90.94	91.80	90.90	91.72
3219	AMEX	IVOO	Mon, Jul 17, 2023	90.29	91.12	90.00	90.92
3218	AMEX	IVOO	Fri, Jul 14, 2023	91.13	91.13	89.94	90.29
3217	AMEX	IVOO	Thu, Jul 13, 2023	91.02	91.26	90.79	91.20
3216	AMEX	IVOO	Wed, Jul 12, 2023	91.02	91.17	90.57	90.66
3215	AMEX	IVOO	Tue, Jul 11, 2023	89.24	90.12	89.14	89.97
3214	AMEX	IVOO	Mon, Jul 10, 2023	87.83	89.03	87.83	89.01
3213	AMEX	IVOO	Fri, Jul 7, 2023	87.22	88.59	87.22	87.95
3212	AMEX	IVOO	Thu, Jul 6, 2023	87.22	87.29	86.32	87.09
3211	AMEX	IVOO	Wed, Jul 5, 2023	88.58	88.58	87.93	88.06
3210	AMEX	IVOO	Mon, Jul 3, 2023	88.30	89.01	88.30	88.87
3209	AMEX	IVOO	Fri, Jun 30, 2023	88.56	88.88	88.30	88.56
3208	AMEX	IVOO	Thu, Jun 29, 2023	86.97	87.98	86.97	87.94
3207	AMEX	IVOO	Wed, Jun 28, 2023	87.13	87.17	86.67	86.89
3206	AMEX	IVOO	Tue, Jun 27, 2023	85.92	87.31	85.77	87.19
3205	AMEX	IVOO	Mon, Jun 26, 2023	85.20	86.23	85.20	85.77
3204	AMEX	IVOO	Fri, Jun 23, 2023	85.29	85.70	85.07	85.14
3203	AMEX	IVOO	Thu, Jun 22, 2023	86.32	86.32	85.76	86.10
3202	AMEX	IVOO	Wed, Jun 21, 2023	86.35	86.93	86.11	86.62
3201	AMEX	IVOO	Tue, Jun 20, 2023	87.07	87.07	86.33	86.73
3200	AMEX	IVOO	Fri, Jun 16, 2023	87.93	88.09	87.04	87.35
3199	AMEX	IVOO	Thu, Jun 15, 2023	86.57	87.68	86.56	87.68
3198	AMEX	IVOO	Wed, Jun 14, 2023	87.47	88.00	86.30	86.85
3197	AMEX	IVOO	Tue, Jun 13, 2023	86.83	87.67	86.62	87.36
3196	AMEX	IVOO	Mon, Jun 12, 2023	86.15	86.56	85.94	86.41
3195	AMEX	IVOO	Fri, Jun 9, 2023	86.59	86.59	85.76	85.97
3194	AMEX	IVOO	Thu, Jun 8, 2023	86.67	86.67	86.05	86.48
3193	AMEX	IVOO	Wed, Jun 7, 2023	85.99	87.00	85.82	86.89
3192	AMEX	IVOO	Tue, Jun 6, 2023	83.70	85.74	83.70	85.59
3191	AMEX	IVOO	Mon, Jun 5, 2023	84.54	84.22	83.38	84.78
3190	AMEX	IVOO	Fri, Jun 2, 2023	83.09	84.78	83.09	84.78
3189	AMEX	IVOO	Thu, Jun 1, 2023	81.47	82.19	81.07	82.02
3188	AMEX	IVOO	Wed, May 31, 2023	82.17	82.17	80.91	81.37
3187	AMEX	IVOO	Tue, May 30, 2023	82.93	83.18	82.19	82.53
3186	AMEX	IVOO	Fri, May 26, 2023	81.89	82.67	81.74	82.62
3185	AMEX	IVOO	Thu, May 25, 2023	81.80	81.98	81.16	81.74
3184	AMEX	IVOO	Wed, May 24, 2023	82.33	82.33	81.55	81.82
3183	AMEX	IVOO	Tue, May 23, 2023	83.09	83.77	82.55	82.55
3182	AMEX	IVOO	Mon, May 22, 2023	83.23	83.74	82.95	83.38
3181	AMEX	IVOO	Fri, May 19, 2023	84.19	84.19	82.77	82.96
3180	AMEX	IVOO	Thu, May 18, 2023	83.01	83.86	82.75	83.71
3179	AMEX	IVOO	Wed, May 17, 2023	82.06	83.15	81.74	83.08
3178	AMEX	IVOO	Tue, May 16, 2023	82.55	82.55	81.58	81.58
3177	AMEX	IVOO	Mon, May 15, 2023	82.49	83.07	82.14	82.80
3176	AMEX	IVOO	Fri, May 12, 2023	82.56	82.56	81.64	82.13
3175	AMEX	IVOO	Thu, May 11, 2023	82.34	82.37	81.83	82.17
3174	AMEX	IVOO	Wed, May 10, 2023	83.54	83.54	81.95	82.68
3173	AMEX	IVOO	Tue, May 9, 2023	82.36	82.81	82.19	82.56
3172	AMEX	IVOO	Mon, May 8, 2023	83.49	83.59	82.59	82.84
3171	AMEX	IVOO	Fri, May 5, 2023	82.56	83.30	82.50	83.04
3170	AMEX	IVOO	Thu, May 4, 2023	82.09	82.27	80.97	81.39
3169	AMEX	IVOO	Wed, May 3, 2023	83.15	84.26	82.73	82.77
3168	AMEX	IVOO	Tue, May 2, 2023	83.70	83.70	81.78	82.83
3167	AMEX	IVOO	Mon, May 1, 2023	83.91	84.66	83.91	84.01
3166	AMEX	IVOO	Fri, Apr 28, 2023	83.14	84.13	83.14	84.07
3165	AMEX	IVOO	Thu, Apr 27, 2023	82.18	83.31	81.93	83.23
3164	AMEX	IVOO	Wed, Apr 26, 2023	82.49	82.81	81.85	81.94
3163	AMEX	IVOO	Tue, Apr 25, 2023	83.76	83.90	82.67	82.67
3162	AMEX	IVOO	Mon, Apr 24, 2023	84.19	84.67	83.96	84.30
3161	AMEX	IVOO	Fri, Apr 21, 2023	84.44	84.44	83.73	84.31
3160	AMEX	IVOO	Thu, Apr 20, 2023	84.01	84.70	84.01	84.38
3159	AMEX	IVOO	Wed, Apr 19, 2023	84.07	84.80	84.05	84.62
3158	AMEX	IVOO	Tue, Apr 18, 2023	85.01	85.01	84.10	84.46
3157	AMEX	IVOO	Mon, Apr 17, 2023	84.21	84.61	84.00	84.61
3156	AMEX	IVOO	Fri, Apr 14, 2023	84.59	84.98	83.56	83.99
3155	AMEX	IVOO	Thu, Apr 13, 2023	84.18	84.61	83.64	84.46
3154	AMEX	IVOO	Wed, Apr 12, 2023	85.00	85.00	83.78	83.82
3153	AMEX	IVOO	Tue, Apr 11, 2023	83.87	84.65	83.87	84.35
3152	AMEX	IVOO	Mon, Apr 10, 2023	82.14	83.59	82.14	83.59
3151	AMEX	IVOO	Thu, Apr 6, 2023	82.70	82.77	82.18	82.54
3150	AMEX	IVOO	Wed, Apr 5, 2023	83.00	83.00	82.22	82.70
3149	AMEX	IVOO	Tue, Apr 4, 2023	85.00	85.00	82.83	83.27
3148	AMEX	IVOO	Mon, Apr 3, 2023	84.72	85.06	84.02	84.66
3147	AMEX	IVOO	Fri, Mar 31, 2023	83.67	84.73	83.67	84.68
3146	AMEX	IVOO	Thu, Mar 30, 2023	83.61	83.93	83.07	83.28
3145	AMEX	IVOO	Wed, Mar 29, 2023	82.94	83.05	82.39	82.98
3144	AMEX	IVOO	Tue, Mar 28, 2023	81.66	82.28	81.60	82.03
3143	AMEX	IVOO	Mon, Mar 27, 2023	81.85	82.18	81.37	81.82
3142	AMEX	IVOO	Fri, Mar 24, 2023	79.70	81.05	79.32	81.05
3141	AMEX	IVOO	Thu, Mar 23, 2023	81.42	82.40	80.11	80.50
3140	AMEX	IVOO	Wed, Mar 22, 2023	83.15	83.22	80.94	80.95
3139	AMEX	IVOO	Tue, Mar 21, 2023	82.90	83.44	82.75	83.11
3138	AMEX	IVOO	Mon, Mar 20, 2023	80.76	82.16	80.76	81.57
3137	AMEX	IVOO	Fri, Mar 17, 2023	81.40	81.49	79.98	80.26
3136	AMEX	IVOO	Thu, Mar 16, 2023	80.30	82.28	79.89	82.08
3135	AMEX	IVOO	Wed, Mar 15, 2023	80.82	81.18	79.81	80.97
3134	AMEX	IVOO	Tue, Mar 14, 2023	83.41	83.76	82.00	82.86
3133	AMEX	IVOO	Mon, Mar 13, 2023	81.39	82.22	80.34	81.22
3132	AMEX	IVOO	Fri, Mar 10, 2023	85.10	85.10	82.16	82.82
3131	AMEX	IVOO	Thu, Mar 9, 2023	87.58	87.58	85.21	85.22
3130	AMEX	IVOO	Wed, Mar 8, 2023	87.50	87.62	86.84	87.31
3129	AMEX	IVOO	Tue, Mar 7, 2023	88.29	88.50	87.11	87.26
3128	AMEX	IVOO	Mon, Mar 6, 2023	89.44	89.44	88.23	88.31
3127	AMEX	IVOO	Fri, Mar 3, 2023	88.96	89.41	88.26	89.37
3126	AMEX	IVOO	Thu, Mar 2, 2023	87.29	88.42	87.15	88.42
3125	AMEX	IVOO	Wed, Mar 1, 2023	87.51	88.16	87.50	87.99
3124	AMEX	IVOO	Tue, Feb 28, 2023	88.06	88.51	87.79	87.79
3123	AMEX	IVOO	Mon, Feb 27, 2023	88.31	88.52	87.72	87.92
3122	AMEX	IVOO	Fri, Feb 24, 2023	87.51	87.89	86.87	87.75
3121	AMEX	IVOO	Thu, Feb 23, 2023	88.38	88.74	87.50	88.23
3120	AMEX	IVOO	Wed, Feb 22, 2023	87.80	88.47	87.65	87.84
3119	AMEX	IVOO	Tue, Feb 21, 2023	88.91	89.17	87.64	87.78
3118	AMEX	IVOO	Fri, Feb 17, 2023	89.69	90.00	89.34	89.92
3117	AMEX	IVOO	Thu, Feb 16, 2023	89.59	91.00	89.59	90.10
3116	AMEX	IVOO	Wed, Feb 15, 2023	89.41	90.70	89.40	90.70
3115	AMEX	IVOO	Tue, Feb 14, 2023	89.76	90.59	89.19	90.09
3114	AMEX	IVOO	Mon, Feb 13, 2023	89.00	90.05	88.84	90.02
3113	AMEX	IVOO	Fri, Feb 10, 2023	88.60	89.02	88.40	88.97
3112	AMEX	IVOO	Thu, Feb 9, 2023	90.68	90.68	88.60	88.79
3111	AMEX	IVOO	Wed, Feb 8, 2023	90.54	90.66	89.78	89.87
3110	AMEX	IVOO	Tue, Feb 7, 2023	90.20	91.07	89.37	90.96
3109	AMEX	IVOO	Mon, Feb 6, 2023	90.86	90.99	90.00	90.25
3108	AMEX	IVOO	Fri, Feb 3, 2023	91.12	91.97	90.96	91.33
3107	AMEX	IVOO	Thu, Feb 2, 2023	91.56	92.31	91.11	91.88
3106	AMEX	IVOO	Wed, Feb 1, 2023	89.33	91.43	89.00	90.81
3105	AMEX	IVOO	Tue, Jan 31, 2023	87.63	89.45	87.60	89.45
3104	AMEX	IVOO	Mon, Jan 30, 2023	87.74	88.45	87.27	87.32
3103	AMEX	IVOO	Fri, Jan 27, 2023	87.81	88.61	87.72	88.20
3102	AMEX	IVOO	Thu, Jan 26, 2023	87.83	88.00	86.99	87.91
3101	AMEX	IVOO	Wed, Jan 25, 2023	86.43	87.24	85.92	87.20
3100	AMEX	IVOO	Tue, Jan 24, 2023	87.07	87.37	86.59	87.01
3099	AMEX	IVOO	Mon, Jan 23, 2023	86.57	87.54	86.56	87.28
3098	AMEX	IVOO	Fri, Jan 20, 2023	85.15	86.23	84.61	86.23
3097	AMEX	IVOO	Thu, Jan 19, 2023	85.23	85.31	84.48	84.81
3096	AMEX	IVOO	Wed, Jan 18, 2023	87.24	87.60	85.66	85.66
3095	AMEX	IVOO	Tue, Jan 17, 2023	87.06	87.25	86.67	86.76
3094	AMEX	IVOO	Fri, Jan 13, 2023	85.94	87.01	85.87	86.97
3093	AMEX	IVOO	Thu, Jan 12, 2023	86.17	86.63	85.48	86.50
3092	AMEX	IVOO	Wed, Jan 11, 2023	85.21	85.78	85.07	85.78
3091	AMEX	IVOO	Tue, Jan 10, 2023	83.69	84.74	83.61	84.74
3090	AMEX	IVOO	Mon, Jan 9, 2023	84.47	84.77	83.83	83.92
3089	AMEX	IVOO	Fri, Jan 6, 2023	82.51	83.95	82.40	83.85
3088	AMEX	IVOO	Thu, Jan 5, 2023	82.22	82.22	81.41	81.86
3087	AMEX	IVOO	Wed, Jan 4, 2023	81.93	83.04	81.93	82.67
3086	AMEX	IVOO	Tue, Jan 3, 2023	82.52	82.73	80.86	81.44
3085	AMEX	IVOO	Fri, Dec 30, 2022	81.49	81.88	81.22	81.79
3084	AMEX	IVOO	Thu, Dec 29, 2022	81.18	82.45	80.99	82.16
3083	AMEX	IVOO	Wed, Dec 28, 2022	82.06	82.22	80.58	80.58
3082	AMEX	IVOO	Tue, Dec 27, 2022	81.92	82.26	81.54	82.10
3081	AMEX	IVOO	Fri, Dec 23, 2022	81.37	81.96	81.04	81.91
3080	AMEX	IVOO	Thu, Dec 22, 2022	81.82	81.82	80.04	81.37
3079	AMEX	IVOO	Wed, Dec 21, 2022	81.42	82.48	81.42	82.28
3078	AMEX	IVOO	Tue, Dec 20, 2022	80.22	81.20	80.19	80.77
3077	AMEX	IVOO	Mon, Dec 19, 2022	81.85	81.85	80.50	80.37
3076	AMEX	IVOO	Fri, Dec 16, 2022	81.63	82.10	81.12	81.71
3075	AMEX	IVOO	Thu, Dec 15, 2022	83.30	83.30	82.35	82.60
3074	AMEX	IVOO	Wed, Dec 14, 2022	84.90	85.52	84.19	84.49
3073	AMEX	IVOO	Tue, Dec 13, 2022	86.72	86.72	84.41	84.88
3072	AMEX	IVOO	Mon, Dec 12, 2022	83.55	84.35	83.16	84.34
3071	AMEX	IVOO	Fri, Dec 9, 2022	84.22	84.31	83.48	83.48
3070	AMEX	IVOO	Thu, Dec 8, 2022	84.37	84.90	84.03	84.33
3069	AMEX	IVOO	Wed, Dec 7, 2022	83.70	84.36	83.66	83.71
3068	AMEX	IVOO	Tue, Dec 6, 2022	84.71	84.98	83.16	83.84
3067	AMEX	IVOO	Mon, Dec 5, 2022	86.53	86.53	84.50	84.81
3066	AMEX	IVOO	Fri, Dec 2, 2022	86.07	87.32	85.93	86.97
3065	AMEX	IVOO	Thu, Dec 1, 2022	87.65	87.84	86.73	86.90
3064	AMEX	IVOO	Wed, Nov 30, 2022	85.32	87.15	84.44	87.15
3063	AMEX	IVOO	Tue, Nov 29, 2022	84.77	85.50	84.77	85.09
3062	AMEX	IVOO	Mon, Nov 28, 2022	85.70	85.91	84.66	84.83
3061	AMEX	IVOO	Fri, Nov 25, 2022	86.02	86.58	85.97	86.40
3060	AMEX	IVOO	Wed, Nov 23, 2022	85.99	86.46	85.65	86.10
3059	AMEX	IVOO	Tue, Nov 22, 2022	85.19	86.00	84.90	85.99
3058	AMEX	IVOO	Mon, Nov 21, 2022	84.54	84.69	84.30	84.57
3057	AMEX	IVOO	Fri, Nov 18, 2022	84.95	85.24	84.06	84.76
3056	AMEX	IVOO	Thu, Nov 17, 2022	83.39	84.27	83.27	84.21
3055	AMEX	IVOO	Wed, Nov 16, 2022	85.32	85.40	84.53	84.77
3054	AMEX	IVOO	Tue, Nov 15, 2022	86.18	86.55	85.48	85.92
3053	AMEX	IVOO	Mon, Nov 14, 2022	85.11	85.75	84.64	84.68
3052	AMEX	IVOO	Fri, Nov 11, 2022	85.37	86.13	85.20	85.45
3051	AMEX	IVOO	Thu, Nov 10, 2022	83.27	84.94	83.27	84.94
3050	AMEX	IVOO	Wed, Nov 9, 2022	81.41	81.88	80.20	80.37
3049	AMEX	IVOO	Tue, Nov 8, 2022	82.05	82.88	81.45	82.07
3048	AMEX	IVOO	Mon, Nov 7, 2022	81.76	81.93	80.95	81.87
3047	AMEX	IVOO	Fri, Nov 4, 2022	81.22	81.57	79.94	81.17
3046	AMEX	IVOO	Thu, Nov 3, 2022	79.26	80.33	78.57	79.81
3045	AMEX	IVOO	Wed, Nov 2, 2022	82.30	82.77	80.03	80.04
3044	AMEX	IVOO	Tue, Nov 1, 2022	83.06	83.06	82.01	82.44
3043	AMEX	IVOO	Mon, Oct 31, 2022	81.79	82.49	81.68	82.09
3042	AMEX	IVOO	Fri, Oct 28, 2022	80.79	82.13	80.69	82.10
3041	AMEX	IVOO	Thu, Oct 27, 2022	81.20	81.64	80.61	80.72
3040	AMEX	IVOO	Wed, Oct 26, 2022	80.65	81.87	80.23	80.63
3039	AMEX	IVOO	Tue, Oct 25, 2022	78.59	80.54	78.50	80.43
3038	AMEX	IVOO	Mon, Oct 24, 2022	78.24	78.71	77.75	78.50
3037	AMEX	IVOO	Fri, Oct 21, 2022	76.43	78.08	76.00	77.95
3036	AMEX	IVOO	Thu, Oct 20, 2022	77.52	78.21	76.32	76.48
3035	AMEX	IVOO	Wed, Oct 19, 2022	78.20	78.52	77.10	77.54
3034	AMEX	IVOO	Tue, Oct 18, 2022	79.58	79.81	78.36	78.95
3033	AMEX	IVOO	Mon, Oct 17, 2022	77.21	78.03	77.21	77.82
3032	AMEX	IVOO	Fri, Oct 14, 2022	78.18	78.25	75.67	75.71
3031	AMEX	IVOO	Thu, Oct 13, 2022	74.68	77.88	73.93	77.59
3030	AMEX	IVOO	Wed, Oct 12, 2022	76.50	76.50	75.78	75.98
3029	AMEX	IVOO	Tue, Oct 11, 2022	75.82	77.30	75.70	76.34
3028	AMEX	IVOO	Mon, Oct 10, 2022	76.81	76.89	75.83	76.27
3027	AMEX	IVOO	Fri, Oct 7, 2022	77.81	77.81	76.04	76.43
3026	AMEX	IVOO	Thu, Oct 6, 2022	78.75	79.22	78.21	78.39
3025	AMEX	IVOO	Wed, Oct 5, 2022	78.29	79.34	77.76	79.00
3024	AMEX	IVOO	Tue, Oct 4, 2022	77.81	79.43	77.81	79.40
3023	AMEX	IVOO	Mon, Oct 3, 2022	75.36	76.83	74.65	76.45
3022	AMEX	IVOO	Fri, Sep 30, 2022	74.62	75.92	74.18	74.30
3021	AMEX	IVOO	Thu, Sep 29, 2022	75.42	75.42	74.09	74.77
3020	AMEX	IVOO	Wed, Sep 28, 2022	74.77	76.66	74.47	76.29
3019	AMEX	IVOO	Tue, Sep 27, 2022	75.59	75.95	74.13	74.29
3018	AMEX	IVOO	Mon, Sep 26, 2022	75.43	76.25	74.56	74.67
3017	AMEX	IVOO	Fri, Sep 23, 2022	76.47	76.50	75.00	75.83
3016	AMEX	IVOO	Thu, Sep 22, 2022	79.11	79.18	77.39	77.50
3015	AMEX	IVOO	Wed, Sep 21, 2022	80.89	81.12	79.20	79.20
3014	AMEX	IVOO	Tue, Sep 20, 2022	80.55	80.60	79.74	80.28
3013	AMEX	IVOO	Mon, Sep 19, 2022	79.93	81.67	79.93	81.58
3012	AMEX	IVOO	Fri, Sep 16, 2022	80.68	80.68	79.91	80.61
3011	AMEX	IVOO	Thu, Sep 15, 2022	81.95	82.80	81.44	81.71
3010	AMEX	IVOO	Wed, Sep 14, 2022	82.41	82.41	81.49	82.19
3009	AMEX	IVOO	Tue, Sep 13, 2022	83.61	83.72	82.03	82.24
3008	AMEX	IVOO	Mon, Sep 12, 2022	85.08	85.48	85.04	85.42
3007	AMEX	IVOO	Fri, Sep 9, 2022	83.79	84.68	83.69	84.59
3006	AMEX	IVOO	Thu, Sep 8, 2022	81.69	83.07	81.61	83.07
3005	AMEX	IVOO	Wed, Sep 7, 2022	80.28	82.35	80.28	82.32
3004	AMEX	IVOO	Tue, Sep 6, 2022	81.26	81.26	80.00	80.50
3003	AMEX	IVOO	Fri, Sep 2, 2022	82.54	82.81	80.88	81.00
3002	AMEX	IVOO	Thu, Sep 1, 2022	81.51	81.60	80.62	81.56
3001	AMEX	IVOO	Wed, Aug 31, 2022	83.00	83.00	82.21	82.27
3000	AMEX	IVOO	Tue, Aug 30, 2022	84.18	84.18	82.50	82.82
2999	AMEX	IVOO	Mon, Aug 29, 2022	83.93	84.57	83.77	84.00
2998	AMEX	IVOO	Fri, Aug 26, 2022	87.11	87.11	84.54	84.56
2997	AMEX	IVOO	Thu, Aug 25, 2022	86.21	87.13	86.21	87.13
2996	AMEX	IVOO	Wed, Aug 24, 2022	85.27	86.00	84.99	85.76
2995	AMEX	IVOO	Tue, Aug 23, 2022	85.50	86.18	85.14	85.27
2994	AMEX	IVOO	Mon, Aug 22, 2022	86.00	86.00	85.13	85.29
2993	AMEX	IVOO	Fri, Aug 19, 2022	88.03	88.03	87.00	87.16
2992	AMEX	IVOO	Thu, Aug 18, 2022	88.29	88.69	88.20	88.60
2991	AMEX	IVOO	Wed, Aug 17, 2022	88.35	88.35	87.41	87.92
2990	AMEX	IVOO	Tue, Aug 16, 2022	88.28	89.43	88.28	89.13
2989	AMEX	IVOO	Mon, Aug 15, 2022	87.66	88.65	87.66	88.53
2988	AMEX	IVOO	Fri, Aug 12, 2022	87.45	88.44	87.35	88.44
2987	AMEX	IVOO	Thu, Aug 11, 2022	87.42	88.00	87.04	87.12
2986	AMEX	IVOO	Wed, Aug 10, 2022	86.00	86.64	85.81	86.52
2985	AMEX	IVOO	Tue, Aug 9, 2022	84.96	85.00	84.18	84.44
2984	AMEX	IVOO	Mon, Aug 8, 2022	85.15	85.91	85.10	85.17
2983	AMEX	IVOO	Fri, Aug 5, 2022	83.39	84.72	83.23	84.57
2982	AMEX	IVOO	Thu, Aug 4, 2022	84.76	84.76	84.15	84.18
2981	AMEX	IVOO	Wed, Aug 3, 2022	84.63	85.01	84.09	84.81
2980	AMEX	IVOO	Tue, Aug 2, 2022	84.66	84.93	83.90	84.09
2979	AMEX	IVOO	Mon, Aug 1, 2022	84.48	85.22	83.93	84.93
2978	AMEX	IVOO	Fri, Jul 29, 2022	84.15	85.18	84.01	84.95
2977	AMEX	IVOO	Thu, Jul 28, 2022	82.99	83.83	82.04	83.76
2976	AMEX	IVOO	Wed, Jul 27, 2022	81.45	82.75	81.21	82.52
2975	AMEX	IVOO	Tue, Jul 26, 2022	81.12	81.34	80.69	80.96
2974	AMEX	IVOO	Mon, Jul 25, 2022	81.23	81.49	80.71	81.47
2973	AMEX	IVOO	Fri, Jul 22, 2022	82.05	82.05	80.50	80.93
2972	AMEX	IVOO	Thu, Jul 21, 2022	80.73	81.66	80.42	81.65
2971	AMEX	IVOO	Wed, Jul 20, 2022	80.12	81.16	80.05	81.04
2970	AMEX	IVOO	Tue, Jul 19, 2022	78.61	80.25	78.61	80.21
2969	AMEX	IVOO	Mon, Jul 18, 2022	78.69	78.94	77.64	77.66
2968	AMEX	IVOO	Fri, Jul 15, 2022	77.23	77.80	76.59	77.78
2967	AMEX	IVOO	Thu, Jul 14, 2022	75.82	76.43	75.25	76.35
2966	AMEX	IVOO	Wed, Jul 13, 2022	76.53	77.51	76.27	77.11
2965	AMEX	IVOO	Tue, Jul 12, 2022	77.23	78.21	76.95	77.31
2964	AMEX	IVOO	Mon, Jul 11, 2022	78.02	78.02	77.34	77.43
2963	AMEX	IVOO	Fri, Jul 8, 2022	78.39	78.87	77.87	78.36
2962	AMEX	IVOO	Thu, Jul 7, 2022	77.53	78.72	77.53	78.60
2961	AMEX	IVOO	Wed, Jul 6, 2022	77.49	77.49	76.18	76.96
2960	AMEX	IVOO	Tue, Jul 5, 2022	76.35	77.40	75.53	77.40
2959	AMEX	IVOO	Fri, Jul 1, 2022	76.46	77.57	76.27	77.49
2958	AMEX	IVOO	Thu, Jun 30, 2022	76.15	77.28	75.60	76.57
2957	AMEX	IVOO	Wed, Jun 29, 2022	77.01	77.58	76.80	77.31
2956	AMEX	IVOO	Tue, Jun 28, 2022	79.56	80.07	77.91	77.91
2955	AMEX	IVOO	Mon, Jun 27, 2022	79.09	79.48	78.46	79.03
2954	AMEX	IVOO	Fri, Jun 24, 2022	76.84	78.76	76.84	78.74
2953	AMEX	IVOO	Thu, Jun 23, 2022	75.98	76.11	75.08	76.04
2952	AMEX	IVOO	Wed, Jun 22, 2022	75.18	76.39	75.18	75.62
2951	AMEX	IVOO	Tue, Jun 21, 2022	76.45	76.80	75.81	76.10
2950	AMEX	IVOO	Fri, Jun 17, 2022	74.72	75.77	74.36	75.18
2949	AMEX	IVOO	Thu, Jun 16, 2022	76.52	76.52	74.06	74.48
2948	AMEX	IVOO	Wed, Jun 15, 2022	78.06	78.87	77.58	78.17
2947	AMEX	IVOO	Tue, Jun 14, 2022	77.90	78.07	76.64	77.28
2946	AMEX	IVOO	Mon, Jun 13, 2022	79.31	79.41	77.37	77.61
2945	AMEX	IVOO	Fri, Jun 10, 2022	82.29	82.43	81.16	81.31
2944	AMEX	IVOO	Thu, Jun 9, 2022	84.91	84.94	83.52	83.52
2943	AMEX	IVOO	Wed, Jun 8, 2022	86.41	86.49	85.07	85.28
2942	AMEX	IVOO	Tue, Jun 7, 2022	85.02	86.86	85.02	86.85
2941	AMEX	IVOO	Mon, Jun 6, 2022	86.21	86.22	85.50	85.77
2940	AMEX	IVOO	Fri, Jun 3, 2022	85.45	85.63	85.03	85.27
2939	AMEX	IVOO	Thu, Jun 2, 2022	84.44	86.25	84.23	86.25
2938	AMEX	IVOO	Wed, Jun 1, 2022	85.54	85.54	83.30	84.33
2937	AMEX	IVOO	Tue, May 31, 2022	85.57	85.57	84.58	85.06
2936	AMEX	IVOO	Fri, May 27, 2022	84.48	85.86	84.48	85.86
2935	AMEX	IVOO	Thu, May 26, 2022	82.51	84.18	82.51	83.94
2934	AMEX	IVOO	Wed, May 25, 2022	80.34	82.31	80.34	82.03
2933	AMEX	IVOO	Tue, May 24, 2022	80.94	80.94	79.29	80.45
2932	AMEX	IVOO	Mon, May 23, 2022	81.42	81.79	80.52	81.45
2931	AMEX	IVOO	Fri, May 20, 2022	81.71	81.81	78.77	80.58
2930	AMEX	IVOO	Thu, May 19, 2022	80.24	81.75	80.24	80.82
2929	AMEX	IVOO	Wed, May 18, 2022	83.23	83.23	80.70	80.92
2928	AMEX	IVOO	Tue, May 17, 2022	82.93	84.11	82.57	84.11
2927	AMEX	IVOO	Mon, May 16, 2022	81.95	82.22	81.39	81.68
2926	AMEX	IVOO	Fri, May 13, 2022	80.91	82.62	80.91	82.12
2925	AMEX	IVOO	Thu, May 12, 2022	79.02	80.32	78.65	80.04
2924	AMEX	IVOO	Wed, May 11, 2022	80.73	82.02	79.21	79.27
2923	AMEX	IVOO	Tue, May 10, 2022	81.91	81.97	79.48	80.72
2922	AMEX	IVOO	Mon, May 9, 2022	82.77	82.92	80.67	80.93
2921	AMEX	IVOO	Fri, May 6, 2022	84.52	84.52	82.87	83.71
2920	AMEX	IVOO	Thu, May 5, 2022	87.59	87.59	84.05	84.88
2919	AMEX	IVOO	Wed, May 4, 2022	86.19	88.16	85.15	88.11
2918	AMEX	IVOO	Tue, May 3, 2022	85.09	86.13	85.02	85.77
2917	AMEX	IVOO	Mon, May 2, 2022	84.68	84.93	83.28	84.93
2916	AMEX	IVOO	Fri, Apr 29, 2022	87.07	87.07	84.36	84.39
2915	AMEX	IVOO	Thu, Apr 28, 2022	85.88	87.02	84.50	86.70
2914	AMEX	IVOO	Wed, Apr 27, 2022	85.17	86.05	84.71	85.20
2913	AMEX	IVOO	Tue, Apr 26, 2022	87.15	87.15	85.09	85.10
2912	AMEX	IVOO	Mon, Apr 25, 2022	86.61	87.66	85.40	87.66
2911	AMEX	IVOO	Fri, Apr 22, 2022	88.85	88.85	87.17	87.19
2910	AMEX	IVOO	Thu, Apr 21, 2022	92.11	92.11	89.37	89.55
2909	AMEX	IVOO	Wed, Apr 20, 2022	91.13	91.67	91.13	91.26
2908	AMEX	IVOO	Tue, Apr 19, 2022	89.61	90.61	89.61	90.56
2907	AMEX	IVOO	Mon, Apr 18, 2022	88.76	88.96	88.10	88.52
2906	AMEX	IVOO	Thu, Apr 14, 2022	89.46	89.93	88.69	88.70
2905	AMEX	IVOO	Wed, Apr 13, 2022	88.20	89.26	88.18	89.21
2904	AMEX	IVOO	Tue, Apr 12, 2022	88.65	89.57	87.59	87.81
2903	AMEX	IVOO	Mon, Apr 11, 2022	87.88	88.68	87.88	87.95
2902	AMEX	IVOO	Fri, Apr 8, 2022	88.30	89.10	88.00	88.35
2901	AMEX	IVOO	Thu, Apr 7, 2022	88.74	88.74	87.32	88.42
2900	AMEX	IVOO	Wed, Apr 6, 2022	88.92	89.04	88.07	88.58
2899	AMEX	IVOO	Tue, Apr 5, 2022	91.30	91.30	89.55	89.59
2898	AMEX	IVOO	Mon, Apr 4, 2022	91.53	91.53	90.98	91.23
2897	AMEX	IVOO	Fri, Apr 1, 2022	91.61	91.86	90.80	91.47
2896	AMEX	IVOO	Thu, Mar 31, 2022	92.27	92.39	90.87	90.91
2895	AMEX	IVOO	Wed, Mar 30, 2022	93.49	93.49	91.88	92.17
2894	AMEX	IVOO	Tue, Mar 29, 2022	92.31	93.79	92.31	93.58
2893	AMEX	IVOO	Mon, Mar 28, 2022	91.52	91.66	90.65	91.62
2892	AMEX	IVOO	Fri, Mar 25, 2022	91.24	91.52	90.78	91.48
2891	AMEX	IVOO	Thu, Mar 24, 2022	90.11	90.86	89.72	90.83
2890	AMEX	IVOO	Wed, Mar 23, 2022	91.33	91.33	89.99	89.81
2889	AMEX	IVOO	Tue, Mar 22, 2022	91.31	92.34	91.31	91.70
2888	AMEX	IVOO	Mon, Mar 21, 2022	91.84	91.92	90.64	91.11
2887	AMEX	IVOO	Fri, Mar 18, 2022	90.45	91.48	90.05	91.43
2886	AMEX	IVOO	Thu, Mar 17, 2022	89.71	90.74	89.40	90.69
2885	AMEX	IVOO	Wed, Mar 16, 2022	88.44	89.84	87.66	89.80
2884	AMEX	IVOO	Tue, Mar 15, 2022	86.29	87.37	86.21	87.33
2883	AMEX	IVOO	Mon, Mar 14, 2022	87.45	87.45	85.68	86.06
2882	AMEX	IVOO	Fri, Mar 11, 2022	88.06	88.46	86.76	86.84
2881	AMEX	IVOO	Thu, Mar 10, 2022	86.90	87.79	86.45	87.72
2880	AMEX	IVOO	Wed, Mar 9, 2022	86.89	88.09	86.89	87.71
2879	AMEX	IVOO	Tue, Mar 8, 2022	85.17	87.25	84.74	85.25
2878	AMEX	IVOO	Mon, Mar 7, 2022	88.10	88.10	84.98	85.00
2877	AMEX	IVOO	Fri, Mar 4, 2022	88.97	89.00	87.51	88.33
2876	AMEX	IVOO	Thu, Mar 3, 2022	91.02	91.02	89.06	89.61
2875	AMEX	IVOO	Wed, Mar 2, 2022	88.92	90.80	88.76	90.47
2874	AMEX	IVOO	Tue, Mar 1, 2022	89.48	89.48	87.48	88.08
2873	AMEX	IVOO	Mon, Feb 28, 2022	88.83	90.18	88.83	89.90
2872	AMEX	IVOO	Fri, Feb 25, 2022	87.83	89.85	87.34	89.85
2871	AMEX	IVOO	Thu, Feb 24, 2022	84.02	87.44	83.91	87.44
2870	AMEX	IVOO	Wed, Feb 23, 2022	88.26	88.43	86.07	86.13
2869	AMEX	IVOO	Tue, Feb 22, 2022	88.40	88.89	87.17	87.63
2868	AMEX	IVOO	Fri, Feb 18, 2022	89.25	89.92	88.60	88.86
2867	AMEX	IVOO	Thu, Feb 17, 2022	90.53	90.53	89.13	89.25
2866	AMEX	IVOO	Wed, Feb 16, 2022	90.65	91.45	90.32	91.22
2865	AMEX	IVOO	Tue, Feb 15, 2022	89.81	90.97	89.81	90.88
2864	AMEX	IVOO	Mon, Feb 14, 2022	89.16	90.07	88.42	89.01
2863	AMEX	IVOO	Fri, Feb 11, 2022	90.53	91.24	88.91	89.31
2862	AMEX	IVOO	Thu, Feb 10, 2022	90.70	92.47	90.01	90.49
2861	AMEX	IVOO	Wed, Feb 9, 2022	90.79	91.78	90.79	91.75
2860	AMEX	IVOO	Tue, Feb 8, 2022	88.52	90.17	88.46	90.09
2859	AMEX	IVOO	Mon, Feb 7, 2022	88.55	89.07	88.17	88.43
2858	AMEX	IVOO	Fri, Feb 4, 2022	88.22	89.00	87.28	88.50
2857	AMEX	IVOO	Thu, Feb 3, 2022	88.77	89.59	88.24	88.34
2856	AMEX	IVOO	Wed, Feb 2, 2022	89.91	90.13	89.28	89.80
2855	AMEX	IVOO	Tue, Feb 1, 2022	89.23	89.87	88.24	89.77
2854	AMEX	IVOO	Mon, Jan 31, 2022	86.66	88.89	86.41	88.89
2853	AMEX	IVOO	Fri, Jan 28, 2022	85.51	86.90	84.28	86.90
2852	AMEX	IVOO	Thu, Jan 27, 2022	87.26	88.14	84.91	85.27
2851	AMEX	IVOO	Wed, Jan 26, 2022	88.43	89.31	86.00	86.53
2850	AMEX	IVOO	Tue, Jan 25, 2022	87.97	88.50	85.94	87.55
2849	AMEX	IVOO	Mon, Jan 24, 2022	86.30	89.17	85.11	89.07
2848	AMEX	IVOO	Fri, Jan 21, 2022	88.57	89.41	87.37	87.41
2847	AMEX	IVOO	Thu, Jan 20, 2022	91.05	92.10	88.90	88.96
2846	AMEX	IVOO	Wed, Jan 19, 2022	92.32	92.32	90.54	90.57
2845	AMEX	IVOO	Tue, Jan 18, 2022	92.83	92.89	91.65	91.73
2844	AMEX	IVOO	Fri, Jan 14, 2022	93.25	93.79	92.45	93.75
2843	AMEX	IVOO	Thu, Jan 13, 2022	94.75	95.30	93.91	94.09
2842	AMEX	IVOO	Wed, Jan 12, 2022	95.06	95.29	93.92	94.31
2841	AMEX	IVOO	Tue, Jan 11, 2022	93.81	94.65	92.94	94.65
2840	AMEX	IVOO	Mon, Jan 10, 2022	93.56	93.81	92.33	93.76
2839	AMEX	IVOO	Fri, Jan 7, 2022	94.88	95.15	93.89	94.13
2838	AMEX	IVOO	Thu, Jan 6, 2022	94.67	95.40	93.95	94.80
2837	AMEX	IVOO	Wed, Jan 5, 2022	96.53	96.81	94.34	94.36
2836	AMEX	IVOO	Tue, Jan 4, 2022	96.50	96.91	96.28	96.56
2835	AMEX	IVOO	Mon, Jan 3, 2022	96.00	96.70	95.48	96.03
2834	AMEX	IVOO	Fri, Dec 31, 2021	95.50	96.23	95.50	95.75
2833	AMEX	IVOO	Thu, Dec 30, 2021	95.99	96.52	95.63	95.64
2832	AMEX	IVOO	Wed, Dec 29, 2021	95.63	96.05	95.35	95.95
2831	AMEX	IVOO	Tue, Dec 28, 2021	95.53	96.12	95.32	95.44
2830	AMEX	IVOO	Mon, Dec 27, 2021	94.38	95.47	94.06	95.44
2829	AMEX	IVOO	Thu, Dec 23, 2021	93.97	94.37	93.75	94.20
2828	AMEX	IVOO	Wed, Dec 22, 2021	92.90	93.57	92.89	93.57
2827	AMEX	IVOO	Tue, Dec 21, 2021	91.24	92.66	91.16	92.66
2826	AMEX	IVOO	Mon, Dec 20, 2021	91.10	91.10	89.54	90.29
2825	AMEX	IVOO	Fri, Dec 17, 2021	91.92	93.01	91.32	92.23
2824	AMEX	IVOO	Thu, Dec 16, 2021	94.23	94.23	92.06	92.39
2823	AMEX	IVOO	Wed, Dec 15, 2021	92.80	93.61	91.82	93.58
2822	AMEX	IVOO	Tue, Dec 14, 2021	92.54	93.34	92.29	92.62
2821	AMEX	IVOO	Mon, Dec 13, 2021	93.81	93.90	92.65	92.97
2820	AMEX	IVOO	Fri, Dec 10, 2021	94.48	94.48	93.28	93.98
2819	AMEX	IVOO	Thu, Dec 9, 2021	95.06	95.06	93.87	93.90
2818	AMEX	IVOO	Wed, Dec 8, 2021	94.84	95.45	94.62	95.30
2817	AMEX	IVOO	Tue, Dec 7, 2021	94.45	95.37	94.39	94.75
2816	AMEX	IVOO	Mon, Dec 6, 2021	91.99	93.53	91.71	93.20
2815	AMEX	IVOO	Fri, Dec 3, 2021	93.01	93.01	90.69	91.30
2814	AMEX	IVOO	Thu, Dec 2, 2021	90.37	92.78	90.37	92.54
2813	AMEX	IVOO	Wed, Dec 1, 2021	93.00	93.83	90.00	90.03
2812	AMEX	IVOO	Tue, Nov 30, 2021	93.24	93.36	91.40	91.52
2811	AMEX	IVOO	Mon, Nov 29, 2021	95.19	95.19	93.50	93.98
2810	AMEX	IVOO	Fri, Nov 26, 2021	94.80	94.80	93.27	93.91
2809	AMEX	IVOO	Wed, Nov 24, 2021	96.44	97.03	96.24	96.95
2808	AMEX	IVOO	Tue, Nov 23, 2021	97.18	97.35	96.19	97.03
2807	AMEX	IVOO	Mon, Nov 22, 2021	97.50	98.07	97.13	97.15
2806	AMEX	IVOO	Fri, Nov 19, 2021	96.97	97.40	96.65	96.94
2805	AMEX	IVOO	Thu, Nov 18, 2021	98.10	98.10	96.75	97.41
2804	AMEX	IVOO	Wed, Nov 17, 2021	98.22	98.22	97.20	97.58
2803	AMEX	IVOO	Tue, Nov 16, 2021	98.20	98.78	98.20	98.34
2802	AMEX	IVOO	Mon, Nov 15, 2021	98.50	98.50	98.00	98.14
2801	AMEX	IVOO	Fri, Nov 12, 2021	98.10	98.10	97.74	98.00
2800	AMEX	IVOO	Thu, Nov 11, 2021	97.63	97.94	97.35	97.71
2799	AMEX	IVOO	Wed, Nov 10, 2021	97.74	98.23	96.89	97.12
2798	AMEX	IVOO	Tue, Nov 9, 2021	98.27	98.36	97.70	98.06
2797	AMEX	IVOO	Mon, Nov 8, 2021	98.79	98.88	98.01	98.17
2796	AMEX	IVOO	Fri, Nov 5, 2021	98.07	98.68	97.67	98.08
2795	AMEX	IVOO	Thu, Nov 4, 2021	97.63	98.03	97.07	97.23
2794	AMEX	IVOO	Wed, Nov 3, 2021	96.32	97.88	96.31	97.56
2793	AMEX	IVOO	Tue, Nov 2, 2021	96.36	96.66	95.94	96.43
2792	AMEX	IVOO	Mon, Nov 1, 2021	94.68	96.29	94.68	96.27
2791	AMEX	IVOO	Fri, Oct 29, 2021	94.20	94.57	94.01	94.35
2790	AMEX	IVOO	Thu, Oct 28, 2021	93.19	94.26	93.19	94.25
2789	AMEX	IVOO	Wed, Oct 27, 2021	94.20	94.28	92.78	92.78
2788	AMEX	IVOO	Tue, Oct 26, 2021	95.10	95.13	94.28	94.28
2787	AMEX	IVOO	Mon, Oct 25, 2021	94.68	95.14	94.31	94.83
2786	AMEX	IVOO	Fri, Oct 22, 2021	94.34	94.85	93.98	94.37
2785	AMEX	IVOO	Thu, Oct 21, 2021	93.96	94.23	93.76	94.23
2784	AMEX	IVOO	Wed, Oct 20, 2021	93.23	94.13	93.21	93.92
2783	AMEX	IVOO	Tue, Oct 19, 2021	93.45	93.48	92.92	93.22
2782	AMEX	IVOO	Mon, Oct 18, 2021	92.57	93.14	92.19	92.97
2781	AMEX	IVOO	Fri, Oct 15, 2021	93.28	93.73	92.75	92.75
2780	AMEX	IVOO	Thu, Oct 14, 2021	91.99	92.69	91.99	92.68
2779	AMEX	IVOO	Wed, Oct 13, 2021	91.04	91.18	90.14	91.10
2778	AMEX	IVOO	Tue, Oct 12, 2021	90.54	91.18	90.52	90.78
2777	AMEX	IVOO	Mon, Oct 11, 2021	90.89	91.49	90.27	90.28
2776	AMEX	IVOO	Fri, Oct 8, 2021	91.46	91.56	90.76	90.76
2775	AMEX	IVOO	Thu, Oct 7, 2021	90.72	91.86	90.72	91.27
2774	AMEX	IVOO	Wed, Oct 6, 2021	89.25	90.00	88.56	89.97
2773	AMEX	IVOO	Tue, Oct 5, 2021	90.31	90.98	89.75	90.13
2772	AMEX	IVOO	Mon, Oct 4, 2021	90.57	90.81	89.84	90.00
2771	AMEX	IVOO	Fri, Oct 1, 2021	89.67	91.02	88.92	90.56
2770	AMEX	IVOO	Thu, Sep 30, 2021	90.87	90.87	89.03	89.07
2769	AMEX	IVOO	Wed, Sep 29, 2021	90.75	90.83	90.45	90.45
2768	AMEX	IVOO	Tue, Sep 28, 2021	91.77	91.78	90.70	90.42
2767	AMEX	IVOO	Mon, Sep 27, 2021	91.67	92.50	91.67	92.14
2766	AMEX	IVOO	Fri, Sep 24, 2021	91.03	91.61	91.03	91.34
2765	AMEX	IVOO	Thu, Sep 23, 2021	90.86	91.98	90.86	91.46
2764	AMEX	IVOO	Wed, Sep 22, 2021	89.55	90.76	89.55	90.24
2763	AMEX	IVOO	Tue, Sep 21, 2021	89.87	89.95	88.58	89.06
2762	AMEX	IVOO	Mon, Sep 20, 2021	88.96	89.24	88.05	89.20
2761	AMEX	IVOO	Fri, Sep 17, 2021	91.19	91.19	90.40	90.58
2760	AMEX	IVOO	Thu, Sep 16, 2021	91.35	91.70	90.82	91.27
2759	AMEX	IVOO	Wed, Sep 15, 2021	90.42	91.45	90.42	91.43
2758	AMEX	IVOO	Tue, Sep 14, 2021	91.73	91.73	90.23	90.38
2757	AMEX	IVOO	Mon, Sep 13, 2021	91.43	91.66	90.89	91.42
2756	AMEX	IVOO	Fri, Sep 10, 2021	92.27	92.27	90.87	90.87
2755	AMEX	IVOO	Thu, Sep 9, 2021	91.97	92.56	91.66	91.80
2754	AMEX	IVOO	Wed, Sep 8, 2021	92.14	92.15	91.63	91.94
2753	AMEX	IVOO	Tue, Sep 7, 2021	93.28	93.28	92.25	92.27
2752	AMEX	IVOO	Fri, Sep 3, 2021	93.59	93.62	93.17	93.32
2751	AMEX	IVOO	Thu, Sep 2, 2021	93.61	93.97	93.53	93.77
2750	AMEX	IVOO	Wed, Sep 1, 2021	93.32	93.64	92.91	93.35
2749	AMEX	IVOO	Tue, Aug 31, 2021	93.56	93.56	92.86	93.10
2748	AMEX	IVOO	Mon, Aug 30, 2021	93.88	93.88	93.21	93.38
2747	AMEX	IVOO	Fri, Aug 27, 2021	92.00	93.73	92.00	93.59
2746	AMEX	IVOO	Thu, Aug 26, 2021	92.57	92.63	91.76	91.79
2745	AMEX	IVOO	Wed, Aug 25, 2021	92.23	93.09	92.09	92.70
2744	AMEX	IVOO	Tue, Aug 24, 2021	91.51	92.29	91.51	92.12
2743	AMEX	IVOO	Mon, Aug 23, 2021	91.07	91.39	90.92	91.26
2742	AMEX	IVOO	Fri, Aug 20, 2021	89.50	90.49	89.50	90.47
2741	AMEX	IVOO	Thu, Aug 19, 2021	89.47	89.90	88.88	89.33
2740	AMEX	IVOO	Wed, Aug 18, 2021	90.85	91.30	90.14	90.14
2739	AMEX	IVOO	Tue, Aug 17, 2021	91.53	91.53	90.25	91.00
2738	AMEX	IVOO	Mon, Aug 16, 2021	92.00	92.26	91.37	92.12
2737	AMEX	IVOO	Fri, Aug 13, 2021	92.71	92.71	92.20	92.31
2736	AMEX	IVOO	Thu, Aug 12, 2021	92.68	92.69	92.15	92.50
2735	AMEX	IVOO	Wed, Aug 11, 2021	92.20	92.66	91.62	92.62
2734	AMEX	IVOO	Tue, Aug 10, 2021	91.89	92.15	91.41	91.90
2733	AMEX	IVOO	Mon, Aug 9, 2021	91.84	91.87	91.06	91.55
2732	AMEX	IVOO	Fri, Aug 6, 2021	91.98	92.38	91.65	91.84
2731	AMEX	IVOO	Thu, Aug 5, 2021	90.87	91.53	90.87	91.40
2730	AMEX	IVOO	Wed, Aug 4, 2021	91.20	91.27	90.56	90.56
2729	AMEX	IVOO	Tue, Aug 3, 2021	91.19	91.51	90.32	91.42
2728	AMEX	IVOO	Mon, Aug 2, 2021	91.85	92.33	90.94	90.94
2727	AMEX	IVOO	Fri, Jul 30, 2021	90.96	92.02	90.96	91.28
2726	AMEX	IVOO	Thu, Jul 29, 2021	91.14	91.89	91.02	91.40
2725	AMEX	IVOO	Wed, Jul 28, 2021	90.08	90.94	89.50	90.55
2724	AMEX	IVOO	Tue, Jul 27, 2021	89.87	89.91	89.22	89.85
2723	AMEX	IVOO	Mon, Jul 26, 2021	90.31	90.68	90.16	90.40
2722	AMEX	IVOO	Fri, Jul 23, 2021	90.05	90.30	89.44	90.26
2721	AMEX	IVOO	Thu, Jul 22, 2021	90.36	90.36	89.07	89.48
2720	AMEX	IVOO	Wed, Jul 21, 2021	89.69	90.64	89.69	90.36
2719	AMEX	IVOO	Tue, Jul 20, 2021	87.13	89.65	86.88	89.24
2718	AMEX	IVOO	Mon, Jul 19, 2021	86.83	87.50	86.26	86.83
2717	AMEX	IVOO	Fri, Jul 16, 2021	89.94	89.94	88.35	88.36
2716	AMEX	IVOO	Thu, Jul 15, 2021	89.33	89.65	88.74	89.44
2715	AMEX	IVOO	Wed, Jul 14, 2021	90.71	91.13	89.64	89.74
2714	AMEX	IVOO	Tue, Jul 13, 2021	91.17	91.27	90.23	90.23
2713	AMEX	IVOO	Mon, Jul 12, 2021	91.01	91.68	91.01	91.56
2712	AMEX	IVOO	Fri, Jul 9, 2021	90.28	91.42	90.28	91.36
2711	AMEX	IVOO	Thu, Jul 8, 2021	89.05	90.20	88.44	89.46
2710	AMEX	IVOO	Wed, Jul 7, 2021	90.33	90.79	89.76	90.57
2709	AMEX	IVOO	Tue, Jul 6, 2021	91.57	91.57	89.80	90.46
2708	AMEX	IVOO	Fri, Jul 2, 2021	91.89	91.89	91.21	91.48
2707	AMEX	IVOO	Thu, Jul 1, 2021	91.37	91.97	91.37	91.78
2706	AMEX	IVOO	Wed, Jun 30, 2021	90.94	91.16	90.83	91.00
2705	AMEX	IVOO	Tue, Jun 29, 2021	91.41	91.64	90.84	90.95
2704	AMEX	IVOO	Mon, Jun 28, 2021	92.11	92.11	90.65	91.08
2703	AMEX	IVOO	Fri, Jun 25, 2021	91.47	92.09	91.47	92.06
2702	AMEX	IVOO	Thu, Jun 24, 2021	90.82	91.26	90.49	91.19
2701	AMEX	IVOO	Wed, Jun 23, 2021	90.68	90.96	90.48	90.36
2700	AMEX	IVOO	Tue, Jun 22, 2021	90.49	90.66	89.79	90.50
2699	AMEX	IVOO	Mon, Jun 21, 2021	88.91	90.41	88.91	90.41
2698	AMEX	IVOO	Fri, Jun 18, 2021	89.11	89.42	88.29	88.32
2697	AMEX	IVOO	Thu, Jun 17, 2021	91.47	91.53	89.46	90.11
2696	AMEX	IVOO	Wed, Jun 16, 2021	91.96	92.00	91.21	91.52
2695	AMEX	IVOO	Tue, Jun 15, 2021	92.44	92.44	91.62	92.16
2694	AMEX	IVOO	Mon, Jun 14, 2021	93.24	93.24	91.94	92.23
2693	AMEX	IVOO	Fri, Jun 11, 2021	92.73	93.07	92.55	93.06
2692	AMEX	IVOO	Thu, Jun 10, 2021	92.88	92.88	92.19	92.38
2691	AMEX	IVOO	Wed, Jun 9, 2021	93.17	93.17	92.38	92.38
2690	AMEX	IVOO	Tue, Jun 8, 2021	92.43	93.08	91.86	92.95
2689	AMEX	IVOO	Mon, Jun 7, 2021	92.51	92.51	92.01	92.15
2688	AMEX	IVOO	Fri, Jun 4, 2021	92.20	92.28	91.73	92.24
2687	AMEX	IVOO	Thu, Jun 3, 2021	91.79	91.93	91.14	91.75
2686	AMEX	IVOO	Wed, Jun 2, 2021	92.97	92.97	92.08	92.27
2685	AMEX	IVOO	Tue, Jun 1, 2021	92.87	92.87	92.35	92.76
2684	AMEX	IVOO	Fri, May 28, 2021	92.69	92.69	91.78	92.23
2683	AMEX	IVOO	Thu, May 27, 2021	92.13	92.33	91.98	92.14
2682	AMEX	IVOO	Wed, May 26, 2021	91.02	91.56	91.02	91.52
2681	AMEX	IVOO	Tue, May 25, 2021	91.80	91.93	90.67	90.67
2680	AMEX	IVOO	Mon, May 24, 2021	91.51	91.64	91.08	91.33
2679	AMEX	IVOO	Fri, May 21, 2021	91.39	91.48	90.76	90.89
2678	AMEX	IVOO	Thu, May 20, 2021	90.52	90.89	90.15	90.69
2677	AMEX	IVOO	Wed, May 19, 2021	89.55	90.33	88.97	90.30
2676	AMEX	IVOO	Tue, May 18, 2021	91.97	91.98	90.89	90.90
2675	AMEX	IVOO	Mon, May 17, 2021	91.57	91.93	90.94	91.88
2674	AMEX	IVOO	Fri, May 14, 2021	91.27	92.12	90.95	91.97
2673	AMEX	IVOO	Thu, May 13, 2021	89.08	90.86	89.08	90.46
2672	AMEX	IVOO	Wed, May 12, 2021	90.92	91.41	88.74	88.75
2671	AMEX	IVOO	Tue, May 11, 2021	90.93	91.96	90.74	91.60
2670	AMEX	IVOO	Mon, May 10, 2021	93.68	93.90	92.44	92.44
2669	AMEX	IVOO	Fri, May 7, 2021	92.36	93.56	92.36	93.52
2668	AMEX	IVOO	Thu, May 6, 2021	92.26	92.53	91.20	92.53
2667	AMEX	IVOO	Wed, May 5, 2021	92.71	92.41	91.48	92.04
2666	AMEX	IVOO	Tue, May 4, 2021	92.02	92.23	91.34	92.23
2665	AMEX	IVOO	Mon, May 3, 2021	92.87	93.06	92.38	92.56
2664	AMEX	IVOO	Fri, Apr 30, 2021	92.72	92.79	91.83	92.02
2663	AMEX	IVOO	Thu, Apr 29, 2021	93.93	93.93	92.74	93.27
2662	AMEX	IVOO	Wed, Apr 28, 2021	93.30	93.51	93.07	93.25
2661	AMEX	IVOO	Tue, Apr 27, 2021	93.34	93.48	92.99	93.30
2660	AMEX	IVOO	Mon, Apr 26, 2021	93.22	93.37	92.98	93.13
2659	AMEX	IVOO	Fri, Apr 23, 2021	91.45	93.03	91.45	92.73
2658	AMEX	IVOO	Thu, Apr 22, 2021	91.78	92.27	90.96	91.16
2657	AMEX	IVOO	Wed, Apr 21, 2021	90.04	91.55	89.79	91.55
2656	AMEX	IVOO	Tue, Apr 20, 2021	91.08	91.25	89.49	89.98
2655	AMEX	IVOO	Mon, Apr 19, 2021	91.77	91.83	90.87	91.34
2654	AMEX	IVOO	Fri, Apr 16, 2021	91.64	92.07	91.43	91.85
2653	AMEX	IVOO	Thu, Apr 15, 2021	91.28	91.28	90.45	91.18
2652	AMEX	IVOO	Wed, Apr 14, 2021	90.23	91.25	90.23	90.52
2651	AMEX	IVOO	Tue, Apr 13, 2021	90.50	90.50	89.50	90.01
2650	AMEX	IVOO	Mon, Apr 12, 2021	90.23	90.54	89.96	90.40
2649	AMEX	IVOO	Fri, Apr 9, 2021	89.75	90.19	89.53	90.13
2648	AMEX	IVOO	Thu, Apr 8, 2021	89.79	89.79	88.88	89.72
2647	AMEX	IVOO	Wed, Apr 7, 2021	89.97	90.05	89.20	89.31
2646	AMEX	IVOO	Tue, Apr 6, 2021	90.22	90.63	89.93	90.02
2645	AMEX	IVOO	Mon, Apr 5, 2021	90.38	90.48	89.50	89.95
2644	AMEX	IVOO	Thu, Apr 1, 2021	88.70	89.37	88.54	89.32
2643	AMEX	IVOO	Wed, Mar 31, 2021	88.49	88.78	88.01	88.23
2642	AMEX	IVOO	Tue, Mar 30, 2021	87.16	88.25	86.83	88.05
2641	AMEX	IVOO	Mon, Mar 29, 2021	88.26	88.83	86.81	87.01
2640	AMEX	IVOO	Fri, Mar 26, 2021	87.43	88.63	86.95	88.63
2639	AMEX	IVOO	Thu, Mar 25, 2021	84.47	87.03	83.93	86.62
2638	AMEX	IVOO	Wed, Mar 24, 2021	86.35	87.05	84.98	84.98
2637	AMEX	IVOO	Tue, Mar 23, 2021	87.34	87.40	85.25	85.50
2636	AMEX	IVOO	Mon, Mar 22, 2021	87.97	88.21	87.53	87.80
2635	AMEX	IVOO	Fri, Mar 19, 2021	88.07	89.09	87.60	88.28
2634	AMEX	IVOO	Thu, Mar 18, 2021	89.70	90.47	88.12	88.32
2633	AMEX	IVOO	Wed, Mar 17, 2021	89.14	90.09	88.62	90.06
2632	AMEX	IVOO	Tue, Mar 16, 2021	90.70	90.70	89.20	89.48
2631	AMEX	IVOO	Mon, Mar 15, 2021	89.56	90.66	89.32	90.63
2630	AMEX	IVOO	Fri, Mar 12, 2021	88.45	89.46	88.45	89.40
2629	AMEX	IVOO	Thu, Mar 11, 2021	87.91	88.79	87.80	88.59
2628	AMEX	IVOO	Wed, Mar 10, 2021	86.96	87.54	86.76	87.23
2627	AMEX	IVOO	Tue, Mar 9, 2021	86.60	86.82	85.85	86.10
2626	AMEX	IVOO	Mon, Mar 8, 2021	85.38	86.60	84.88	85.48
2625	AMEX	IVOO	Fri, Mar 5, 2021	83.89	84.97	81.50	84.84
2624	AMEX	IVOO	Thu, Mar 4, 2021	84.77	85.00	81.65	82.85
2623	AMEX	IVOO	Wed, Mar 3, 2021	85.65	86.02	84.68	84.68
2622	AMEX	IVOO	Tue, Mar 2, 2021	86.57	86.57	85.37	85.45
2621	AMEX	IVOO	Mon, Mar 1, 2021	86.02	86.97	85.83	86.62
2620	AMEX	IVOO	Fri, Feb 26, 2021	84.63	85.18	83.50	84.24
2619	AMEX	IVOO	Thu, Feb 25, 2021	86.94	87.00	84.19	84.44
2618	AMEX	IVOO	Wed, Feb 24, 2021	85.80	87.11	85.53	87.10
2617	AMEX	IVOO	Tue, Feb 23, 2021	84.78	85.63	83.70	85.42
2616	AMEX	IVOO	Mon, Feb 22, 2021	85.07	86.02	85.07	85.31
2615	AMEX	IVOO	Fri, Feb 19, 2021	84.80	85.72	84.78	85.59
2614	AMEX	IVOO	Thu, Feb 18, 2021	84.54	84.82	84.01	84.34
2613	AMEX	IVOO	Wed, Feb 17, 2021	85.41	85.49	84.51	85.26
2612	AMEX	IVOO	Tue, Feb 16, 2021	86.32	86.42	85.62	85.68
2611	AMEX	IVOO	Fri, Feb 12, 2021	85.48	85.91	85.42	85.87
2610	AMEX	IVOO	Thu, Feb 11, 2021	85.47	85.81	84.62	85.56
2609	AMEX	IVOO	Wed, Feb 10, 2021	85.60	85.73	84.47	85.03
2608	AMEX	IVOO	Tue, Feb 9, 2021	84.87	85.37	84.74	85.13
2607	AMEX	IVOO	Mon, Feb 8, 2021	84.20	84.90	83.84	84.89
2606	AMEX	IVOO	Fri, Feb 5, 2021	83.28	83.58	83.00	83.58
2605	AMEX	IVOO	Thu, Feb 4, 2021	81.97	82.79	81.97	82.73
2604	AMEX	IVOO	Wed, Feb 3, 2021	81.92	81.92	80.96	81.53
2603	AMEX	IVOO	Tue, Feb 2, 2021	81.40	81.65	80.88	81.51
2602	AMEX	IVOO	Mon, Feb 1, 2021	79.78	80.56	79.16	80.52
2601	AMEX	IVOO	Fri, Jan 29, 2021	80.59	80.59	78.73	78.86
2600	AMEX	IVOO	Thu, Jan 28, 2021	80.64	81.00	80.24	80.42
2599	AMEX	IVOO	Wed, Jan 27, 2021	80.64	81.00	79.66	79.87
2598	AMEX	IVOO	Tue, Jan 26, 2021	83.12	83.12	81.88	81.89
2597	AMEX	IVOO	Mon, Jan 25, 2021	83.16	83.67	82.04	82.73
2596	AMEX	IVOO	Fri, Jan 22, 2021	82.03	83.08	82.03	82.99
2595	AMEX	IVOO	Thu, Jan 21, 2021	83.87	83.89	82.69	82.69
2594	AMEX	IVOO	Wed, Jan 20, 2021	82.87	83.29	82.72	83.29
2593	AMEX	IVOO	Tue, Jan 19, 2021	82.54	82.62	82.05	82.41
2592	AMEX	IVOO	Fri, Jan 15, 2021	81.88	82.04	80.91	81.72
2591	AMEX	IVOO	Thu, Jan 14, 2021	82.28	83.05	82.28	82.62
2590	AMEX	IVOO	Wed, Jan 13, 2021	82.50	82.53	81.81	81.82
2589	AMEX	IVOO	Tue, Jan 12, 2021	81.92	82.63	81.92	82.61
2588	AMEX	IVOO	Mon, Jan 11, 2021	80.57	81.86	80.51	81.65
2587	AMEX	IVOO	Fri, Jan 8, 2021	81.93	82.06	80.66	81.48
2586	AMEX	IVOO	Thu, Jan 7, 2021	81.10	81.79	81.10	81.61
2585	AMEX	IVOO	Wed, Jan 6, 2021	78.32	81.18	78.27	80.69
2584	AMEX	IVOO	Tue, Jan 5, 2021	76.54	77.94	76.54	77.64
2583	AMEX	IVOO	Mon, Jan 4, 2021	78.16	78.23	76.01	76.54
2582	AMEX	IVOO	Thu, Dec 31, 2020	77.65	78.06	77.13	77.78
2581	AMEX	IVOO	Wed, Dec 30, 2020	77.26	78.12	77.26	77.65
2580	AMEX	IVOO	Tue, Dec 29, 2020	78.14	78.14	76.58	77.00
2579	AMEX	IVOO	Mon, Dec 28, 2020	78.85	78.98	77.81	77.81
2578	AMEX	IVOO	Thu, Dec 24, 2020	78.18	78.18	77.66	78.09
2577	AMEX	IVOO	Wed, Dec 23, 2020	77.56	78.16	77.56	77.94
2576	AMEX	IVOO	Tue, Dec 22, 2020	77.25	77.41	76.80	77.28
2575	AMEX	IVOO	Mon, Dec 21, 2020	76.46	77.34	75.87	76.87
2574	AMEX	IVOO	Fri, Dec 18, 2020	77.85	78.20	77.14	77.37
2573	AMEX	IVOO	Thu, Dec 17, 2020	77.63	77.82	77.23	77.82
2572	AMEX	IVOO	Wed, Dec 16, 2020	77.39	77.45	76.88	77.19
2571	AMEX	IVOO	Tue, Dec 15, 2020	76.34	77.41	76.28	77.41
2570	AMEX	IVOO	Mon, Dec 14, 2020	76.67	76.84	75.65	75.65
2569	AMEX	IVOO	Fri, Dec 11, 2020	75.54	76.35	75.18	75.88
2568	AMEX	IVOO	Thu, Dec 10, 2020	75.45	76.09	75.36	76.00
2567	AMEX	IVOO	Wed, Dec 9, 2020	76.50	76.61	75.64	75.81
2566	AMEX	IVOO	Tue, Dec 8, 2020	75.26	76.20	75.25	76.12
2565	AMEX	IVOO	Mon, Dec 7, 2020	75.90	75.90	75.53	75.68
2564	AMEX	IVOO	Fri, Dec 4, 2020	74.92	75.97	74.92	75.97
2563	AMEX	IVOO	Thu, Dec 3, 2020	74.30	75.02	74.24	74.59
2562	AMEX	IVOO	Wed, Dec 2, 2020	73.99	74.30	73.70	74.14
2561	AMEX	IVOO	Tue, Dec 1, 2020	74.46	74.60	74.04	74.28
2560	AMEX	IVOO	Mon, Nov 30, 2020	74.55	74.55	73.34	73.38
2559	AMEX	IVOO	Fri, Nov 27, 2020	74.65	74.74	74.37	74.63
2558	AMEX	IVOO	Wed, Nov 25, 2020	75.12	75.12	74.15	74.49
2557	AMEX	IVOO	Tue, Nov 24, 2020	74.65	75.19	74.40	75.04
2556	AMEX	IVOO	Mon, Nov 23, 2020	73.30	74.10	73.24	73.79
2555	AMEX	IVOO	Fri, Nov 20, 2020	72.62	72.75	72.37	72.67
2554	AMEX	IVOO	Thu, Nov 19, 2020	71.95	72.69	71.87	72.69
2553	AMEX	IVOO	Wed, Nov 18, 2020	73.41	73.41	72.03	72.03
2552	AMEX	IVOO	Tue, Nov 17, 2020	72.33	73.23	71.81	73.07
2551	AMEX	IVOO	Mon, Nov 16, 2020	72.63	72.90	72.16	72.90
2550	AMEX	IVOO	Fri, Nov 13, 2020	70.55	71.54	70.55	71.49
2549	AMEX	IVOO	Thu, Nov 12, 2020	70.87	70.87	69.49	69.96
2548	AMEX	IVOO	Wed, Nov 11, 2020	71.79	71.79	70.79	71.23
2547	AMEX	IVOO	Tue, Nov 10, 2020	70.92	71.52	70.45	71.32
2546	AMEX	IVOO	Mon, Nov 9, 2020	72.78	73.45	70.38	70.44
2545	AMEX	IVOO	Fri, Nov 6, 2020	69.01	69.05	68.43	68.53
2544	AMEX	IVOO	Thu, Nov 5, 2020	67.87	69.07	67.87	68.85
2543	AMEX	IVOO	Wed, Nov 4, 2020	66.49	67.77	66.11	66.95
2542	AMEX	IVOO	Tue, Nov 3, 2020	66.49	67.11	66.22	66.96
2541	AMEX	IVOO	Mon, Nov 2, 2020	64.94	65.53	64.74	65.45
2540	AMEX	IVOO	Fri, Oct 30, 2020	64.24	64.63	63.59	64.26
2539	AMEX	IVOO	Thu, Oct 29, 2020	63.95	64.95	63.60	64.78
2538	AMEX	IVOO	Wed, Oct 28, 2020	64.70	64.95	64.03	64.06
2537	AMEX	IVOO	Tue, Oct 27, 2020	66.80	66.80	65.77	65.78
2536	AMEX	IVOO	Mon, Oct 26, 2020	67.31	67.31	65.98	66.67
2535	AMEX	IVOO	Fri, Oct 23, 2020	67.95	68.25	67.54	68.11
2534	AMEX	IVOO	Thu, Oct 22, 2020	66.68	67.72	66.58	67.69
2533	AMEX	IVOO	Wed, Oct 21, 2020	67.03	67.35	66.58	66.60
2532	AMEX	IVOO	Tue, Oct 20, 2020	67.00	67.70	66.98	67.03
2531	AMEX	IVOO	Mon, Oct 19, 2020	67.68	68.00	66.64	66.71
2530	AMEX	IVOO	Fri, Oct 16, 2020	67.95	67.95	67.50	67.50
2529	AMEX	IVOO	Thu, Oct 15, 2020	66.16	67.69	66.15	67.64
2528	AMEX	IVOO	Wed, Oct 14, 2020	67.29	67.81	66.98	67.00
2527	AMEX	IVOO	Tue, Oct 13, 2020	67.34	67.65	67.22	67.34
2526	AMEX	IVOO	Mon, Oct 12, 2020	67.71	67.95	67.45	67.85
2525	AMEX	IVOO	Fri, Oct 9, 2020	67.70	67.83	67.23	67.46
2524	AMEX	IVOO	Thu, Oct 8, 2020	67.11	67.27	66.83	67.20
2523	AMEX	IVOO	Wed, Oct 7, 2020	66.05	66.74	66.05	66.56
2522	AMEX	IVOO	Tue, Oct 6, 2020	66.06	66.95	65.24	65.38
2521	AMEX	IVOO	Mon, Oct 5, 2020	64.76	65.73	64.76	65.70
2520	AMEX	IVOO	Fri, Oct 2, 2020	62.49	64.44	62.16	64.24
2519	AMEX	IVOO	Thu, Oct 1, 2020	62.96	63.60	62.96	63.55
2518	AMEX	IVOO	Wed, Sep 30, 2020	62.58	63.42	62.45	62.77
2517	AMEX	IVOO	Tue, Sep 29, 2020	62.74	62.94	62.05	62.44
2516	AMEX	IVOO	Mon, Sep 28, 2020	62.04	62.92	62.04	62.77
2515	AMEX	IVOO	Fri, Sep 25, 2020	60.09	61.48	60.09	61.35
2514	AMEX	IVOO	Thu, Sep 24, 2020	60.37	61.15	59.64	60.48
2513	AMEX	IVOO	Wed, Sep 23, 2020	61.93	62.31	60.47	60.47
2512	AMEX	IVOO	Tue, Sep 22, 2020	61.86	61.93	61.25	61.88
2511	AMEX	IVOO	Mon, Sep 21, 2020	61.97	61.97	60.73	61.49
2510	AMEX	IVOO	Fri, Sep 18, 2020	63.87	64.00	62.47	63.01
2509	AMEX	IVOO	Thu, Sep 17, 2020	63.05	63.90	63.05	63.72
2508	AMEX	IVOO	Wed, Sep 16, 2020	64.22	64.84	64.06	64.07
2507	AMEX	IVOO	Tue, Sep 15, 2020	64.25	64.36	63.78	63.88
2506	AMEX	IVOO	Mon, Sep 14, 2020	63.20	63.91	63.17	63.79
2505	AMEX	IVOO	Fri, Sep 11, 2020	63.10	63.10	62.27	62.59
2504	AMEX	IVOO	Thu, Sep 10, 2020	63.95	64.29	62.86	62.66
2503	AMEX	IVOO	Wed, Sep 9, 2020	63.40	63.86	63.06	63.58
2502	AMEX	IVOO	Tue, Sep 8, 2020	63.42	63.63	62.75	62.76
2501	AMEX	IVOO	Fri, Sep 4, 2020	65.00	65.08	63.08	64.20
2500	AMEX	IVOO	Thu, Sep 3, 2020	66.32	66.32	64.15	64.41
2499	AMEX	IVOO	Wed, Sep 2, 2020	65.84	66.57	65.53	66.50
2498	AMEX	IVOO	Tue, Sep 1, 2020	65.13	65.64	64.54	65.62
2497	AMEX	IVOO	Mon, Aug 31, 2020	65.87	65.87	65.11	65.11
2496	AMEX	IVOO	Fri, Aug 28, 2020	65.91	65.91	65.36	65.78
2495	AMEX	IVOO	Thu, Aug 27, 2020	65.33	65.74	65.22	65.47
2494	AMEX	IVOO	Wed, Aug 26, 2020	65.47	65.47	65.13	65.19
2493	AMEX	IVOO	Tue, Aug 25, 2020	65.73	65.73	64.99	65.43
2492	AMEX	IVOO	Mon, Aug 24, 2020	64.98	65.52	64.95	65.52
2491	AMEX	IVOO	Fri, Aug 21, 2020	64.51	64.65	64.37	64.56
2490	AMEX	IVOO	Thu, Aug 20, 2020	64.61	65.08	64.45	64.79
2489	AMEX	IVOO	Wed, Aug 19, 2020	65.85	65.85	65.12	65.16
2488	AMEX	IVOO	Tue, Aug 18, 2020	66.11	66.11	65.37	65.50
2487	AMEX	IVOO	Mon, Aug 17, 2020	66.02	66.25	65.83	66.07
2486	AMEX	IVOO	Fri, Aug 14, 2020	65.76	66.18	65.76	65.88
2485	AMEX	IVOO	Thu, Aug 13, 2020	65.98	66.35	65.83	66.01
2484	AMEX	IVOO	Wed, Aug 12, 2020	66.41	66.42	65.86	66.18
2483	AMEX	IVOO	Tue, Aug 11, 2020	66.31	66.75	65.67	65.73
2482	AMEX	IVOO	Mon, Aug 10, 2020	65.68	66.08	65.68	65.76
2481	AMEX	IVOO	Fri, Aug 7, 2020	64.46	65.51	64.46	65.51
2480	AMEX	IVOO	Thu, Aug 6, 2020	64.82	65.00	64.49	64.72
2479	AMEX	IVOO	Wed, Aug 5, 2020	64.44	64.90	64.33	64.87
2478	AMEX	IVOO	Tue, Aug 4, 2020	63.55	63.96	63.42	63.94
2477	AMEX	IVOO	Mon, Aug 3, 2020	63.30	63.75	62.94	63.68
2476	AMEX	IVOO	Fri, Jul 31, 2020	63.39	63.39	62.11	62.94
2475	AMEX	IVOO	Thu, Jul 30, 2020	62.86	63.45	62.48	63.38
2474	AMEX	IVOO	Wed, Jul 29, 2020	62.77	63.88	62.75	63.68
2473	AMEX	IVOO	Tue, Jul 28, 2020	62.77	63.09	62.39	62.39
2472	AMEX	IVOO	Mon, Jul 27, 2020	62.56	63.05	62.26	63.05
2471	AMEX	IVOO	Fri, Jul 24, 2020	62.77	62.86	62.37	62.46
2470	AMEX	IVOO	Thu, Jul 23, 2020	62.94	63.70	62.59	62.97
2469	AMEX	IVOO	Wed, Jul 22, 2020	62.14	62.88	62.14	62.87
2468	AMEX	IVOO	Tue, Jul 21, 2020	62.20	62.79	62.07	62.43
2467	AMEX	IVOO	Mon, Jul 20, 2020	61.90	61.94	61.45	61.63
2466	AMEX	IVOO	Fri, Jul 17, 2020	61.94	62.14	61.63	62.00
2465	AMEX	IVOO	Thu, Jul 16, 2020	61.52	61.97	61.42	61.75
2464	AMEX	IVOO	Wed, Jul 15, 2020	61.29	62.05	61.21	62.00
2463	AMEX	IVOO	Tue, Jul 14, 2020	59.10	60.15	58.90	60.15
2462	AMEX	IVOO	Mon, Jul 13, 2020	60.40	60.91	59.24	59.28
2461	AMEX	IVOO	Fri, Jul 10, 2020	58.98	59.87	58.95	59.87
2460	AMEX	IVOO	Thu, Jul 9, 2020	59.99	59.99	58.40	59.03
2459	AMEX	IVOO	Wed, Jul 8, 2020	59.64	60.19	59.38	59.93
2458	AMEX	IVOO	Tue, Jul 7, 2020	60.10	60.49	59.50	59.50
2457	AMEX	IVOO	Mon, Jul 6, 2020	61.18	61.34	60.49	60.62
2456	AMEX	IVOO	Thu, Jul 2, 2020	60.84	61.16	59.91	60.06
2455	AMEX	IVOO	Wed, Jul 1, 2020	60.28	60.57	59.69	59.72
2454	AMEX	IVOO	Tue, Jun 30, 2020	59.28	60.28	59.28	60.12
2453	AMEX	IVOO	Mon, Jun 29, 2020	58.54	59.52	58.03	59.45
2452	AMEX	IVOO	Fri, Jun 26, 2020	58.84	58.85	57.94	58.03
2451	AMEX	IVOO	Thu, Jun 25, 2020	58.12	59.20	58.02	59.20
2450	AMEX	IVOO	Wed, Jun 24, 2020	60.18	60.18	58.18	58.41
2449	AMEX	IVOO	Tue, Jun 23, 2020	61.47	61.47	60.66	60.76
2448	AMEX	IVOO	Mon, Jun 22, 2020	60.29	60.72	59.62	60.65
2447	AMEX	IVOO	Fri, Jun 19, 2020	61.65	61.65	60.01	60.44
2446	AMEX	IVOO	Thu, Jun 18, 2020	60.42	61.30	60.25	60.72
2445	AMEX	IVOO	Wed, Jun 17, 2020	61.92	61.92	60.81	60.95
2444	AMEX	IVOO	Tue, Jun 16, 2020	62.71	62.71	60.73	61.81
2443	AMEX	IVOO	Mon, Jun 15, 2020	57.72	60.78	57.58	60.53
2442	AMEX	IVOO	Fri, Jun 12, 2020	60.54	60.66	57.99	59.61
2441	AMEX	IVOO	Thu, Jun 11, 2020	60.34	60.64	58.34	58.34
2440	AMEX	IVOO	Wed, Jun 10, 2020	64.46	64.46	62.72	62.86
2439	AMEX	IVOO	Tue, Jun 9, 2020	64.80	64.95	64.19	64.53
2438	AMEX	IVOO	Mon, Jun 8, 2020	65.42	65.87	65.29	65.84
2437	AMEX	IVOO	Fri, Jun 5, 2020	65.29	65.62	64.57	64.65
2436	AMEX	IVOO	Thu, Jun 4, 2020	62.30	62.94	62.06	62.65
2435	AMEX	IVOO	Wed, Jun 3, 2020	61.72	62.80	61.72	62.64
2434	AMEX	IVOO	Tue, Jun 2, 2020	60.73	61.06	60.51	60.92
2433	AMEX	IVOO	Mon, Jun 1, 2020	59.87	60.71	59.87	60.38
2432	AMEX	IVOO	Fri, May 29, 2020	59.56	59.95	59.01	59.64
2431	AMEX	IVOO	Thu, May 28, 2020	61.50	61.50	59.81	60.03
2430	AMEX	IVOO	Wed, May 27, 2020	60.36	60.92	59.16	60.92
2429	AMEX	IVOO	Tue, May 26, 2020	59.32	59.74	59.18	59.32
2428	AMEX	IVOO	Fri, May 22, 2020	57.31	57.38	56.78	57.31
2427	AMEX	IVOO	Thu, May 21, 2020	57.00	57.51	56.72	57.36
2426	AMEX	IVOO	Wed, May 20, 2020	56.79	57.43	56.79	57.09
2425	AMEX	IVOO	Tue, May 19, 2020	56.54	57.10	55.88	55.88
2424	AMEX	IVOO	Mon, May 18, 2020	55.47	56.88	55.47	56.66
2423	AMEX	IVOO	Fri, May 15, 2020	52.48	53.51	52.24	53.39
2422	AMEX	IVOO	Thu, May 14, 2020	51.33	52.95	50.52	52.95
2421	AMEX	IVOO	Wed, May 13, 2020	53.88	53.99	51.97	52.44
2420	AMEX	IVOO	Tue, May 12, 2020	56.58	56.58	54.31	54.31
2419	AMEX	IVOO	Mon, May 11, 2020	56.03	56.70	55.62	56.32
2418	AMEX	IVOO	Fri, May 8, 2020	55.48	56.78	55.48	56.68
2417	AMEX	IVOO	Thu, May 7, 2020	54.50	55.29	54.50	54.74
2416	AMEX	IVOO	Wed, May 6, 2020	54.53	54.59	53.80	53.82
2415	AMEX	IVOO	Tue, May 5, 2020	54.51	55.21	54.23	54.32
2414	AMEX	IVOO	Mon, May 4, 2020	53.08	53.84	52.63	53.80
2413	AMEX	IVOO	Fri, May 1, 2020	54.53	54.53	53.17	53.75
2412	AMEX	IVOO	Thu, Apr 30, 2020	56.38	56.40	55.55	55.64
2411	AMEX	IVOO	Wed, Apr 29, 2020	56.57	57.77	56.50	57.43
2410	AMEX	IVOO	Tue, Apr 28, 2020	55.70	56.12	54.51	55.02
2409	AMEX	IVOO	Mon, Apr 27, 2020	52.76	54.76	52.76	54.55
2408	AMEX	IVOO	Fri, Apr 24, 2020	51.91	52.59	51.46	52.32
2407	AMEX	IVOO	Thu, Apr 23, 2020	51.50	52.40	51.50	51.66
2406	AMEX	IVOO	Wed, Apr 22, 2020	51.36	51.40	50.87	51.04
2405	AMEX	IVOO	Tue, Apr 21, 2020	50.36	51.00	50.02	50.37
2404	AMEX	IVOO	Mon, Apr 20, 2020	51.79	52.69	51.64	51.74
2403	AMEX	IVOO	Fri, Apr 17, 2020	52.69	53.12	52.24	52.76
2402	AMEX	IVOO	Thu, Apr 16, 2020	51.05	51.05	50.06	50.93
2401	AMEX	IVOO	Wed, Apr 15, 2020	51.29	51.44	50.68	50.98
2400	AMEX	IVOO	Tue, Apr 14, 2020	53.05	53.60	52.56	53.06
2399	AMEX	IVOO	Mon, Apr 13, 2020	53.38	53.38	51.45	51.98
2398	AMEX	IVOO	Thu, Apr 9, 2020	53.19	54.39	52.78	53.51
2397	AMEX	IVOO	Wed, Apr 8, 2020	50.07	52.01	49.81	51.84
2396	AMEX	IVOO	Tue, Apr 7, 2020	50.32	51.50	49.35	49.35
2395	AMEX	IVOO	Mon, Apr 6, 2020	46.92	48.87	46.92	48.68
2394	AMEX	IVOO	Fri, Apr 3, 2020	46.17	46.63	44.68	45.16
2393	AMEX	IVOO	Thu, Apr 2, 2020	45.64	47.43	45.31	46.44
2392	AMEX	IVOO	Wed, Apr 1, 2020	46.71	47.00	45.50	45.92
2391	AMEX	IVOO	Tue, Mar 31, 2020	48.90	49.39	48.09	48.65
2390	AMEX	IVOO	Mon, Mar 30, 2020	48.09	49.29	47.31	49.25
2389	AMEX	IVOO	Fri, Mar 27, 2020	47.75	49.17	47.12	47.89
2388	AMEX	IVOO	Thu, Mar 26, 2020	47.32	49.67	47.32	49.67
2387	AMEX	IVOO	Wed, Mar 25, 2020	45.91	48.68	44.78	46.97
2386	AMEX	IVOO	Tue, Mar 24, 2020	43.32	45.50	43.07	45.47
2385	AMEX	IVOO	Mon, Mar 23, 2020	42.33	42.33	39.75	40.90
2384	AMEX	IVOO	Fri, Mar 20, 2020	44.75	45.80	42.26	42.58
2383	AMEX	IVOO	Thu, Mar 19, 2020	42.05	44.94	40.76	44.24
2382	AMEX	IVOO	Wed, Mar 18, 2020	44.21	45.70	40.80	42.69
2381	AMEX	IVOO	Tue, Mar 17, 2020	46.06	47.43	44.24	47.40
2380	AMEX	IVOO	Mon, Mar 16, 2020	44.82	48.13	44.01	44.53
2379	AMEX	IVOO	Fri, Mar 13, 2020	50.68	52.25	47.73	52.05
2378	AMEX	IVOO	Thu, Mar 12, 2020	49.50	50.80	47.75	47.88
2377	AMEX	IVOO	Wed, Mar 11, 2020	55.49	55.67	52.76	53.33
2376	AMEX	IVOO	Tue, Mar 10, 2020	56.99	57.22	54.25	57.22
2375	AMEX	IVOO	Mon, Mar 9, 2020	56.03	57.01	54.80	54.90
2374	AMEX	IVOO	Fri, Mar 6, 2020	59.88	61.09	59.29	60.74
2373	AMEX	IVOO	Thu, Mar 5, 2020	62.61	62.77	61.20	61.83
2372	AMEX	IVOO	Wed, Mar 4, 2020	63.03	64.17	62.47	64.17
2371	AMEX	IVOO	Tue, Mar 3, 2020	63.41	64.32	61.45	62.00
2370	AMEX	IVOO	Mon, Mar 2, 2020	61.64	63.34	60.66	63.34
2369	AMEX	IVOO	Fri, Feb 28, 2020	60.64	61.71	59.78	61.30
2368	AMEX	IVOO	Thu, Feb 27, 2020	63.51	64.75	62.36	62.50
2367	AMEX	IVOO	Wed, Feb 26, 2020	66.08	66.58	64.86	64.87
2366	AMEX	IVOO	Tue, Feb 25, 2020	68.47	68.47	65.77	65.87
2365	AMEX	IVOO	Mon, Feb 24, 2020	68.20	68.63	67.96	68.26
2364	AMEX	IVOO	Fri, Feb 21, 2020	70.72	70.72	70.22	70.32
2363	AMEX	IVOO	Thu, Feb 20, 2020	70.69	71.14	70.26	71.09
2362	AMEX	IVOO	Wed, Feb 19, 2020	70.72	71.05	70.70	70.79
2361	AMEX	IVOO	Tue, Feb 18, 2020	70.52	70.67	70.10	70.51
2360	AMEX	IVOO	Fri, Feb 14, 2020	70.79	70.81	70.55	70.70
2359	AMEX	IVOO	Thu, Feb 13, 2020	70.21	70.85	70.21	70.73
2358	AMEX	IVOO	Wed, Feb 12, 2020	70.38	70.53	70.25	70.51
2357	AMEX	IVOO	Tue, Feb 11, 2020	69.83	70.30	69.76	70.08
2356	AMEX	IVOO	Mon, Feb 10, 2020	69.00	69.47	69.00	69.47
2355	AMEX	IVOO	Fri, Feb 7, 2020	69.56	69.56	69.02	69.10
2354	AMEX	IVOO	Thu, Feb 6, 2020	70.31	70.31	69.79	69.79
2353	AMEX	IVOO	Wed, Feb 5, 2020	70.01	70.17	69.76	70.10
2352	AMEX	IVOO	Tue, Feb 4, 2020	69.23	69.60	69.23	69.31
2351	AMEX	IVOO	Mon, Feb 3, 2020	68.00	68.61	68.00	68.40
2350	AMEX	IVOO	Fri, Jan 31, 2020	68.73	68.73	67.51	67.68
2349	AMEX	IVOO	Thu, Jan 30, 2020	68.58	69.04	68.34	69.04
2348	AMEX	IVOO	Wed, Jan 29, 2020	69.52	69.58	69.00	69.00
2347	AMEX	IVOO	Tue, Jan 28, 2020	69.07	69.49	69.00	69.32
2346	AMEX	IVOO	Mon, Jan 27, 2020	68.59	69.02	68.41	68.63
2345	AMEX	IVOO	Fri, Jan 24, 2020	70.49	70.49	69.25	69.59
2344	AMEX	IVOO	Thu, Jan 23, 2020	70.12	70.36	69.61	70.34
2343	AMEX	IVOO	Wed, Jan 22, 2020	70.38	70.61	70.15	70.18
2342	AMEX	IVOO	Tue, Jan 21, 2020	70.32	70.42	70.13	70.20
2341	AMEX	IVOO	Fri, Jan 17, 2020	70.96	70.96	70.57	70.60
2340	AMEX	IVOO	Thu, Jan 16, 2020	70.40	70.74	70.40	70.72
2339	AMEX	IVOO	Wed, Jan 15, 2020	69.71	70.19	69.69	69.94
2338	AMEX	IVOO	Tue, Jan 14, 2020	69.42	70.05	69.42	69.83
2337	AMEX	IVOO	Mon, Jan 13, 2020	69.20	69.68	69.02	69.66
2336	AMEX	IVOO	Fri, Jan 10, 2020	69.37	69.38	69.04	69.11
2335	AMEX	IVOO	Thu, Jan 9, 2020	69.47	69.47	69.17	69.31
2334	AMEX	IVOO	Wed, Jan 8, 2020	69.08	69.39	68.96	69.16
2333	AMEX	IVOO	Tue, Jan 7, 2020	69.04	69.20	68.86	69.04
2332	AMEX	IVOO	Mon, Jan 6, 2020	68.77	69.23	68.62	69.21
2331	AMEX	IVOO	Fri, Jan 3, 2020	68.72	69.38	68.72	69.24
2330	AMEX	IVOO	Thu, Jan 2, 2020	69.83	69.83	68.95	69.58
2329	AMEX	IVOO	Tue, Dec 31, 2019	69.29	69.71	69.27	69.47
2328	AMEX	IVOO	Mon, Dec 30, 2019	69.52	69.62	69.21	69.41
2327	AMEX	IVOO	Fri, Dec 27, 2019	69.77	69.77	69.42	69.50
2326	AMEX	IVOO	Thu, Dec 26, 2019	69.58	69.65	69.43	69.63
2325	AMEX	IVOO	Tue, Dec 24, 2019	69.52	69.54	69.41	69.48
2324	AMEX	IVOO	Mon, Dec 23, 2019	69.67	69.67	69.39	69.49
2323	AMEX	IVOO	Fri, Dec 20, 2019	69.34	69.69	69.34	69.55
2322	AMEX	IVOO	Thu, Dec 19, 2019	68.95	69.18	68.79	69.16
2321	AMEX	IVOO	Wed, Dec 18, 2019	68.97	68.97	68.66	68.88
2320	AMEX	IVOO	Tue, Dec 17, 2019	68.67	68.87	68.63	68.86
2319	AMEX	IVOO	Mon, Dec 16, 2019	68.66	68.89	68.58	68.62
2318	AMEX	IVOO	Fri, Dec 13, 2019	68.86	69.11	68.33	68.51
2317	AMEX	IVOO	Thu, Dec 12, 2019	68.19	69.05	68.12	68.92
2316	AMEX	IVOO	Wed, Dec 11, 2019	68.18	68.25	67.98	68.17
2315	AMEX	IVOO	Tue, Dec 10, 2019	68.07	68.20	67.89	68.04
2314	AMEX	IVOO	Mon, Dec 9, 2019	68.31	68.36	68.09	68.09
2313	AMEX	IVOO	Fri, Dec 6, 2019	68.35	68.62	68.33	68.41
2312	AMEX	IVOO	Thu, Dec 5, 2019	67.80	67.83	67.53	67.73
2311	AMEX	IVOO	Wed, Dec 4, 2019	67.43	67.82	67.43	67.63
2310	AMEX	IVOO	Tue, Dec 3, 2019	66.91	67.11	66.55	67.07
2309	AMEX	IVOO	Mon, Dec 2, 2019	68.12	68.12	67.46	67.46
2308	AMEX	IVOO	Fri, Nov 29, 2019	68.50	68.54	67.95	67.95
2307	AMEX	IVOO	Wed, Nov 27, 2019	68.42	68.64	68.40	68.64
2306	AMEX	IVOO	Tue, Nov 26, 2019	67.93	68.24	67.83	68.20
2305	AMEX	IVOO	Mon, Nov 25, 2019	67.37	68.00	67.37	67.92
2304	AMEX	IVOO	Fri, Nov 22, 2019	67.11	67.18	66.86	67.10
2303	AMEX	IVOO	Thu, Nov 21, 2019	67.50	67.50	66.87	66.91
2302	AMEX	IVOO	Wed, Nov 20, 2019	67.38	67.73	66.99	67.41
2301	AMEX	IVOO	Tue, Nov 19, 2019	67.70	67.76	67.46	67.64
2300	AMEX	IVOO	Mon, Nov 18, 2019	67.44	67.51	67.30	67.47
2299	AMEX	IVOO	Fri, Nov 15, 2019	67.67	67.67	67.36	67.57
2298	AMEX	IVOO	Thu, Nov 14, 2019	67.00	67.34	67.00	67.27
2297	AMEX	IVOO	Wed, Nov 13, 2019	66.93	67.21	66.79	67.10
2296	AMEX	IVOO	Tue, Nov 12, 2019	67.27	67.60	67.16	67.24
2295	AMEX	IVOO	Mon, Nov 11, 2019	67.09	67.48	67.09	67.30
2294	AMEX	IVOO	Fri, Nov 8, 2019	67.16	67.46	67.03	67.46
2293	AMEX	IVOO	Thu, Nov 7, 2019	67.71	67.74	67.16	67.29
2292	AMEX	IVOO	Wed, Nov 6, 2019	67.44	67.44	67.03	67.17
2291	AMEX	IVOO	Tue, Nov 5, 2019	67.53	67.82	67.44	67.47
2290	AMEX	IVOO	Mon, Nov 4, 2019	67.34	67.38	67.13	67.32
2289	AMEX	IVOO	Fri, Nov 1, 2019	66.39	66.96	66.39	66.96
2288	AMEX	IVOO	Thu, Oct 31, 2019	66.35	66.35	65.71	65.97
2287	AMEX	IVOO	Wed, Oct 30, 2019	66.61	66.61	65.92	66.45
2286	AMEX	IVOO	Tue, Oct 29, 2019	66.28	66.79	66.25	66.62
2285	AMEX	IVOO	Mon, Oct 28, 2019	66.42	66.80	66.42	66.50
2284	AMEX	IVOO	Fri, Oct 25, 2019	65.76	66.27	65.76	66.11
2283	AMEX	IVOO	Thu, Oct 24, 2019	65.99	65.99	65.54	65.78
2282	AMEX	IVOO	Wed, Oct 23, 2019	65.76	65.80	65.55	65.76
2281	AMEX	IVOO	Tue, Oct 22, 2019	65.77	66.02	65.59	65.65
2280	AMEX	IVOO	Mon, Oct 21, 2019	65.80	65.96	65.69	65.70
2279	AMEX	IVOO	Fri, Oct 18, 2019	65.22	65.45	65.11	65.30
2278	AMEX	IVOO	Thu, Oct 17, 2019	65.11	65.48	65.11	65.37
2277	AMEX	IVOO	Wed, Oct 16, 2019	64.73	65.08	64.67	64.81
2276	AMEX	IVOO	Tue, Oct 15, 2019	64.58	65.07	64.37	64.86
2275	AMEX	IVOO	Mon, Oct 14, 2019	64.52	64.52	64.21	64.39
2274	AMEX	IVOO	Fri, Oct 11, 2019	64.29	65.15	64.29	64.60
2273	AMEX	IVOO	Thu, Oct 10, 2019	63.22	63.77	63.22	63.54
2272	AMEX	IVOO	Wed, Oct 9, 2019	63.20	63.42	62.89	63.18
2271	AMEX	IVOO	Tue, Oct 8, 2019	63.30	63.30	62.73	62.78
2270	AMEX	IVOO	Mon, Oct 7, 2019	63.99	64.27	63.71	63.94
2269	AMEX	IVOO	Fri, Oct 4, 2019	63.60	64.20	63.44	64.16
2268	AMEX	IVOO	Thu, Oct 3, 2019	63.02	63.59	62.42	63.59
2267	AMEX	IVOO	Wed, Oct 2, 2019	63.69	63.69	62.79	63.22
2266	AMEX	IVOO	Tue, Oct 1, 2019	65.52	65.75	64.00	64.05
2265	AMEX	IVOO	Mon, Sep 30, 2019	64.89	65.42	64.89	65.26
2264	AMEX	IVOO	Fri, Sep 27, 2019	65.44	65.67	64.59	64.81
2263	AMEX	IVOO	Thu, Sep 26, 2019	65.58	65.58	65.03	65.25
2262	AMEX	IVOO	Wed, Sep 25, 2019	65.16	66.03	65.14	65.65
2261	AMEX	IVOO	Tue, Sep 24, 2019	66.04	66.16	65.04	65.17
2260	AMEX	IVOO	Mon, Sep 23, 2019	65.64	66.15	65.57	65.93
2259	AMEX	IVOO	Fri, Sep 20, 2019	66.09	66.36	65.65	65.77
2258	AMEX	IVOO	Thu, Sep 19, 2019	66.28	66.54	65.95	65.98
2257	AMEX	IVOO	Wed, Sep 18, 2019	66.28	66.28	65.57	66.11
2256	AMEX	IVOO	Tue, Sep 17, 2019	66.39	66.39	66.07	66.27
2255	AMEX	IVOO	Mon, Sep 16, 2019	66.28	66.73	66.17	66.58
2254	AMEX	IVOO	Fri, Sep 13, 2019	66.61	66.88	66.43	66.44
2253	AMEX	IVOO	Thu, Sep 12, 2019	66.55	66.59	66.01	66.38
2252	AMEX	IVOO	Wed, Sep 11, 2019	65.70	66.44	65.26	66.44
2251	AMEX	IVOO	Tue, Sep 10, 2019	65.00	65.55	64.67	65.55
2250	AMEX	IVOO	Mon, Sep 9, 2019	64.86	65.15	64.66	65.15
2249	AMEX	IVOO	Fri, Sep 6, 2019	64.72	64.92	64.61	64.63
2248	AMEX	IVOO	Thu, Sep 5, 2019	64.37	64.92	64.19	64.68
2247	AMEX	IVOO	Wed, Sep 4, 2019	63.40	63.61	63.34	63.58
2246	AMEX	IVOO	Tue, Sep 3, 2019	63.05	63.22	62.57	62.76
2245	AMEX	IVOO	Fri, Aug 30, 2019	63.76	63.76	63.25	63.61
2244	AMEX	IVOO	Thu, Aug 29, 2019	63.09	63.54	63.09	63.37
2243	AMEX	IVOO	Wed, Aug 28, 2019	61.77	62.63	61.75	62.47
2242	AMEX	IVOO	Tue, Aug 27, 2019	62.98	62.98	61.88	61.89
2241	AMEX	IVOO	Mon, Aug 26, 2019	62.64	62.66	62.14	62.61
2240	AMEX	IVOO	Fri, Aug 23, 2019	63.52	63.71	61.93	62.09
2239	AMEX	IVOO	Thu, Aug 22, 2019	63.92	64.08	63.42	63.82
2238	AMEX	IVOO	Wed, Aug 21, 2019	63.93	63.94	63.66	63.76
2237	AMEX	IVOO	Tue, Aug 20, 2019	63.80	63.80	63.36	63.36
2236	AMEX	IVOO	Mon, Aug 19, 2019	63.99	64.08	63.82	63.91
2235	AMEX	IVOO	Fri, Aug 16, 2019	62.28	63.34	62.28	63.31
2234	AMEX	IVOO	Thu, Aug 15, 2019	62.35	62.35	61.66	61.97
2233	AMEX	IVOO	Wed, Aug 14, 2019	62.91	62.91	62.03	62.11
2232	AMEX	IVOO	Tue, Aug 13, 2019	63.10	64.54	63.05	63.94
2231	AMEX	IVOO	Mon, Aug 12, 2019	63.88	63.88	63.17	63.22
2230	AMEX	IVOO	Fri, Aug 9, 2019	64.78	64.79	64.01	64.18
2229	AMEX	IVOO	Thu, Aug 8, 2019	64.02	65.04	64.02	65.04
2228	AMEX	IVOO	Wed, Aug 7, 2019	62.95	63.81	62.66	63.72
2227	AMEX	IVOO	Tue, Aug 6, 2019	63.15	63.59	62.82	63.56
2226	AMEX	IVOO	Mon, Aug 5, 2019	63.49	63.51	62.22	62.81
2225	AMEX	IVOO	Fri, Aug 2, 2019	64.94	65.04	64.22	64.59
2224	AMEX	IVOO	Thu, Aug 1, 2019	66.41	66.73	65.00	65.30
2223	AMEX	IVOO	Wed, Jul 31, 2019	67.05	67.21	66.01	66.31
2222	AMEX	IVOO	Tue, Jul 30, 2019	66.20	67.06	66.11	67.06
2221	AMEX	IVOO	Mon, Jul 29, 2019	66.93	66.98	66.53	66.63
2220	AMEX	IVOO	Fri, Jul 26, 2019	66.45	66.99	66.45	66.93
2219	AMEX	IVOO	Thu, Jul 25, 2019	66.90	66.90	66.24	66.30
2218	AMEX	IVOO	Wed, Jul 24, 2019	65.96	66.95	65.89	66.95
2217	AMEX	IVOO	Tue, Jul 23, 2019	65.58	66.01	65.45	66.01
2216	AMEX	IVOO	Mon, Jul 22, 2019	65.47	65.63	65.28	65.30
2215	AMEX	IVOO	Fri, Jul 19, 2019	65.73	65.93	65.36	65.36
2214	AMEX	IVOO	Thu, Jul 18, 2019	65.33	65.63	65.15	65.57
2213	AMEX	IVOO	Wed, Jul 17, 2019	65.77	65.82	65.27	65.33
2212	AMEX	IVOO	Tue, Jul 16, 2019	65.73	66.04	65.56	65.84
2211	AMEX	IVOO	Mon, Jul 15, 2019	66.27	66.27	65.69	65.78
2210	AMEX	IVOO	Fri, Jul 12, 2019	65.57	66.21	65.56	66.17
2209	AMEX	IVOO	Thu, Jul 11, 2019	65.73	65.73	65.24	65.48
2208	AMEX	IVOO	Wed, Jul 10, 2019	65.98	66.00	65.60	65.60
2207	AMEX	IVOO	Tue, Jul 9, 2019	65.34	65.68	65.34	65.68
2206	AMEX	IVOO	Mon, Jul 8, 2019	66.00	66.11	65.60	65.65
2205	AMEX	IVOO	Fri, Jul 5, 2019	65.85	66.27	65.57	66.27
2204	AMEX	IVOO	Wed, Jul 3, 2019	65.83	66.22	65.70	66.22
2203	AMEX	IVOO	Tue, Jul 2, 2019	65.81	65.81	65.41	65.62
2202	AMEX	IVOO	Mon, Jul 1, 2019	66.42	66.51	65.57	65.80
2201	AMEX	IVOO	Fri, Jun 28, 2019	64.95	65.68	64.95	65.64
2200	AMEX	IVOO	Thu, Jun 27, 2019	64.21	64.84	64.21	64.82
2199	AMEX	IVOO	Wed, Jun 26, 2019	64.58	64.69	64.27	64.01
2198	AMEX	IVOO	Tue, Jun 25, 2019	64.86	64.86	64.30	64.35
2197	AMEX	IVOO	Mon, Jun 24, 2019	65.41	65.41	64.70	64.70
2196	AMEX	IVOO	Fri, Jun 21, 2019	65.57	65.63	65.06	65.21
2195	AMEX	IVOO	Thu, Jun 20, 2019	65.86	65.87	65.19	65.66
2194	AMEX	IVOO	Wed, Jun 19, 2019	65.08	65.24	64.96	65.18
2193	AMEX	IVOO	Tue, Jun 18, 2019	64.65	65.38	64.62	64.99
2192	AMEX	IVOO	Mon, Jun 17, 2019	64.37	64.56	64.21	64.29
2191	AMEX	IVOO	Fri, Jun 14, 2019	64.62	64.62	64.25	64.25
2190	AMEX	IVOO	Thu, Jun 13, 2019	64.57	64.80	64.39	64.70
2189	AMEX	IVOO	Wed, Jun 12, 2019	64.35	64.37	64.11	64.27
2188	AMEX	IVOO	Tue, Jun 11, 2019	64.83	65.01	64.21	64.37
2187	AMEX	IVOO	Mon, Jun 10, 2019	64.22	64.71	64.22	64.29
2186	AMEX	IVOO	Fri, Jun 7, 2019	63.89	64.23	63.84	63.93
2185	AMEX	IVOO	Thu, Jun 6, 2019	63.42	63.73	63.08	63.62
2184	AMEX	IVOO	Wed, Jun 5, 2019	63.45	63.49	62.84	63.35
2183	AMEX	IVOO	Tue, Jun 4, 2019	62.15	63.17	62.15	63.17
2182	AMEX	IVOO	Mon, Jun 3, 2019	61.24	61.82	61.22	61.55
2181	AMEX	IVOO	Fri, May 31, 2019	61.12	61.44	60.92	61.14
2180	AMEX	IVOO	Thu, May 30, 2019	62.06	62.38	61.48	61.78
2179	AMEX	IVOO	Wed, May 29, 2019	62.00	62.04	61.57	61.91
2178	AMEX	IVOO	Tue, May 28, 2019	63.05	63.12	62.30	62.30
2177	AMEX	IVOO	Fri, May 24, 2019	62.94	63.07	62.73	62.94
2176	AMEX	IVOO	Thu, May 23, 2019	63.08	63.08	62.36	62.64
2175	AMEX	IVOO	Wed, May 22, 2019	63.96	63.98	63.55	63.69
2174	AMEX	IVOO	Tue, May 21, 2019	63.70	64.22	63.70	64.16
2173	AMEX	IVOO	Mon, May 20, 2019	63.41	63.70	63.19	63.40
2172	AMEX	IVOO	Fri, May 17, 2019	64.08	64.63	63.80	63.80
2171	AMEX	IVOO	Thu, May 16, 2019	64.34	64.93	64.34	64.56
2170	AMEX	IVOO	Wed, May 15, 2019	63.60	64.28	63.51	64.16
2169	AMEX	IVOO	Tue, May 14, 2019	63.52	64.25	63.41	64.00
2168	AMEX	IVOO	Mon, May 13, 2019	64.10	64.17	63.15	63.38
2167	AMEX	IVOO	Fri, May 10, 2019	64.78	65.37	64.11	65.25
2166	AMEX	IVOO	Thu, May 9, 2019	64.74	65.18	64.21	65.05
2165	AMEX	IVOO	Wed, May 8, 2019	65.34	65.68	65.13	65.24
2164	AMEX	IVOO	Tue, May 7, 2019	66.15	66.22	65.03	65.44
2163	AMEX	IVOO	Mon, May 6, 2019	65.86	66.83	65.84	66.72
2162	AMEX	IVOO	Fri, May 3, 2019	66.22	66.88	66.22	66.88
2161	AMEX	IVOO	Thu, May 2, 2019	65.65	66.01	65.28	65.89
2160	AMEX	IVOO	Wed, May 1, 2019	66.68	66.68	65.73	65.73
2159	AMEX	IVOO	Tue, Apr 30, 2019	66.49	66.55	65.91	66.51
2158	AMEX	IVOO	Mon, Apr 29, 2019	66.64	66.82	66.53	66.64
2157	AMEX	IVOO	Fri, Apr 26, 2019	65.98	66.64	65.97	66.58
2156	AMEX	IVOO	Thu, Apr 25, 2019	66.47	66.47	65.61	65.95
2155	AMEX	IVOO	Wed, Apr 24, 2019	66.58	66.93	66.58	66.71
2154	AMEX	IVOO	Tue, Apr 23, 2019	65.79	66.54	65.79	66.48
2153	AMEX	IVOO	Mon, Apr 22, 2019	65.78	65.79	65.46	65.68
2152	AMEX	IVOO	Thu, Apr 18, 2019	65.77	65.97	65.54	65.91
2151	AMEX	IVOO	Wed, Apr 17, 2019	66.52	66.52	65.64	65.75
2150	AMEX	IVOO	Tue, Apr 16, 2019	66.43	66.45	66.09	66.25
2149	AMEX	IVOO	Mon, Apr 15, 2019	66.38	66.38	66.09	66.17
2148	AMEX	IVOO	Fri, Apr 12, 2019	66.16	66.38	65.96	66.29
2147	AMEX	IVOO	Thu, Apr 11, 2019	65.70	65.83	65.57	65.79
2146	AMEX	IVOO	Wed, Apr 10, 2019	65.12	65.64	65.12	65.62
2145	AMEX	IVOO	Tue, Apr 9, 2019	65.47	65.47	64.90	65.00
2144	AMEX	IVOO	Mon, Apr 8, 2019	65.57	65.72	65.34	65.72
2143	AMEX	IVOO	Fri, Apr 5, 2019	65.37	65.73	65.32	65.72
2142	AMEX	IVOO	Thu, Apr 4, 2019	65.00	65.22	64.89	65.22
2141	AMEX	IVOO	Wed, Apr 3, 2019	64.98	65.18	64.75	64.93
2140	AMEX	IVOO	Tue, Apr 2, 2019	64.78	64.78	64.36	64.57
2139	AMEX	IVOO	Mon, Apr 1, 2019	64.36	64.81	64.33	64.81
2138	AMEX	IVOO	Fri, Mar 29, 2019	64.16	64.25	63.78	63.94
2137	AMEX	IVOO	Thu, Mar 28, 2019	63.38	63.74	63.21	63.73
2136	AMEX	IVOO	Wed, Mar 27, 2019	63.22	63.43	62.75	63.17
2135	AMEX	IVOO	Tue, Mar 26, 2019	63.10	63.51	62.76	63.23
2134	AMEX	IVOO	Mon, Mar 25, 2019	62.43	62.89	62.11	62.62
2133	AMEX	IVOO	Fri, Mar 22, 2019	64.11	64.12	62.60	62.47
2132	AMEX	IVOO	Thu, Mar 21, 2019	63.48	64.62	63.48	64.46
2131	AMEX	IVOO	Wed, Mar 20, 2019	64.07	64.25	63.37	63.60
2130	AMEX	IVOO	Tue, Mar 19, 2019	64.70	64.70	64.02	64.14
2129	AMEX	IVOO	Mon, Mar 18, 2019	64.10	64.58	64.05	64.45
2128	AMEX	IVOO	Fri, Mar 15, 2019	63.98	64.42	63.87	63.97
2127	AMEX	IVOO	Thu, Mar 14, 2019	63.97	64.03	63.74	63.89
2126	AMEX	IVOO	Wed, Mar 13, 2019	63.97	64.19	63.95	64.00
2125	AMEX	IVOO	Tue, Mar 12, 2019	63.72	63.86	63.53	63.72
2124	AMEX	IVOO	Mon, Mar 11, 2019	62.95	63.60	62.95	63.60
2123	AMEX	IVOO	Fri, Mar 8, 2019	62.54	62.81	62.48	62.79
2122	AMEX	IVOO	Thu, Mar 7, 2019	63.42	63.42	62.81	62.94
2121	AMEX	IVOO	Wed, Mar 6, 2019	64.36	64.36	63.47	63.48
2120	AMEX	IVOO	Tue, Mar 5, 2019	64.68	64.70	64.37	64.39
2119	AMEX	IVOO	Mon, Mar 4, 2019	65.07	65.16	64.18	64.61
2118	AMEX	IVOO	Fri, Mar 1, 2019	64.89	65.14	64.49	64.93
2117	AMEX	IVOO	Thu, Feb 28, 2019	64.63	64.75	64.39	64.46
2116	AMEX	IVOO	Wed, Feb 27, 2019	64.48	64.81	64.40	64.72
2115	AMEX	IVOO	Tue, Feb 26, 2019	65.16	65.21	64.65	64.66
2114	AMEX	IVOO	Mon, Feb 25, 2019	65.53	65.64	65.11	65.21
2113	AMEX	IVOO	Fri, Feb 22, 2019	64.90	65.21	64.84	65.19
2112	AMEX	IVOO	Thu, Feb 21, 2019	64.84	64.84	64.46	64.72
2111	AMEX	IVOO	Wed, Feb 20, 2019	64.65	64.99	64.60	64.89
2110	AMEX	IVOO	Tue, Feb 19, 2019	64.30	64.78	64.29	64.62
2109	AMEX	IVOO	Fri, Feb 15, 2019	64.17	64.54	64.05	64.54
2108	AMEX	IVOO	Thu, Feb 14, 2019	63.52	64.04	63.45	63.78
2107	AMEX	IVOO	Wed, Feb 13, 2019	63.67	63.90	63.47	63.80
2106	AMEX	IVOO	Tue, Feb 12, 2019	63.18	63.56	63.13	63.50
2105	AMEX	IVOO	Mon, Feb 11, 2019	62.59	62.83	62.48	62.83
2104	AMEX	IVOO	Fri, Feb 8, 2019	62.17	62.52	61.94	62.43
2103	AMEX	IVOO	Thu, Feb 7, 2019	62.45	62.54	62.05	62.47
2102	AMEX	IVOO	Wed, Feb 6, 2019	62.80	62.85	62.59	62.75
2101	AMEX	IVOO	Tue, Feb 5, 2019	62.66	62.89	62.52	62.85
2100	AMEX	IVOO	Mon, Feb 4, 2019	62.06	62.57	61.84	62.57
2099	AMEX	IVOO	Fri, Feb 1, 2019	61.97	62.11	61.70	61.96
2098	AMEX	IVOO	Thu, Jan 31, 2019	61.46	61.87	61.46	61.80
2097	AMEX	IVOO	Wed, Jan 30, 2019	61.37	61.77	60.91	61.54
2096	AMEX	IVOO	Tue, Jan 29, 2019	61.21	61.34	60.99	61.16
2095	AMEX	IVOO	Mon, Jan 28, 2019	60.78	61.20	60.68	61.14
2094	AMEX	IVOO	Fri, Jan 25, 2019	61.02	61.37	61.02	61.22
2093	AMEX	IVOO	Thu, Jan 24, 2019	60.15	60.71	60.08	60.58
2092	AMEX	IVOO	Wed, Jan 23, 2019	60.52	60.63	59.73	60.20
2091	AMEX	IVOO	Tue, Jan 22, 2019	60.85	60.85	59.97	60.26
2090	AMEX	IVOO	Fri, Jan 18, 2019	60.68	61.32	60.61	61.18
2089	AMEX	IVOO	Thu, Jan 17, 2019	59.59	60.60	59.59	60.37
2088	AMEX	IVOO	Wed, Jan 16, 2019	59.44	59.95	59.44	59.79
2087	AMEX	IVOO	Tue, Jan 15, 2019	59.09	59.39	58.96	59.36
2086	AMEX	IVOO	Mon, Jan 14, 2019	58.93	59.30	58.83	59.07
2085	AMEX	IVOO	Fri, Jan 11, 2019	59.03	59.39	58.89	59.37
2084	AMEX	IVOO	Thu, Jan 10, 2019	58.49	59.30	58.41	59.29
2083	AMEX	IVOO	Wed, Jan 9, 2019	58.53	58.99	58.40	58.82
2082	AMEX	IVOO	Tue, Jan 8, 2019	57.84	58.29	57.52	58.28
2081	AMEX	IVOO	Mon, Jan 7, 2019	56.72	57.74	56.57	57.27
2080	AMEX	IVOO	Fri, Jan 4, 2019	55.61	56.88	55.61	56.67
2079	AMEX	IVOO	Thu, Jan 3, 2019	55.50	55.79	54.77	54.88
2078	AMEX	IVOO	Wed, Jan 2, 2019	55.22	56.03	54.90	55.79
2077	AMEX	IVOO	Mon, Dec 31, 2018	55.71	55.93	55.16	55.93
2076	AMEX	IVOO	Fri, Dec 28, 2018	55.57	56.12	55.08	55.41
2075	AMEX	IVOO	Thu, Dec 27, 2018	54.45	55.44	53.56	55.43
2074	AMEX	IVOO	Wed, Dec 26, 2018	53.00	55.16	52.65	55.16
2073	AMEX	IVOO	Mon, Dec 24, 2018	53.85	53.96	52.70	52.70
2072	AMEX	IVOO	Fri, Dec 21, 2018	55.46	56.02	54.07	54.19
2071	AMEX	IVOO	Thu, Dec 20, 2018	55.82	56.23	54.68	55.25
2070	AMEX	IVOO	Wed, Dec 19, 2018	57.05	57.66	55.73	56.03
2069	AMEX	IVOO	Tue, Dec 18, 2018	57.42	57.81	56.81	57.01
2068	AMEX	IVOO	Mon, Dec 17, 2018	58.11	58.38	56.74	57.00
2067	AMEX	IVOO	Fri, Dec 14, 2018	58.66	59.13	58.15	58.29
2066	AMEX	IVOO	Thu, Dec 13, 2018	59.96	60.02	59.09	59.13
2065	AMEX	IVOO	Wed, Dec 12, 2018	60.23	60.66	59.97	59.71
2064	AMEX	IVOO	Tue, Dec 11, 2018	60.46	60.71	59.33	59.53
2063	AMEX	IVOO	Mon, Dec 10, 2018	60.07	60.21	58.90	59.78
2062	AMEX	IVOO	Fri, Dec 7, 2018	61.30	61.59	59.85	60.15
2061	AMEX	IVOO	Thu, Dec 6, 2018	60.79	61.37	59.81	61.32
2060	AMEX	IVOO	Tue, Dec 4, 2018	63.81	63.88	61.59	61.65
2059	AMEX	IVOO	Mon, Dec 3, 2018	64.23	64.23	63.31	63.93
2058	AMEX	IVOO	Fri, Nov 30, 2018	62.85	63.50	62.85	63.37
2057	AMEX	IVOO	Thu, Nov 29, 2018	62.82	63.34	62.54	62.99
2056	AMEX	IVOO	Wed, Nov 28, 2018	62.05	63.05	61.50	63.05
2055	AMEX	IVOO	Tue, Nov 27, 2018	62.13	62.17	61.64	61.81
2054	AMEX	IVOO	Mon, Nov 26, 2018	62.06	62.46	61.99	62.31
2053	AMEX	IVOO	Fri, Nov 23, 2018	61.14	61.96	61.14	61.51
2052	AMEX	IVOO	Wed, Nov 21, 2018	61.19	62.08	61.19	61.61
2051	AMEX	IVOO	Tue, Nov 20, 2018	61.30	61.68	60.73	60.99
2050	AMEX	IVOO	Mon, Nov 19, 2018	62.79	62.97	61.81	62.04
2049	AMEX	IVOO	Fri, Nov 16, 2018	62.56	63.04	62.42	62.87
2048	AMEX	IVOO	Thu, Nov 15, 2018	61.73	62.84	61.52	62.81
2047	AMEX	IVOO	Wed, Nov 14, 2018	62.95	63.15	61.75	62.07
2046	AMEX	IVOO	Tue, Nov 13, 2018	62.58	63.18	62.36	62.47
2045	AMEX	IVOO	Mon, Nov 12, 2018	63.41	63.42	62.34	62.41
2044	AMEX	IVOO	Fri, Nov 9, 2018	63.79	63.79	63.05	63.50
2043	AMEX	IVOO	Thu, Nov 8, 2018	64.21	64.44	63.85	64.12
2042	AMEX	IVOO	Wed, Nov 7, 2018	63.85	64.40	63.50	64.34
2041	AMEX	IVOO	Tue, Nov 6, 2018	62.99	63.43	62.99	63.42
2040	AMEX	IVOO	Mon, Nov 5, 2018	62.87	63.20	62.68	63.02
2039	AMEX	IVOO	Fri, Nov 2, 2018	63.01	63.11	62.26	62.75
2038	AMEX	IVOO	Thu, Nov 1, 2018	61.73	62.75	61.60	62.67
2037	AMEX	IVOO	Wed, Oct 31, 2018	61.71	62.02	61.44	61.47
2036	AMEX	IVOO	Tue, Oct 30, 2018	60.22	61.28	60.19	61.28
2035	AMEX	IVOO	Mon, Oct 29, 2018	61.14	61.62	59.56	60.19
2034	AMEX	IVOO	Fri, Oct 26, 2018	60.50	61.12	59.55	60.45
2033	AMEX	IVOO	Thu, Oct 25, 2018	60.53	61.40	60.46	61.11
2032	AMEX	IVOO	Wed, Oct 24, 2018	62.07	62.17	60.20	60.21
2031	AMEX	IVOO	Tue, Oct 23, 2018	61.84	62.49	61.06	62.10
2030	AMEX	IVOO	Mon, Oct 22, 2018	63.15	63.26	62.67	62.75
2029	AMEX	IVOO	Fri, Oct 19, 2018	63.63	63.84	62.88	63.07
2028	AMEX	IVOO	Thu, Oct 18, 2018	64.21	64.31	63.32	63.47
2027	AMEX	IVOO	Wed, Oct 17, 2018	64.50	64.57	63.69	64.43
2026	AMEX	IVOO	Tue, Oct 16, 2018	63.63	64.61	63.22	64.59
2025	AMEX	IVOO	Mon, Oct 15, 2018	62.90	63.66	62.86	63.25
2024	AMEX	IVOO	Fri, Oct 12, 2018	63.67	63.70	62.15	62.96
2023	AMEX	IVOO	Thu, Oct 11, 2018	63.88	64.15	62.85	62.85
2022	AMEX	IVOO	Wed, Oct 10, 2018	65.80	65.80	64.11	64.16
2021	AMEX	IVOO	Tue, Oct 9, 2018	66.10	66.30	65.84	65.89
2020	AMEX	IVOO	Mon, Oct 8, 2018	66.06	66.35	65.78	66.23
2019	AMEX	IVOO	Fri, Oct 5, 2018	66.75	66.81	65.89	66.25
2018	AMEX	IVOO	Thu, Oct 4, 2018	67.28	67.30	66.49	66.71
2017	AMEX	IVOO	Wed, Oct 3, 2018	67.45	67.74	67.24	67.45
2016	AMEX	IVOO	Tue, Oct 2, 2018	67.47	67.64	67.10	67.20
2015	AMEX	IVOO	Mon, Oct 1, 2018	68.31	68.31	67.31	67.47
2014	AMEX	IVOO	Fri, Sep 28, 2018	67.61	68.16	67.61	67.97
2013	AMEX	IVOO	Thu, Sep 27, 2018	67.80	68.06	67.66	67.75
2012	AMEX	IVOO	Wed, Sep 26, 2018	68.35	68.35	67.68	67.69
2011	AMEX	IVOO	Tue, Sep 25, 2018	68.78	68.78	68.55	68.31
2010	AMEX	IVOO	Mon, Sep 24, 2018	68.91	68.94	68.33	68.66
2009	AMEX	IVOO	Fri, Sep 21, 2018	69.27	69.37	68.90	68.90
2008	AMEX	IVOO	Thu, Sep 20, 2018	68.91	69.15	68.75	69.11
2007	AMEX	IVOO	Wed, Sep 19, 2018	68.82	69.10	68.48	68.62
2006	AMEX	IVOO	Tue, Sep 18, 2018	68.64	68.95	68.43	68.84
2005	AMEX	IVOO	Mon, Sep 17, 2018	69.13	69.13	68.49	68.50
2004	AMEX	IVOO	Fri, Sep 14, 2018	68.91	69.25	68.91	69.16
2003	AMEX	IVOO	Thu, Sep 13, 2018	68.96	69.04	68.78	68.92
2002	AMEX	IVOO	Wed, Sep 12, 2018	68.67	68.83	68.30	68.79
2001	AMEX	IVOO	Tue, Sep 11, 2018	68.48	68.85	68.38	68.70
2000	AMEX	IVOO	Mon, Sep 10, 2018	68.74	68.85	68.52	68.60
1999	AMEX	IVOO	Fri, Sep 7, 2018	68.41	68.80	68.24	68.47
1998	AMEX	IVOO	Thu, Sep 6, 2018	68.86	68.96	68.54	68.61
1997	AMEX	IVOO	Wed, Sep 5, 2018	68.83	68.87	68.36	68.84
1996	AMEX	IVOO	Tue, Sep 4, 2018	68.92	69.14	68.59	68.85
1995	AMEX	IVOO	Fri, Aug 31, 2018	68.73	69.05	68.73	69.04
1994	AMEX	IVOO	Thu, Aug 30, 2018	69.12	69.16	68.78	68.84
1993	AMEX	IVOO	Wed, Aug 29, 2018	69.09	69.31	68.78	69.21
1992	AMEX	IVOO	Tue, Aug 28, 2018	69.11	69.13	68.73	69.00
1991	AMEX	IVOO	Mon, Aug 27, 2018	68.98	69.25	68.94	68.99
1990	AMEX	IVOO	Fri, Aug 24, 2018	68.57	68.77	68.52	68.68
1989	AMEX	IVOO	Thu, Aug 23, 2018	68.68	68.68	68.30	68.41
1988	AMEX	IVOO	Wed, Aug 22, 2018	68.63	68.78	68.60	68.65
1987	AMEX	IVOO	Tue, Aug 21, 2018	68.19	68.81	68.19	68.68
1986	AMEX	IVOO	Mon, Aug 20, 2018	67.98	68.19	67.88	68.11
1985	AMEX	IVOO	Fri, Aug 17, 2018	67.42	67.88	67.30	67.85
1984	AMEX	IVOO	Thu, Aug 16, 2018	67.26	67.82	67.24	67.49
1983	AMEX	IVOO	Wed, Aug 15, 2018	67.32	67.32	66.50	66.94
1982	AMEX	IVOO	Tue, Aug 14, 2018	67.17	67.76	67.17	67.57
1981	AMEX	IVOO	Mon, Aug 13, 2018	67.33	67.49	66.80	66.93
1980	AMEX	IVOO	Fri, Aug 10, 2018	67.27	67.62	67.18	67.32
1979	AMEX	IVOO	Thu, Aug 9, 2018	67.80	68.01	67.66	67.69
1978	AMEX	IVOO	Wed, Aug 8, 2018	67.90	67.90	67.52	67.75
1977	AMEX	IVOO	Tue, Aug 7, 2018	67.91	68.19	67.91	67.92
1976	AMEX	IVOO	Mon, Aug 6, 2018	67.44	67.82	67.42	67.74
1975	AMEX	IVOO	Fri, Aug 3, 2018	67.24	67.55	67.16	67.43
1974	AMEX	IVOO	Thu, Aug 2, 2018	66.40	67.30	66.37	67.25
1973	AMEX	IVOO	Wed, Aug 1, 2018	66.81	66.87	66.33	66.71
1972	AMEX	IVOO	Tue, Jul 31, 2018	66.49	67.08	66.38	66.88
1971	AMEX	IVOO	Mon, Jul 30, 2018	66.58	66.81	66.25	66.27
1970	AMEX	IVOO	Fri, Jul 27, 2018	67.34	67.44	66.37	66.58
1969	AMEX	IVOO	Thu, Jul 26, 2018	67.07	67.55	67.07	67.35
1968	AMEX	IVOO	Wed, Jul 25, 2018	66.81	67.00	66.57	67.00
1967	AMEX	IVOO	Tue, Jul 24, 2018	67.62	67.62	66.60	66.83
1966	AMEX	IVOO	Mon, Jul 23, 2018	67.29	67.45	67.06	67.32
1965	AMEX	IVOO	Fri, Jul 20, 2018	67.64	67.64	67.31	67.33
1964	AMEX	IVOO	Thu, Jul 19, 2018	67.32	67.83	67.18	67.72
1963	AMEX	IVOO	Wed, Jul 18, 2018	67.23	67.46	66.98	67.44
1962	AMEX	IVOO	Tue, Jul 17, 2018	66.82	67.31	66.82	67.23
1961	AMEX	IVOO	Mon, Jul 16, 2018	67.29	67.35	66.79	66.92
1960	AMEX	IVOO	Fri, Jul 13, 2018	67.28	67.60	67.23	67.25
1959	AMEX	IVOO	Thu, Jul 12, 2018	67.48	67.48	66.93	67.26
1958	AMEX	IVOO	Wed, Jul 11, 2018	67.30	67.49	67.05	67.09
1957	AMEX	IVOO	Tue, Jul 10, 2018	67.85	67.91	67.46	67.69
1956	AMEX	IVOO	Mon, Jul 9, 2018	67.32	67.69	67.27	67.67
1955	AMEX	IVOO	Fri, Jul 6, 2018	66.47	67.15	66.45	67.02
1954	AMEX	IVOO	Thu, Jul 5, 2018	66.29	66.50	65.95	66.50
1953	AMEX	IVOO	Tue, Jul 3, 2018	66.00	66.35	65.89	65.92
1952	AMEX	IVOO	Mon, Jul 2, 2018	65.33	65.79	65.27	65.78
1951	AMEX	IVOO	Fri, Jun 29, 2018	65.98	66.27	65.77	65.77
1950	AMEX	IVOO	Thu, Jun 28, 2018	65.41	65.71	65.12	65.67
1949	AMEX	IVOO	Wed, Jun 27, 2018	66.46	66.73	65.63	65.41
1948	AMEX	IVOO	Tue, Jun 26, 2018	66.37	66.60	66.07	66.36
1947	AMEX	IVOO	Mon, Jun 25, 2018	66.98	67.01	65.97	66.25
1946	AMEX	IVOO	Fri, Jun 22, 2018	67.51	67.61	67.19	67.21
1945	AMEX	IVOO	Thu, Jun 21, 2018	67.63	67.63	66.99	67.16
1944	AMEX	IVOO	Wed, Jun 20, 2018	67.50	67.70	67.31	67.65
1943	AMEX	IVOO	Tue, Jun 19, 2018	66.92	67.31	66.55	67.29
1942	AMEX	IVOO	Mon, Jun 18, 2018	66.97	67.45	66.94	67.40
1941	AMEX	IVOO	Fri, Jun 15, 2018	67.21	67.39	66.85	67.26
1940	AMEX	IVOO	Thu, Jun 14, 2018	67.48	67.51	67.08	67.42
1939	AMEX	IVOO	Wed, Jun 13, 2018	67.78	67.78	67.26	67.26
1938	AMEX	IVOO	Tue, Jun 12, 2018	67.64	67.84	67.51	67.69
1937	AMEX	IVOO	Mon, Jun 11, 2018	67.63	67.75	67.53	67.59
1936	AMEX	IVOO	Fri, Jun 8, 2018	67.19	67.59	67.09	67.58
1935	AMEX	IVOO	Thu, Jun 7, 2018	67.28	67.43	66.98	67.19
1934	AMEX	IVOO	Wed, Jun 6, 2018	66.73	67.17	66.59	67.17
1933	AMEX	IVOO	Tue, Jun 5, 2018	66.55	66.66	66.32	66.63
1932	AMEX	IVOO	Mon, Jun 4, 2018	66.25	66.43	66.05	66.43
1931	AMEX	IVOO	Fri, Jun 1, 2018	66.12	66.23	66.02	66.10
1930	AMEX	IVOO	Thu, May 31, 2018	66.41	66.49	65.65	65.70
1929	AMEX	IVOO	Wed, May 30, 2018	65.77	66.60	65.74	66.43
1928	AMEX	IVOO	Tue, May 29, 2018	65.28	65.81	65.05	65.44
1927	AMEX	IVOO	Fri, May 25, 2018	65.67	65.88	65.58	65.70
1926	AMEX	IVOO	Thu, May 24, 2018	65.75	65.92	65.34	65.86
1925	AMEX	IVOO	Wed, May 23, 2018	65.54	65.79	65.51	65.77
1924	AMEX	IVOO	Tue, May 22, 2018	66.30	66.34	65.75	65.75
1923	AMEX	IVOO	Mon, May 21, 2018	65.87	66.22	65.87	66.22
1922	AMEX	IVOO	Fri, May 18, 2018	65.74	65.80	65.60	65.61
1921	AMEX	IVOO	Thu, May 17, 2018	65.56	65.90	65.56	65.70
1920	AMEX	IVOO	Wed, May 16, 2018	65.15	65.75	65.15	65.51
1919	AMEX	IVOO	Tue, May 15, 2018	65.05	65.26	64.86	65.08
1918	AMEX	IVOO	Mon, May 14, 2018	65.51	65.62	65.19	65.26
1917	AMEX	IVOO	Fri, May 11, 2018	65.42	65.57	65.23	65.34
1916	AMEX	IVOO	Thu, May 10, 2018	65.00	65.50	65.00	65.34
1915	AMEX	IVOO	Wed, May 9, 2018	64.63	65.00	64.46	64.83
1914	AMEX	IVOO	Tue, May 8, 2018	64.25	64.56	64.22	64.49
1913	AMEX	IVOO	Mon, May 7, 2018	64.13	64.60	64.07	64.30
1912	AMEX	IVOO	Fri, May 4, 2018	62.89	64.16	62.88	63.94
1911	AMEX	IVOO	Thu, May 3, 2018	63.01	63.32	62.38	63.10
1910	AMEX	IVOO	Wed, May 2, 2018	63.24	63.71	63.17	63.20
1909	AMEX	IVOO	Tue, May 1, 2018	62.93	63.36	62.60	63.36
1908	AMEX	IVOO	Mon, Apr 30, 2018	63.94	64.11	63.08	63.08
1907	AMEX	IVOO	Fri, Apr 27, 2018	63.78	63.93	63.45	63.75
1906	AMEX	IVOO	Thu, Apr 26, 2018	63.71	64.02	63.50	63.82
1905	AMEX	IVOO	Wed, Apr 25, 2018	63.46	63.85	63.10	63.59
1904	AMEX	IVOO	Tue, Apr 24, 2018	64.30	64.45	63.11	63.56
1903	AMEX	IVOO	Mon, Apr 23, 2018	64.12	64.31	63.75	64.01
1902	AMEX	IVOO	Fri, Apr 20, 2018	64.38	64.38	63.87	64.02
1901	AMEX	IVOO	Thu, Apr 19, 2018	64.66	64.73	64.21	64.49
1900	AMEX	IVOO	Wed, Apr 18, 2018	64.75	65.08	64.71	64.76
1899	AMEX	IVOO	Tue, Apr 17, 2018	64.44	64.74	64.26	64.58
1898	AMEX	IVOO	Mon, Apr 16, 2018	63.80	64.21	63.71	64.06
1897	AMEX	IVOO	Fri, Apr 13, 2018	63.93	63.93	63.21	63.41
1896	AMEX	IVOO	Thu, Apr 12, 2018	63.65	63.85	63.48	63.64
1895	AMEX	IVOO	Wed, Apr 11, 2018	63.16	63.65	63.13	63.36
1894	AMEX	IVOO	Tue, Apr 10, 2018	63.21	63.66	63.07	63.44
1893	AMEX	IVOO	Mon, Apr 9, 2018	62.83	63.29	62.42	62.42
1892	AMEX	IVOO	Fri, Apr 6, 2018	63.14	63.50	61.96	62.41
1891	AMEX	IVOO	Thu, Apr 5, 2018	63.54	63.81	63.41	63.66
1890	AMEX	IVOO	Wed, Apr 4, 2018	61.83	63.25	61.83	63.20
1889	AMEX	IVOO	Tue, Apr 3, 2018	62.13	62.80	61.88	62.66
1888	AMEX	IVOO	Mon, Apr 2, 2018	63.12	63.18	61.38	61.81
1887	AMEX	IVOO	Thu, Mar 29, 2018	62.68	63.59	62.68	63.36
1886	AMEX	IVOO	Wed, Mar 28, 2018	62.47	62.71	62.10	62.48
1885	AMEX	IVOO	Tue, Mar 27, 2018	63.50	63.50	62.07	62.33
1884	AMEX	IVOO	Mon, Mar 26, 2018	62.74	63.29	62.19	63.29
1883	AMEX	IVOO	Fri, Mar 23, 2018	63.27	63.41	62.01	61.91
1882	AMEX	IVOO	Thu, Mar 22, 2018	64.39	64.60	63.25	63.25
1881	AMEX	IVOO	Wed, Mar 21, 2018	64.79	65.35	64.79	64.98
1880	AMEX	IVOO	Tue, Mar 20, 2018	64.83	64.98	64.63	64.70
1879	AMEX	IVOO	Mon, Mar 19, 2018	65.04	65.04	64.10	64.68
1878	AMEX	IVOO	Fri, Mar 16, 2018	64.96	65.43	64.95	65.22
1877	AMEX	IVOO	Thu, Mar 15, 2018	65.16	65.20	64.70	64.82
1876	AMEX	IVOO	Wed, Mar 14, 2018	65.69	65.70	65.02	65.05
1875	AMEX	IVOO	Tue, Mar 13, 2018	66.05	66.05	65.29	65.41
1874	AMEX	IVOO	Mon, Mar 12, 2018	65.77	65.95	65.64	65.77
1873	AMEX	IVOO	Fri, Mar 9, 2018	64.99	65.71	64.92	65.71
1872	AMEX	IVOO	Thu, Mar 8, 2018	64.87	64.90	64.23	64.58
1871	AMEX	IVOO	Wed, Mar 7, 2018	64.16	64.81	64.11	64.73
1870	AMEX	IVOO	Tue, Mar 6, 2018	64.19	64.58	63.80	64.53
1869	AMEX	IVOO	Mon, Mar 5, 2018	63.01	64.09	63.01	63.93
1868	AMEX	IVOO	Fri, Mar 2, 2018	62.15	63.39	62.02	63.29
1867	AMEX	IVOO	Thu, Mar 1, 2018	62.79	63.13	62.15	62.62
1866	AMEX	IVOO	Wed, Feb 28, 2018	63.79	63.90	62.79	62.79
1865	AMEX	IVOO	Tue, Feb 27, 2018	64.51	64.70	63.60	63.60
1864	AMEX	IVOO	Mon, Feb 26, 2018	64.35	64.49	63.90	64.49
1863	AMEX	IVOO	Fri, Feb 23, 2018	63.74	64.13	63.48	64.13
1862	AMEX	IVOO	Thu, Feb 22, 2018	63.73	64.01	63.34	63.36
1861	AMEX	IVOO	Wed, Feb 21, 2018	63.67	64.31	63.43	63.43
1860	AMEX	IVOO	Tue, Feb 20, 2018	63.79	64.16	63.41	63.57
1859	AMEX	IVOO	Fri, Feb 16, 2018	63.72	64.26	63.71	64.04
1858	AMEX	IVOO	Thu, Feb 15, 2018	63.64	63.90	63.03	63.90
1857	AMEX	IVOO	Wed, Feb 14, 2018	61.67	63.25	61.67	63.22
1856	AMEX	IVOO	Tue, Feb 13, 2018	61.61	62.09	61.33	62.06
1855	AMEX	IVOO	Mon, Feb 12, 2018	61.51	62.21	61.09	61.88
1854	AMEX	IVOO	Fri, Feb 9, 2018	61.23	61.56	59.59	61.30
1853	AMEX	IVOO	Thu, Feb 8, 2018	62.78	62.78	60.59	60.59
1852	AMEX	IVOO	Wed, Feb 7, 2018	62.66	63.19	62.29	62.66
1851	AMEX	IVOO	Tue, Feb 6, 2018	60.96	62.98	60.31	62.71
1850	AMEX	IVOO	Mon, Feb 5, 2018	64.01	64.43	62.07	62.07
1849	AMEX	IVOO	Fri, Feb 2, 2018	65.52	65.52	64.47	64.52
1848	AMEX	IVOO	Thu, Feb 1, 2018	65.62	65.91	65.52	65.86
1847	AMEX	IVOO	Wed, Jan 31, 2018	66.14	66.35	65.50	65.72
1846	AMEX	IVOO	Tue, Jan 30, 2018	66.22	66.22	65.81	65.86
1845	AMEX	IVOO	Mon, Jan 29, 2018	66.96	67.07	66.57	66.58
1844	AMEX	IVOO	Fri, Jan 26, 2018	67.02	67.09	66.68	67.07
1843	AMEX	IVOO	Thu, Jan 25, 2018	67.07	67.16	66.56	66.83
1842	AMEX	IVOO	Wed, Jan 24, 2018	67.26	67.30	66.72	66.87
1841	AMEX	IVOO	Tue, Jan 23, 2018	66.98	67.09	66.76	67.06
1840	AMEX	IVOO	Mon, Jan 22, 2018	66.66	66.91	66.53	66.91
1839	AMEX	IVOO	Fri, Jan 19, 2018	65.94	66.58	65.94	66.58
1838	AMEX	IVOO	Thu, Jan 18, 2018	66.08	66.13	65.82	65.82
1837	AMEX	IVOO	Wed, Jan 17, 2018	65.92	66.28	65.77	66.14
1836	AMEX	IVOO	Tue, Jan 16, 2018	66.43	66.47	65.69	65.69
1835	AMEX	IVOO	Fri, Jan 12, 2018	66.03	66.20	65.92	66.15
1834	AMEX	IVOO	Thu, Jan 11, 2018	65.17	65.94	65.12	65.94
1833	AMEX	IVOO	Wed, Jan 10, 2018	65.19	65.21	64.88	65.03
1832	AMEX	IVOO	Tue, Jan 9, 2018	65.59	65.59	65.32	65.32
1831	AMEX	IVOO	Mon, Jan 8, 2018	65.12	65.48	65.00	65.42
1830	AMEX	IVOO	Fri, Jan 5, 2018	65.03	65.12	64.86	65.12
1829	AMEX	IVOO	Thu, Jan 4, 2018	64.90	65.06	64.84	64.84
1828	AMEX	IVOO	Wed, Jan 3, 2018	64.60	64.77	64.45	64.66
1827	AMEX	IVOO	Tue, Jan 2, 2018	64.17	64.53	64.05	64.53
1826	AMEX	IVOO	Fri, Dec 29, 2017	64.44	64.44	63.92	63.95
1825	AMEX	IVOO	Thu, Dec 28, 2017	64.18	64.28	63.98	64.28
1824	AMEX	IVOO	Wed, Dec 27, 2017	64.10	64.24	64.03	64.04
1823	AMEX	IVOO	Tue, Dec 26, 2017	64.02	64.17	64.02	64.05
1822	AMEX	IVOO	Fri, Dec 22, 2017	64.11	64.11	63.87	64.04
1821	AMEX	IVOO	Thu, Dec 21, 2017	64.06	64.17	63.89	64.06
1820	AMEX	IVOO	Wed, Dec 20, 2017	64.06	64.06	63.71	63.88
1819	AMEX	IVOO	Tue, Dec 19, 2017	64.15	64.15	63.75	63.76
1818	AMEX	IVOO	Mon, Dec 18, 2017	64.20	64.42	64.08	64.04
1817	AMEX	IVOO	Fri, Dec 15, 2017	63.46	64.03	63.32	63.69
1816	AMEX	IVOO	Thu, Dec 14, 2017	63.70	63.70	63.02	63.05
1815	AMEX	IVOO	Wed, Dec 13, 2017	63.61	63.92	63.56	63.58
1814	AMEX	IVOO	Tue, Dec 12, 2017	63.82	63.82	63.55	63.57
1813	AMEX	IVOO	Mon, Dec 11, 2017	63.86	63.87	63.64	63.71
1812	AMEX	IVOO	Fri, Dec 8, 2017	63.84	63.93	63.61	63.78
1811	AMEX	IVOO	Thu, Dec 7, 2017	63.08	63.66	63.08	63.60
1810	AMEX	IVOO	Wed, Dec 6, 2017	63.37	63.40	63.12	63.12
1809	AMEX	IVOO	Tue, Dec 5, 2017	63.91	63.91	63.39	63.39
1808	AMEX	IVOO	Mon, Dec 4, 2017	64.54	64.66	63.88	63.88
1807	AMEX	IVOO	Fri, Dec 1, 2017	64.12	64.12	62.56	63.93
1806	AMEX	IVOO	Thu, Nov 30, 2017	63.92	64.31	63.87	64.15
1805	AMEX	IVOO	Wed, Nov 29, 2017	63.55	63.87	63.55	63.72
1804	AMEX	IVOO	Tue, Nov 28, 2017	62.80	63.44	62.71	63.44
1803	AMEX	IVOO	Mon, Nov 27, 2017	62.77	62.80	62.63	62.65
1802	AMEX	IVOO	Fri, Nov 24, 2017	62.83	62.83	62.66	62.69
1801	AMEX	IVOO	Wed, Nov 22, 2017	62.77	62.83	62.65	62.65
1800	AMEX	IVOO	Tue, Nov 21, 2017	62.54	62.68	62.51	62.67
1799	AMEX	IVOO	Mon, Nov 20, 2017	62.15	62.29	62.04	62.29
1798	AMEX	IVOO	Fri, Nov 17, 2017	61.79	62.10	61.71	62.05
1797	AMEX	IVOO	Thu, Nov 16, 2017	61.55	62.05	61.50	61.89
1796	AMEX	IVOO	Wed, Nov 15, 2017	61.24	61.49	60.85	61.27
1795	AMEX	IVOO	Tue, Nov 14, 2017	61.44	61.59	61.39	61.56
1794	AMEX	IVOO	Mon, Nov 13, 2017	61.33	61.64	61.19	61.64
1793	AMEX	IVOO	Fri, Nov 10, 2017	61.48	61.60	61.39	61.51
1792	AMEX	IVOO	Thu, Nov 9, 2017	61.50	61.76	61.14	61.52
1791	AMEX	IVOO	Wed, Nov 8, 2017	61.65	61.89	61.50	61.87
1790	AMEX	IVOO	Tue, Nov 7, 2017	62.09	62.12	61.46	61.66
1789	AMEX	IVOO	Mon, Nov 6, 2017	61.89	62.13	61.86	62.12
1788	AMEX	IVOO	Fri, Nov 3, 2017	61.63	61.85	61.57	61.84
1787	AMEX	IVOO	Thu, Nov 2, 2017	61.62	61.86	61.50	61.67
1786	AMEX	IVOO	Wed, Nov 1, 2017	62.21	62.21	61.44	61.62
1785	AMEX	IVOO	Tue, Oct 31, 2017	61.57	61.89	61.54	61.78
1784	AMEX	IVOO	Mon, Oct 30, 2017	61.85	61.85	61.40	61.46
1783	AMEX	IVOO	Fri, Oct 27, 2017	61.59	61.91	61.42	61.91
1782	AMEX	IVOO	Thu, Oct 26, 2017	61.49	61.64	61.38	61.61
1781	AMEX	IVOO	Wed, Oct 25, 2017	61.58	61.58	60.93	61.29
1780	AMEX	IVOO	Tue, Oct 24, 2017	61.56	61.76	61.56	61.66
1779	AMEX	IVOO	Mon, Oct 23, 2017	61.88	61.88	61.45	61.45
1778	AMEX	IVOO	Fri, Oct 20, 2017	61.72	61.75	61.64	61.75
1777	AMEX	IVOO	Thu, Oct 19, 2017	61.15	61.41	60.98	61.41
1776	AMEX	IVOO	Wed, Oct 18, 2017	61.38	61.47	61.20	61.36
1775	AMEX	IVOO	Tue, Oct 17, 2017	61.23	61.32	61.12	61.14
1774	AMEX	IVOO	Mon, Oct 16, 2017	61.33	61.45	61.23	61.25
1773	AMEX	IVOO	Fri, Oct 13, 2017	61.38	61.46	61.22	61.23
1772	AMEX	IVOO	Thu, Oct 12, 2017	61.18	61.35	61.05	61.22
1771	AMEX	IVOO	Wed, Oct 11, 2017	61.25	61.29	61.16	61.27
1770	AMEX	IVOO	Tue, Oct 10, 2017	61.30	61.30	61.10	61.21
1769	AMEX	IVOO	Mon, Oct 9, 2017	61.30	61.34	60.98	61.04
1768	AMEX	IVOO	Fri, Oct 6, 2017	61.16	61.22	61.10	61.21
1767	AMEX	IVOO	Thu, Oct 5, 2017	61.17	61.39	61.13	61.28
1766	AMEX	IVOO	Wed, Oct 4, 2017	61.08	61.16	60.94	61.10
1765	AMEX	IVOO	Tue, Oct 3, 2017	61.05	61.12	60.83	61.10
1764	AMEX	IVOO	Mon, Oct 2, 2017	60.50	60.97	60.45	60.97
1763	AMEX	IVOO	Fri, Sep 29, 2017	60.41	60.53	60.36	60.41
1762	AMEX	IVOO	Thu, Sep 28, 2017	60.10	60.35	59.99	60.35
1761	AMEX	IVOO	Wed, Sep 27, 2017	59.92	60.26	59.64	60.22
1760	AMEX	IVOO	Tue, Sep 26, 2017	59.90	60.01	59.86	59.67
1759	AMEX	IVOO	Mon, Sep 25, 2017	59.69	59.86	59.60	59.81
1758	AMEX	IVOO	Fri, Sep 22, 2017	59.46	59.73	59.44	59.70
1757	AMEX	IVOO	Thu, Sep 21, 2017	59.74	59.74	59.50	59.52
1756	AMEX	IVOO	Wed, Sep 20, 2017	59.53	59.65	59.47	59.63
1755	AMEX	IVOO	Tue, Sep 19, 2017	59.55	59.55	59.44	59.46
1754	AMEX	IVOO	Mon, Sep 18, 2017	59.35	59.54	59.35	59.48
1753	AMEX	IVOO	Fri, Sep 15, 2017	58.98	59.21	58.91	59.21
1752	AMEX	IVOO	Thu, Sep 14, 2017	58.99	59.05	58.84	58.99
1751	AMEX	IVOO	Wed, Sep 13, 2017	59.03	59.12	58.96	59.00
1750	AMEX	IVOO	Tue, Sep 12, 2017	58.81	59.08	58.78	59.03
1749	AMEX	IVOO	Mon, Sep 11, 2017	58.35	58.75	58.35	58.67
1748	AMEX	IVOO	Fri, Sep 8, 2017	57.68	58.07	57.61	57.97
1747	AMEX	IVOO	Thu, Sep 7, 2017	58.13	58.13	57.64	57.82
1746	AMEX	IVOO	Wed, Sep 6, 2017	58.15	58.17	57.91	58.01
1745	AMEX	IVOO	Tue, Sep 5, 2017	58.62	58.67	57.78	57.94
1744	AMEX	IVOO	Fri, Sep 1, 2017	58.46	58.68	58.46	58.64
1743	AMEX	IVOO	Thu, Aug 31, 2017	58.04	58.37	58.03	58.35
1742	AMEX	IVOO	Wed, Aug 30, 2017	57.56	57.93	57.46	57.90
1741	AMEX	IVOO	Tue, Aug 29, 2017	57.21	57.60	57.18	57.54
1740	AMEX	IVOO	Mon, Aug 28, 2017	57.75	57.78	57.42	57.57
1739	AMEX	IVOO	Fri, Aug 25, 2017	57.56	57.75	57.51	57.69
1738	AMEX	IVOO	Thu, Aug 24, 2017	57.61	57.61	57.35	57.35
1737	AMEX	IVOO	Wed, Aug 23, 2017	57.31	57.55	57.18	57.46
1736	AMEX	IVOO	Tue, Aug 22, 2017	57.14	57.58	57.10	57.54
1735	AMEX	IVOO	Mon, Aug 21, 2017	57.00	57.09	56.83	57.02
1734	AMEX	IVOO	Fri, Aug 18, 2017	57.03	57.29	56.86	57.03
1733	AMEX	IVOO	Thu, Aug 17, 2017	57.93	58.09	57.14	57.14
1732	AMEX	IVOO	Wed, Aug 16, 2017	58.15	58.35	58.09	58.15
1731	AMEX	IVOO	Tue, Aug 15, 2017	58.39	58.39	57.99	58.00
1730	AMEX	IVOO	Mon, Aug 14, 2017	58.04	58.41	57.98	58.29
1729	AMEX	IVOO	Fri, Aug 11, 2017	57.47	57.69	57.28	57.62
1728	AMEX	IVOO	Thu, Aug 10, 2017	58.26	58.26	57.53	57.53
1727	AMEX	IVOO	Wed, Aug 9, 2017	58.49	58.60	58.25	58.43
1726	AMEX	IVOO	Tue, Aug 8, 2017	59.01	59.37	58.83	58.89
1725	AMEX	IVOO	Mon, Aug 7, 2017	59.05	59.15	58.83	59.05
1724	AMEX	IVOO	Fri, Aug 4, 2017	59.00	59.05	58.90	58.99
1723	AMEX	IVOO	Thu, Aug 3, 2017	59.03	59.07	58.74	58.83
1722	AMEX	IVOO	Wed, Aug 2, 2017	59.33	59.38	58.80	59.00
1721	AMEX	IVOO	Tue, Aug 1, 2017	59.57	59.57	59.26	59.40
1720	AMEX	IVOO	Mon, Jul 31, 2017	59.52	59.55	59.12	59.31
1719	AMEX	IVOO	Fri, Jul 28, 2017	59.53	59.53	59.22	59.33
1718	AMEX	IVOO	Thu, Jul 27, 2017	59.93	59.93	59.45	59.65
1717	AMEX	IVOO	Wed, Jul 26, 2017	60.41	60.41	59.80	59.80
1716	AMEX	IVOO	Tue, Jul 25, 2017	60.25	60.43	60.04	60.37
1715	AMEX	IVOO	Mon, Jul 24, 2017	59.73	59.85	59.67	59.84
1714	AMEX	IVOO	Fri, Jul 21, 2017	59.89	59.89	59.53	59.73
1713	AMEX	IVOO	Thu, Jul 20, 2017	60.00	60.00	59.79	59.89
1712	AMEX	IVOO	Wed, Jul 19, 2017	59.47	59.96	59.41	59.90
1711	AMEX	IVOO	Tue, Jul 18, 2017	59.40	59.44	59.14	59.33
1710	AMEX	IVOO	Mon, Jul 17, 2017	59.43	59.64	59.32	59.52
1709	AMEX	IVOO	Fri, Jul 14, 2017	59.21	59.61	59.21	59.43
1708	AMEX	IVOO	Thu, Jul 13, 2017	59.20	59.23	58.88	59.21
1707	AMEX	IVOO	Wed, Jul 12, 2017	59.07	59.43	59.07	59.17
1706	AMEX	IVOO	Tue, Jul 11, 2017	58.69	58.83	58.43	58.73
1705	AMEX	IVOO	Mon, Jul 10, 2017	58.71	58.90	58.63	58.71
1704	AMEX	IVOO	Fri, Jul 7, 2017	58.37	58.84	58.32	58.84
1703	AMEX	IVOO	Thu, Jul 6, 2017	58.75	58.75	58.20	58.24
1702	AMEX	IVOO	Wed, Jul 5, 2017	59.10	59.16	58.78	58.97
1701	AMEX	IVOO	Mon, Jul 3, 2017	59.01	59.36	58.97	59.17
1700	AMEX	IVOO	Fri, Jun 30, 2017	58.81	58.96	58.70	58.74
1699	AMEX	IVOO	Thu, Jun 29, 2017	59.16	59.20	58.27	58.70
1698	AMEX	IVOO	Wed, Jun 28, 2017	58.75	59.23	58.73	59.08
1697	AMEX	IVOO	Tue, Jun 27, 2017	59.08	59.18	58.62	58.41
1696	AMEX	IVOO	Mon, Jun 26, 2017	59.06	59.22	58.87	59.08
1695	AMEX	IVOO	Fri, Jun 23, 2017	58.67	58.98	58.57	58.87
1694	AMEX	IVOO	Thu, Jun 22, 2017	58.58	58.73	58.35	58.63
1693	AMEX	IVOO	Wed, Jun 21, 2017	59.03	59.05	58.50	58.55
1692	AMEX	IVOO	Tue, Jun 20, 2017	59.40	59.40	58.89	58.89
1691	AMEX	IVOO	Mon, Jun 19, 2017	59.38	59.61	59.33	59.55
1690	AMEX	IVOO	Fri, Jun 16, 2017	59.09	59.18	58.84	59.17
1689	AMEX	IVOO	Thu, Jun 15, 2017	58.99	59.25	58.91	59.17
1688	AMEX	IVOO	Wed, Jun 14, 2017	59.80	59.80	59.21	59.45
1687	AMEX	IVOO	Tue, Jun 13, 2017	59.50	59.75	59.41	59.73
1686	AMEX	IVOO	Mon, Jun 12, 2017	59.26	59.42	59.09	59.33
1685	AMEX	IVOO	Fri, Jun 9, 2017	59.18	59.63	58.99	59.28
1684	AMEX	IVOO	Thu, Jun 8, 2017	58.57	59.18	58.45	59.07
1683	AMEX	IVOO	Wed, Jun 7, 2017	58.66	58.78	58.45	58.56
1682	AMEX	IVOO	Tue, Jun 6, 2017	58.55	58.77	58.39	58.60
1681	AMEX	IVOO	Mon, Jun 5, 2017	59.01	59.09	58.78	58.78
1680	AMEX	IVOO	Fri, Jun 2, 2017	59.01	59.30	58.85	59.00
1679	AMEX	IVOO	Thu, Jun 1, 2017	58.21	58.95	58.07	58.95
1678	AMEX	IVOO	Wed, May 31, 2017	58.13	58.17	57.45	58.03
1677	AMEX	IVOO	Tue, May 30, 2017	58.05	58.14	57.94	58.00
1676	AMEX	IVOO	Fri, May 26, 2017	58.29	58.32	58.08	58.20
1675	AMEX	IVOO	Thu, May 25, 2017	58.42	58.60	58.30	58.34
1674	AMEX	IVOO	Wed, May 24, 2017	58.15	58.34	58.05	58.25
1673	AMEX	IVOO	Tue, May 23, 2017	58.11	58.21	57.76	58.08
1672	AMEX	IVOO	Mon, May 22, 2017	57.85	58.03	57.82	57.98
1671	AMEX	IVOO	Fri, May 19, 2017	57.25	57.92	57.23	57.68
1670	AMEX	IVOO	Thu, May 18, 2017	56.93	57.26	56.71	57.09
1669	AMEX	IVOO	Wed, May 17, 2017	57.61	57.73	57.03	57.07
1668	AMEX	IVOO	Tue, May 16, 2017	58.41	58.41	57.95	58.25
1667	AMEX	IVOO	Mon, May 15, 2017	58.05	58.52	58.01	58.30
1666	AMEX	IVOO	Fri, May 12, 2017	58.09	58.09	57.81	57.92
1665	AMEX	IVOO	Thu, May 11, 2017	58.36	58.36	57.75	58.20
1664	AMEX	IVOO	Wed, May 10, 2017	58.14	58.59	58.14	58.54
1663	AMEX	IVOO	Tue, May 9, 2017	58.35	58.40	58.05	58.16
1662	AMEX	IVOO	Mon, May 8, 2017	58.49	58.54	58.10	58.32
1661	AMEX	IVOO	Fri, May 5, 2017	58.23	58.52	58.06	58.52
1660	AMEX	IVOO	Thu, May 4, 2017	58.15	58.15	57.79	57.99
1659	AMEX	IVOO	Wed, May 3, 2017	58.27	58.27	57.92	58.15
1658	AMEX	IVOO	Tue, May 2, 2017	58.51	58.62	58.24	58.38
1657	AMEX	IVOO	Mon, May 1, 2017	58.38	58.67	58.14	58.51
1656	AMEX	IVOO	Fri, Apr 28, 2017	58.88	58.93	58.29	58.29
1655	AMEX	IVOO	Thu, Apr 27, 2017	58.96	59.04	58.72	58.88
1654	AMEX	IVOO	Wed, Apr 26, 2017	58.81	59.13	58.70	58.84
1653	AMEX	IVOO	Tue, Apr 25, 2017	58.86	59.03	58.78	58.82
1652	AMEX	IVOO	Mon, Apr 24, 2017	58.51	58.57	58.31	58.46
1651	AMEX	IVOO	Fri, Apr 21, 2017	57.88	57.92	57.70	57.80
1650	AMEX	IVOO	Thu, Apr 20, 2017	57.60	57.99	57.47	57.91
1649	AMEX	IVOO	Wed, Apr 19, 2017	57.46	57.62	57.34	57.37
1648	AMEX	IVOO	Tue, Apr 18, 2017	57.02	57.28	56.87	57.23
1647	AMEX	IVOO	Mon, Apr 17, 2017	56.72	57.24	56.57	57.23
1646	AMEX	IVOO	Thu, Apr 13, 2017	57.12	57.21	56.57	56.57
1645	AMEX	IVOO	Wed, Apr 12, 2017	57.89	57.89	57.18	57.24
1644	AMEX	IVOO	Tue, Apr 11, 2017	57.45	57.92	57.25	57.92
1643	AMEX	IVOO	Mon, Apr 10, 2017	57.45	57.81	57.33	57.56
1642	AMEX	IVOO	Fri, Apr 7, 2017	57.43	57.57	57.26	57.40
1641	AMEX	IVOO	Thu, Apr 6, 2017	57.13	57.55	57.04	57.47
1640	AMEX	IVOO	Wed, Apr 5, 2017	57.74	57.86	56.96	57.05
1639	AMEX	IVOO	Tue, Apr 4, 2017	57.45	57.56	57.32	57.42
1638	AMEX	IVOO	Mon, Apr 3, 2017	57.98	58.00	57.28	57.52
1637	AMEX	IVOO	Fri, Mar 31, 2017	57.80	58.06	57.74	57.84
1636	AMEX	IVOO	Thu, Mar 30, 2017	57.52	57.86	57.52	57.82
1635	AMEX	IVOO	Wed, Mar 29, 2017	57.37	57.55	57.22	57.47
1634	AMEX	IVOO	Tue, Mar 28, 2017	56.79	57.41	56.72	57.34
1633	AMEX	IVOO	Mon, Mar 27, 2017	56.50	56.92	56.29	56.87
1632	AMEX	IVOO	Fri, Mar 24, 2017	57.21	57.36	56.82	56.96
1631	AMEX	IVOO	Thu, Mar 23, 2017	56.95	57.37	56.84	57.02
1630	AMEX	IVOO	Wed, Mar 22, 2017	56.71	56.93	56.56	56.92
1629	AMEX	IVOO	Tue, Mar 21, 2017	58.23	58.23	56.83	56.80
1628	AMEX	IVOO	Mon, Mar 20, 2017	58.28	58.28	57.93	57.97
1627	AMEX	IVOO	Fri, Mar 17, 2017	58.30	58.38	58.13	58.25
1626	AMEX	IVOO	Thu, Mar 16, 2017	58.39	58.43	58.11	58.20
1625	AMEX	IVOO	Wed, Mar 15, 2017	57.74	58.35	57.69	58.22
1624	AMEX	IVOO	Tue, Mar 14, 2017	57.50	57.55	57.15	57.48
1623	AMEX	IVOO	Mon, Mar 13, 2017	57.60	57.81	57.58	57.70
1622	AMEX	IVOO	Fri, Mar 10, 2017	57.72	57.73	57.26	57.61
1621	AMEX	IVOO	Thu, Mar 9, 2017	57.55	57.68	57.11	57.31
1620	AMEX	IVOO	Wed, Mar 8, 2017	57.91	57.98	57.54	57.54
1619	AMEX	IVOO	Tue, Mar 7, 2017	58.08	58.10	57.79	57.82
1618	AMEX	IVOO	Mon, Mar 6, 2017	58.24	58.25	57.97	58.15
1617	AMEX	IVOO	Fri, Mar 3, 2017	58.46	58.55	58.28	58.50
1616	AMEX	IVOO	Thu, Mar 2, 2017	59.12	59.12	58.47	58.47
1615	AMEX	IVOO	Wed, Mar 1, 2017	58.79	59.23	58.73	59.15
1614	AMEX	IVOO	Tue, Feb 28, 2017	58.73	58.73	58.14	58.16
1613	AMEX	IVOO	Mon, Feb 27, 2017	58.39	58.80	58.31	58.80
1612	AMEX	IVOO	Fri, Feb 24, 2017	58.00	58.37	57.84	58.37
1611	AMEX	IVOO	Thu, Feb 23, 2017	58.78	58.78	58.09	58.32
1610	AMEX	IVOO	Wed, Feb 22, 2017	58.79	58.79	58.47	58.62
1609	AMEX	IVOO	Tue, Feb 21, 2017	58.49	58.82	58.40	58.81
1608	AMEX	IVOO	Fri, Feb 17, 2017	58.09	58.30	58.02	58.28
1607	AMEX	IVOO	Thu, Feb 16, 2017	58.35	58.40	58.00	58.26
1606	AMEX	IVOO	Wed, Feb 15, 2017	58.03	58.37	57.95	58.33
1605	AMEX	IVOO	Tue, Feb 14, 2017	57.93	58.17	57.77	58.16
1604	AMEX	IVOO	Mon, Feb 13, 2017	58.12	58.19	57.97	57.98
1603	AMEX	IVOO	Fri, Feb 10, 2017	57.75	57.91	57.60	57.82
1602	AMEX	IVOO	Thu, Feb 9, 2017	57.09	57.56	57.09	57.52
1601	AMEX	IVOO	Wed, Feb 8, 2017	56.81	56.97	56.55	56.95
1600	AMEX	IVOO	Tue, Feb 7, 2017	57.10	57.25	56.79	56.92
1599	AMEX	IVOO	Mon, Feb 6, 2017	57.21	57.28	56.97	57.10
1598	AMEX	IVOO	Fri, Feb 3, 2017	56.96	57.36	56.96	57.32
1597	AMEX	IVOO	Thu, Feb 2, 2017	56.62	56.80	56.37	56.59
1596	AMEX	IVOO	Wed, Feb 1, 2017	57.07	57.17	56.33	56.55
1595	AMEX	IVOO	Tue, Jan 31, 2017	56.44	56.77	56.25	56.68
1594	AMEX	IVOO	Mon, Jan 30, 2017	56.69	56.69	56.00	56.55
1593	AMEX	IVOO	Fri, Jan 27, 2017	57.33	57.42	56.88	56.99
1592	AMEX	IVOO	Thu, Jan 26, 2017	57.55	57.61	57.22	57.23
1591	AMEX	IVOO	Wed, Jan 25, 2017	57.22	57.49	57.22	57.45
1590	AMEX	IVOO	Tue, Jan 24, 2017	56.38	57.14	56.38	56.99
1589	AMEX	IVOO	Mon, Jan 23, 2017	56.27	56.32	55.87	56.16
1588	AMEX	IVOO	Fri, Jan 20, 2017	56.26	56.39	56.16	56.29
1587	AMEX	IVOO	Thu, Jan 19, 2017	56.49	56.60	55.82	56.02
1586	AMEX	IVOO	Wed, Jan 18, 2017	56.30	56.44	56.04	56.43
1585	AMEX	IVOO	Tue, Jan 17, 2017	56.57	56.62	56.09	56.17
1584	AMEX	IVOO	Fri, Jan 13, 2017	56.53	56.88	56.53	56.66
1583	AMEX	IVOO	Thu, Jan 12, 2017	56.61	56.61	55.81	56.39
1582	AMEX	IVOO	Wed, Jan 11, 2017	56.48	56.67	56.42	56.66
1581	AMEX	IVOO	Tue, Jan 10, 2017	56.25	56.66	56.16	56.46
1580	AMEX	IVOO	Mon, Jan 9, 2017	56.47	56.47	56.06	56.12
1579	AMEX	IVOO	Fri, Jan 6, 2017	56.59	56.73	56.40	56.48
1578	AMEX	IVOO	Thu, Jan 5, 2017	56.86	56.93	56.31	56.54
1577	AMEX	IVOO	Wed, Jan 4, 2017	56.21	57.01	56.21	56.97
1576	AMEX	IVOO	Tue, Jan 3, 2017	56.31	56.41	55.74	56.06
1575	AMEX	IVOO	Fri, Dec 30, 2016	56.10	56.12	55.65	55.66
1574	AMEX	IVOO	Thu, Dec 29, 2016	55.86	56.10	55.81	55.97
1573	AMEX	IVOO	Wed, Dec 28, 2016	56.50	56.53	55.74	55.83
1572	AMEX	IVOO	Tue, Dec 27, 2016	56.22	56.50	56.22	56.38
1571	AMEX	IVOO	Fri, Dec 23, 2016	56.10	56.18	56.05	56.18
1570	AMEX	IVOO	Thu, Dec 22, 2016	56.41	56.41	55.89	56.05
1569	AMEX	IVOO	Wed, Dec 21, 2016	56.58	56.61	56.37	56.37
1568	AMEX	IVOO	Tue, Dec 20, 2016	56.49	56.67	56.39	56.60
1567	AMEX	IVOO	Mon, Dec 19, 2016	56.37	56.59	56.31	56.29
1566	AMEX	IVOO	Fri, Dec 16, 2016	56.40	56.77	56.19	56.23
1565	AMEX	IVOO	Thu, Dec 15, 2016	56.25	56.71	56.05	56.36
1564	AMEX	IVOO	Wed, Dec 14, 2016	56.79	56.85	56.11	56.11
1563	AMEX	IVOO	Tue, Dec 13, 2016	56.97	57.05	56.56	56.86
1562	AMEX	IVOO	Mon, Dec 12, 2016	57.05	57.14	56.60	56.71
1561	AMEX	IVOO	Fri, Dec 9, 2016	57.24	57.26	56.96	57.05
1560	AMEX	IVOO	Thu, Dec 8, 2016	56.76	57.26	56.58	57.18
1559	AMEX	IVOO	Wed, Dec 7, 2016	55.87	56.62	55.87	56.53
1558	AMEX	IVOO	Tue, Dec 6, 2016	55.50	55.92	55.35	55.90
1557	AMEX	IVOO	Mon, Dec 5, 2016	55.07	55.39	55.07	55.34
1556	AMEX	IVOO	Fri, Dec 2, 2016	54.82	54.94	54.65	54.75
1555	AMEX	IVOO	Thu, Dec 1, 2016	55.05	55.10	54.56	54.71
1554	AMEX	IVOO	Wed, Nov 30, 2016	55.17	55.23	54.89	54.89
1553	AMEX	IVOO	Tue, Nov 29, 2016	54.87	55.16	54.83	54.97
1552	AMEX	IVOO	Mon, Nov 28, 2016	55.25	55.25	54.82	54.87
1551	AMEX	IVOO	Fri, Nov 25, 2016	55.16	55.26	55.16	55.26
1550	AMEX	IVOO	Wed, Nov 23, 2016	54.80	55.11	54.71	55.11
1549	AMEX	IVOO	Tue, Nov 22, 2016	54.64	54.90	54.53	54.87
1548	AMEX	IVOO	Mon, Nov 21, 2016	54.28	54.47	54.17	54.44
1547	AMEX	IVOO	Fri, Nov 18, 2016	54.18	54.18	54.03	54.17
1546	AMEX	IVOO	Thu, Nov 17, 2016	53.88	54.10	53.88	54.06
1545	AMEX	IVOO	Wed, Nov 16, 2016	53.55	53.76	53.52	53.72
1544	AMEX	IVOO	Tue, Nov 15, 2016	53.50	53.75	53.36	53.72
1543	AMEX	IVOO	Mon, Nov 14, 2016	52.92	53.47	52.92	53.46
1542	AMEX	IVOO	Fri, Nov 11, 2016	52.15	52.64	52.07	52.62
1541	AMEX	IVOO	Thu, Nov 10, 2016	52.17	52.49	51.83	52.11
1540	AMEX	IVOO	Wed, Nov 9, 2016	50.39	51.99	50.39	51.84
1539	AMEX	IVOO	Tue, Nov 8, 2016	50.64	51.15	50.57	50.90
1538	AMEX	IVOO	Mon, Nov 7, 2016	50.60	50.80	50.47	50.79
1537	AMEX	IVOO	Fri, Nov 4, 2016	49.75	50.19	49.68	49.74
1536	AMEX	IVOO	Thu, Nov 3, 2016	49.80	49.97	49.63	49.67
1535	AMEX	IVOO	Wed, Nov 2, 2016	50.10	50.22	49.77	49.77
1534	AMEX	IVOO	Tue, Nov 1, 2016	50.88	50.88	49.99	50.32
1533	AMEX	IVOO	Mon, Oct 31, 2016	50.58	50.89	50.54	50.79
1532	AMEX	IVOO	Fri, Oct 28, 2016	50.56	50.83	50.41	50.44
1531	AMEX	IVOO	Thu, Oct 27, 2016	51.11	51.11	50.39	50.47
1530	AMEX	IVOO	Wed, Oct 26, 2016	50.98	51.13	50.87	50.95
1529	AMEX	IVOO	Tue, Oct 25, 2016	51.50	51.52	51.17	51.20
1528	AMEX	IVOO	Mon, Oct 24, 2016	51.67	51.87	51.47	51.60
1527	AMEX	IVOO	Fri, Oct 21, 2016	51.08	51.37	50.99	51.31
1526	AMEX	IVOO	Thu, Oct 20, 2016	51.39	51.53	51.28	51.42
1525	AMEX	IVOO	Wed, Oct 19, 2016	51.47	51.69	51.25	51.57
1524	AMEX	IVOO	Tue, Oct 18, 2016	51.59	51.59	51.32	51.36
1523	AMEX	IVOO	Mon, Oct 17, 2016	51.23	51.23	51.05	51.08
1522	AMEX	IVOO	Fri, Oct 14, 2016	51.33	51.51	51.13	51.17
1521	AMEX	IVOO	Thu, Oct 13, 2016	50.96	51.24	50.68	51.06
1520	AMEX	IVOO	Wed, Oct 12, 2016	51.24	51.47	51.19	51.33
1519	AMEX	IVOO	Tue, Oct 11, 2016	51.86	51.86	50.93	51.17
1518	AMEX	IVOO	Mon, Oct 10, 2016	51.84	52.21	51.84	51.98
1517	AMEX	IVOO	Fri, Oct 7, 2016	51.76	51.82	51.40	51.55
1516	AMEX	IVOO	Thu, Oct 6, 2016	51.74	51.94	51.59	51.94
1515	AMEX	IVOO	Wed, Oct 5, 2016	51.84	52.07	51.84	51.86
1514	AMEX	IVOO	Tue, Oct 4, 2016	51.95	51.95	51.38	51.57
1513	AMEX	IVOO	Mon, Oct 3, 2016	51.96	52.06	51.76	51.80
1512	AMEX	IVOO	Fri, Sep 30, 2016	52.05	52.37	51.91	52.28
1511	AMEX	IVOO	Thu, Sep 29, 2016	52.31	52.32	51.65	51.77
1510	AMEX	IVOO	Wed, Sep 28, 2016	51.96	52.37	51.70	52.35
1509	AMEX	IVOO	Tue, Sep 27, 2016	51.84	51.97	51.70	51.88
1508	AMEX	IVOO	Mon, Sep 26, 2016	51.84	52.02	51.83	51.85
1507	AMEX	IVOO	Fri, Sep 23, 2016	52.45	52.45	52.10	52.10
1506	AMEX	IVOO	Thu, Sep 22, 2016	52.24	52.58	52.24	52.52
1505	AMEX	IVOO	Wed, Sep 21, 2016	51.48	51.90	51.25	51.90
1504	AMEX	IVOO	Tue, Sep 20, 2016	51.71	51.71	51.25	51.26
1503	AMEX	IVOO	Mon, Sep 19, 2016	51.51	52.01	51.50	51.47
1502	AMEX	IVOO	Fri, Sep 16, 2016	51.39	51.41	51.21	51.34
1501	AMEX	IVOO	Thu, Sep 15, 2016	51.18	51.67	51.18	51.57
1500	AMEX	IVOO	Wed, Sep 14, 2016	51.28	51.28	51.02	51.08
1499	AMEX	IVOO	Tue, Sep 13, 2016	51.72	51.74	50.99	51.29
1498	AMEX	IVOO	Mon, Sep 12, 2016	51.27	52.19	51.26	52.15
1497	AMEX	IVOO	Fri, Sep 9, 2016	52.71	52.71	51.55	51.55
1496	AMEX	IVOO	Thu, Sep 8, 2016	53.17	53.23	53.11	53.12
1495	AMEX	IVOO	Wed, Sep 7, 2016	53.10	53.32	53.06	53.32
1494	AMEX	IVOO	Tue, Sep 6, 2016	53.32	53.32	52.95	53.14
1493	AMEX	IVOO	Fri, Sep 2, 2016	52.96	53.26	52.96	53.26
1492	AMEX	IVOO	Thu, Sep 1, 2016	52.80	52.88	52.43	52.72
1491	AMEX	IVOO	Wed, Aug 31, 2016	52.88	52.89	52.50	52.74
1490	AMEX	IVOO	Tue, Aug 30, 2016	52.99	53.06	52.78	52.91
1489	AMEX	IVOO	Mon, Aug 29, 2016	52.62	53.10	52.62	52.96
1488	AMEX	IVOO	Fri, Aug 26, 2016	52.82	53.12	52.38	52.57
1487	AMEX	IVOO	Thu, Aug 25, 2016	52.51	52.84	52.51	52.73
1486	AMEX	IVOO	Wed, Aug 24, 2016	52.95	52.95	52.56	52.56
1485	AMEX	IVOO	Tue, Aug 23, 2016	52.88	53.08	52.88	52.96
1484	AMEX	IVOO	Mon, Aug 22, 2016	52.63	52.71	52.49	52.71
1483	AMEX	IVOO	Fri, Aug 19, 2016	52.56	52.69	52.42	52.65
1482	AMEX	IVOO	Thu, Aug 18, 2016	52.34	52.63	52.34	52.63
1481	AMEX	IVOO	Wed, Aug 17, 2016	52.37	52.42	52.00	52.26
1480	AMEX	IVOO	Tue, Aug 16, 2016	52.71	52.71	52.42	52.42
1479	AMEX	IVOO	Mon, Aug 15, 2016	52.63	52.98	52.63	52.88
1478	AMEX	IVOO	Fri, Aug 12, 2016	52.49	52.60	52.40	52.47
1477	AMEX	IVOO	Thu, Aug 11, 2016	52.57	52.65	52.43	52.61
1476	AMEX	IVOO	Wed, Aug 10, 2016	52.65	52.65	52.38	52.45
1475	AMEX	IVOO	Tue, Aug 9, 2016	52.62	52.72	52.58	52.63
1474	AMEX	IVOO	Mon, Aug 8, 2016	52.67	52.77	52.58	52.63
1473	AMEX	IVOO	Fri, Aug 5, 2016	52.40	52.67	52.33	52.61
1472	AMEX	IVOO	Thu, Aug 4, 2016	52.16	52.26	52.07	52.11
1471	AMEX	IVOO	Wed, Aug 3, 2016	51.73	52.05	51.62	52.03
1470	AMEX	IVOO	Tue, Aug 2, 2016	52.41	52.41	51.64	51.75
1469	AMEX	IVOO	Mon, Aug 1, 2016	52.59	52.60	52.29	52.30
1468	AMEX	IVOO	Fri, Jul 29, 2016	52.28	52.63	52.22	52.50
1467	AMEX	IVOO	Thu, Jul 28, 2016	52.08	52.37	52.08	52.33
1466	AMEX	IVOO	Wed, Jul 27, 2016	52.40	52.42	52.00	52.16
1465	AMEX	IVOO	Tue, Jul 26, 2016	52.31	52.39	52.14	52.34
1464	AMEX	IVOO	Mon, Jul 25, 2016	52.22	52.22	51.96	52.08
1463	AMEX	IVOO	Fri, Jul 22, 2016	51.92	52.29	51.84	52.26
1462	AMEX	IVOO	Thu, Jul 21, 2016	52.15	52.22	51.82	51.91
1461	AMEX	IVOO	Wed, Jul 20, 2016	51.92	52.24	51.80	52.17
1460	AMEX	IVOO	Tue, Jul 19, 2016	51.93	51.99	51.76	51.92
1459	AMEX	IVOO	Mon, Jul 18, 2016	51.93	52.05	51.93	52.02
1458	AMEX	IVOO	Fri, Jul 15, 2016	52.11	52.14	51.89	51.99
1457	AMEX	IVOO	Thu, Jul 14, 2016	52.19	52.23	51.96	51.96
1456	AMEX	IVOO	Wed, Jul 13, 2016	52.21	52.21	51.75	51.86
1455	AMEX	IVOO	Tue, Jul 12, 2016	51.75	52.07	51.74	51.94
1454	AMEX	IVOO	Mon, Jul 11, 2016	51.37	51.53	51.37	51.45
1453	AMEX	IVOO	Fri, Jul 8, 2016	50.69	51.19	50.69	51.15
1452	AMEX	IVOO	Thu, Jul 7, 2016	50.30	50.59	50.05	50.23
1451	AMEX	IVOO	Wed, Jul 6, 2016	49.72	50.15	49.60	50.13
1450	AMEX	IVOO	Tue, Jul 5, 2016	50.25	50.25	49.60	49.88
1449	AMEX	IVOO	Fri, Jul 1, 2016	50.33	50.67	50.32	50.48
1448	AMEX	IVOO	Thu, Jun 30, 2016	49.53	50.22	49.41	50.16
1447	AMEX	IVOO	Wed, Jun 29, 2016	49.10	49.45	49.07	49.42
1446	AMEX	IVOO	Tue, Jun 28, 2016	48.13	48.58	48.04	48.54
1445	AMEX	IVOO	Mon, Jun 27, 2016	48.71	48.71	47.45	47.65
1444	AMEX	IVOO	Fri, Jun 24, 2016	48.87	49.73	48.49	49.04
1443	AMEX	IVOO	Thu, Jun 23, 2016	50.67	51.04	50.67	51.04
1442	AMEX	IVOO	Wed, Jun 22, 2016	50.39	50.58	50.15	50.17
1441	AMEX	IVOO	Tue, Jun 21, 2016	50.35	50.43	50.12	50.32
1440	AMEX	IVOO	Mon, Jun 20, 2016	50.64	50.73	50.39	50.29
1439	AMEX	IVOO	Fri, Jun 17, 2016	49.87	49.98	49.73	49.88
1438	AMEX	IVOO	Thu, Jun 16, 2016	49.64	49.86	49.25	49.84
1437	AMEX	IVOO	Wed, Jun 15, 2016	50.01	50.17	49.88	49.90
1436	AMEX	IVOO	Tue, Jun 14, 2016	49.84	50.00	49.58	49.83
1435	AMEX	IVOO	Mon, Jun 13, 2016	50.32	50.48	49.94	49.97
1434	AMEX	IVOO	Fri, Jun 10, 2016	50.78	50.84	50.42	50.51
1433	AMEX	IVOO	Thu, Jun 9, 2016	51.21	51.30	51.04	51.26
1432	AMEX	IVOO	Wed, Jun 8, 2016	51.20	51.43	51.20	51.38
1431	AMEX	IVOO	Tue, Jun 7, 2016	50.97	51.27	50.96	51.15
1430	AMEX	IVOO	Mon, Jun 6, 2016	50.66	51.05	50.66	50.97
1429	AMEX	IVOO	Fri, Jun 3, 2016	50.63	50.63	50.25	50.57
1428	AMEX	IVOO	Thu, Jun 2, 2016	50.43	50.75	50.31	50.75
1427	AMEX	IVOO	Wed, Jun 1, 2016	50.07	50.48	50.00	50.47
1426	AMEX	IVOO	Tue, May 31, 2016	50.44	50.47	50.14	50.26
1425	AMEX	IVOO	Fri, May 27, 2016	49.89	50.23	49.89	50.23
1424	AMEX	IVOO	Thu, May 26, 2016	49.96	50.00	49.79	49.87
1423	AMEX	IVOO	Wed, May 25, 2016	49.66	49.90	49.66	49.89
1422	AMEX	IVOO	Tue, May 24, 2016	49.01	49.56	48.97	49.52
1421	AMEX	IVOO	Mon, May 23, 2016	48.81	48.86	48.67	48.70
1420	AMEX	IVOO	Fri, May 20, 2016	48.38	48.85	48.38	48.82
1419	AMEX	IVOO	Thu, May 19, 2016	48.02	48.21	47.78	48.14
1418	AMEX	IVOO	Wed, May 18, 2016	48.34	48.78	48.08	48.31
1417	AMEX	IVOO	Tue, May 17, 2016	48.86	49.01	48.23	48.46
1416	AMEX	IVOO	Mon, May 16, 2016	48.57	49.11	48.56	48.97
1415	AMEX	IVOO	Fri, May 13, 2016	48.81	48.82	48.32	48.49
1414	AMEX	IVOO	Thu, May 12, 2016	49.13	49.24	48.68	48.88
1413	AMEX	IVOO	Wed, May 11, 2016	49.30	49.34	48.93	48.94
1412	AMEX	IVOO	Tue, May 10, 2016	49.02	49.42	49.02	49.42
1411	AMEX	IVOO	Mon, May 9, 2016	48.83	49.00	48.71	48.89
1410	AMEX	IVOO	Fri, May 6, 2016	48.53	48.86	48.36	48.86
1409	AMEX	IVOO	Thu, May 5, 2016	48.87	48.89	48.56	48.63
1408	AMEX	IVOO	Wed, May 4, 2016	48.68	49.03	48.58	48.68
1407	AMEX	IVOO	Tue, May 3, 2016	49.27	49.27	48.72	48.89
1406	AMEX	IVOO	Mon, May 2, 2016	49.33	49.56	49.14	49.55
1405	AMEX	IVOO	Fri, Apr 29, 2016	49.25	49.34	48.82	49.16
1404	AMEX	IVOO	Thu, Apr 28, 2016	49.77	49.99	49.31	49.42
1403	AMEX	IVOO	Wed, Apr 27, 2016	49.81	50.09	49.69	50.04
1402	AMEX	IVOO	Tue, Apr 26, 2016	49.50	49.83	49.46	49.81
1401	AMEX	IVOO	Mon, Apr 25, 2016	49.54	49.54	49.24	49.40
1400	AMEX	IVOO	Fri, Apr 22, 2016	49.32	49.69	49.31	49.61
1399	AMEX	IVOO	Thu, Apr 21, 2016	49.75	49.77	49.26	49.26
1398	AMEX	IVOO	Wed, Apr 20, 2016	49.71	49.90	49.56	49.66
1397	AMEX	IVOO	Tue, Apr 19, 2016	49.63	49.71	49.60	49.62
1396	AMEX	IVOO	Mon, Apr 18, 2016	49.03	49.46	48.95	49.44
1395	AMEX	IVOO	Fri, Apr 15, 2016	48.93	49.22	48.93	49.22
1394	AMEX	IVOO	Thu, Apr 14, 2016	49.21	49.22	49.03	49.04
1393	AMEX	IVOO	Wed, Apr 13, 2016	48.63	49.21	48.63	49.19
1392	AMEX	IVOO	Tue, Apr 12, 2016	47.99	48.42	47.86	48.38
1391	AMEX	IVOO	Mon, Apr 11, 2016	48.24	48.47	47.89	47.89
1390	AMEX	IVOO	Fri, Apr 8, 2016	48.02	48.23	47.85	47.93
1389	AMEX	IVOO	Thu, Apr 7, 2016	47.98	48.05	47.48	47.68
1388	AMEX	IVOO	Wed, Apr 6, 2016	47.86	48.27	47.78	48.26
1387	AMEX	IVOO	Tue, Apr 5, 2016	48.32	48.32	48.32	47.83
1386	AMEX	IVOO	Mon, Apr 4, 2016	48.76	48.76	48.26	48.32
1385	AMEX	IVOO	Fri, Apr 1, 2016	48.16	48.78	48.16	48.78
1384	AMEX	IVOO	Thu, Mar 31, 2016	48.51	48.61	48.46	48.56
1383	AMEX	IVOO	Wed, Mar 30, 2016	48.78	48.78	48.43	48.52
1382	AMEX	IVOO	Tue, Mar 29, 2016	47.54	48.48	47.45	48.48
1381	AMEX	IVOO	Mon, Mar 28, 2016	47.66	47.74	47.37	47.65
1380	AMEX	IVOO	Thu, Mar 24, 2016	47.21	47.46	47.00	47.45
1379	AMEX	IVOO	Wed, Mar 23, 2016	47.87	47.87	47.43	47.43
1378	AMEX	IVOO	Tue, Mar 22, 2016	47.76	48.15	47.76	48.02
1377	AMEX	IVOO	Mon, Mar 21, 2016	47.99	48.07	47.84	48.00
1376	AMEX	IVOO	Fri, Mar 18, 2016	47.89	48.25	47.82	48.11
1375	AMEX	IVOO	Thu, Mar 17, 2016	47.34	47.94	47.25	47.83
1374	AMEX	IVOO	Wed, Mar 16, 2016	46.72	47.41	46.72	47.34
1373	AMEX	IVOO	Tue, Mar 15, 2016	47.15	47.15	47.15	46.85
1372	AMEX	IVOO	Mon, Mar 14, 2016	47.23	47.23	47.02	47.07
1371	AMEX	IVOO	Fri, Mar 11, 2016	46.44	46.44	46.44	47.35
1370	AMEX	IVOO	Thu, Mar 10, 2016	46.60	46.60	46.60	46.44
1369	AMEX	IVOO	Wed, Mar 9, 2016	46.65	46.66	46.34	46.60
1368	AMEX	IVOO	Tue, Mar 8, 2016	47.04	47.04	46.40	46.40
1367	AMEX	IVOO	Mon, Mar 7, 2016	46.89	47.31	46.83	47.30
1366	AMEX	IVOO	Fri, Mar 4, 2016	46.85	47.24	46.74	47.04
1365	AMEX	IVOO	Thu, Mar 3, 2016	46.16	46.16	46.16	46.73
1364	AMEX	IVOO	Wed, Mar 2, 2016	45.77	46.16	45.70	46.16
1363	AMEX	IVOO	Tue, Mar 1, 2016	45.18	45.68	45.04	45.77
1362	AMEX	IVOO	Mon, Feb 29, 2016	45.09	45.25	44.82	44.82
1361	AMEX	IVOO	Fri, Feb 26, 2016	45.08	45.19	44.96	45.09
1360	AMEX	IVOO	Thu, Feb 25, 2016	44.48	44.85	44.38	44.85
1359	AMEX	IVOO	Wed, Feb 24, 2016	43.63	44.41	43.47	44.35
1358	AMEX	IVOO	Tue, Feb 23, 2016	44.32	44.37	44.04	44.07
1357	AMEX	IVOO	Mon, Feb 22, 2016	44.27	44.53	44.27	44.45
1356	AMEX	IVOO	Fri, Feb 19, 2016	43.70	43.88	43.55	43.88
1355	AMEX	IVOO	Thu, Feb 18, 2016	44.05	44.05	43.75	43.86
1354	AMEX	IVOO	Wed, Feb 17, 2016	43.58	44.07	43.58	43.99
1353	AMEX	IVOO	Tue, Feb 16, 2016	42.86	43.32	42.63	43.31
1352	AMEX	IVOO	Fri, Feb 12, 2016	42.02	42.42	41.88	42.39
1351	AMEX	IVOO	Thu, Feb 11, 2016	41.58	41.82	41.30	41.58
1350	AMEX	IVOO	Wed, Feb 10, 2016	42.32	42.84	42.18	42.19
1349	AMEX	IVOO	Tue, Feb 9, 2016	41.69	42.37	41.68	42.09
1348	AMEX	IVOO	Mon, Feb 8, 2016	42.48	42.48	41.62	42.20
1347	AMEX	IVOO	Fri, Feb 5, 2016	43.69	43.69	42.90	42.93
1346	AMEX	IVOO	Thu, Feb 4, 2016	43.43	44.10	43.43	43.87
1345	AMEX	IVOO	Wed, Feb 3, 2016	43.60	43.63	42.65	43.54
1344	AMEX	IVOO	Tue, Feb 2, 2016	43.77	43.77	43.23	43.28
1343	AMEX	IVOO	Mon, Feb 1, 2016	43.93	44.36	43.75	44.31
1342	AMEX	IVOO	Fri, Jan 29, 2016	43.03	44.25	43.03	44.23
1341	AMEX	IVOO	Thu, Jan 28, 2016	43.22	43.25	42.67	42.86
1340	AMEX	IVOO	Wed, Jan 27, 2016	43.12	43.50	42.63	42.83
1339	AMEX	IVOO	Tue, Jan 26, 2016	42.52	43.30	42.52	43.28
1338	AMEX	IVOO	Mon, Jan 25, 2016	43.03	43.07	42.30	42.30
1337	AMEX	IVOO	Fri, Jan 22, 2016	42.79	43.22	42.78	43.20
1336	AMEX	IVOO	Thu, Jan 21, 2016	42.25	42.81	42.00	42.23
1335	AMEX	IVOO	Wed, Jan 20, 2016	41.79	42.37	40.77	42.15
1334	AMEX	IVOO	Tue, Jan 19, 2016	43.02	43.02	42.08	42.38
1333	AMEX	IVOO	Fri, Jan 15, 2016	42.30	42.64	41.83	42.59
1332	AMEX	IVOO	Thu, Jan 14, 2016	42.97	43.49	42.50	43.24
1331	AMEX	IVOO	Wed, Jan 13, 2016	44.11	44.16	42.62	42.74
1330	AMEX	IVOO	Tue, Jan 12, 2016	44.16	44.16	43.38	43.92
1329	AMEX	IVOO	Mon, Jan 11, 2016	44.09	44.19	43.39	43.79
1328	AMEX	IVOO	Fri, Jan 8, 2016	44.74	44.77	43.87	43.89
1327	AMEX	IVOO	Thu, Jan 7, 2016	44.89	45.19	44.45	44.48
1326	AMEX	IVOO	Wed, Jan 6, 2016	45.75	45.91	45.42	45.65
1325	AMEX	IVOO	Tue, Jan 5, 2016	46.36	46.40	46.13	46.31
1324	AMEX	IVOO	Mon, Jan 4, 2016	46.21	46.25	45.83	46.25
1323	AMEX	IVOO	Thu, Dec 31, 2015	47.23	47.49	46.92	46.92
1322	AMEX	IVOO	Wed, Dec 30, 2015	47.69	47.80	47.39	47.39
1321	AMEX	IVOO	Tue, Dec 29, 2015	47.67	47.85	47.57	47.75
1320	AMEX	IVOO	Mon, Dec 28, 2015	47.27	47.39	47.01	47.39
1319	AMEX	IVOO	Thu, Dec 24, 2015	47.47	47.63	47.29	47.58
1318	AMEX	IVOO	Wed, Dec 23, 2015	47.14	47.47	47.08	47.47
1317	AMEX	IVOO	Tue, Dec 22, 2015	46.56	46.93	46.30	46.84
1316	AMEX	IVOO	Mon, Dec 21, 2015	46.36	46.47	46.12	46.30
1315	AMEX	IVOO	Fri, Dec 18, 2015	46.61	46.61	46.16	46.16
1314	AMEX	IVOO	Thu, Dec 17, 2015	47.45	47.45	46.75	46.75
1313	AMEX	IVOO	Wed, Dec 16, 2015	47.24	47.62	46.96	47.61
1312	AMEX	IVOO	Tue, Dec 15, 2015	46.82	47.13	46.82	46.99
1311	AMEX	IVOO	Mon, Dec 14, 2015	46.77	46.98	46.31	46.53
1310	AMEX	IVOO	Fri, Dec 11, 2015	47.03	47.14	46.69	46.78
1309	AMEX	IVOO	Thu, Dec 10, 2015	47.40	47.75	47.30	47.51
1308	AMEX	IVOO	Wed, Dec 9, 2015	47.80	48.26	47.28	47.38
1307	AMEX	IVOO	Tue, Dec 8, 2015	47.84	47.96	47.84	47.96
1306	AMEX	IVOO	Mon, Dec 7, 2015	48.54	48.54	48.09	48.19
1305	AMEX	IVOO	Fri, Dec 4, 2015	48.23	48.79	48.23	48.76
1304	AMEX	IVOO	Thu, Dec 3, 2015	49.18	49.18	47.98	48.17
1303	AMEX	IVOO	Wed, Dec 2, 2015	49.51	49.56	48.96	49.03
1302	AMEX	IVOO	Tue, Dec 1, 2015	49.56	49.56	49.27	49.54
1301	AMEX	IVOO	Mon, Nov 30, 2015	49.50	49.50	49.11	49.17
1300	AMEX	IVOO	Fri, Nov 27, 2015	49.25	49.48	49.07	49.41
1299	AMEX	IVOO	Wed, Nov 25, 2015	49.10	49.31	49.09	49.26
1298	AMEX	IVOO	Tue, Nov 24, 2015	48.61	49.14	48.52	49.14
1297	AMEX	IVOO	Mon, Nov 23, 2015	48.67	49.00	48.67	48.78
1296	AMEX	IVOO	Fri, Nov 20, 2015	48.56	48.81	48.56	48.64
1295	AMEX	IVOO	Thu, Nov 19, 2015	48.46	48.55	48.34	48.44
1294	AMEX	IVOO	Wed, Nov 18, 2015	47.86	48.51	47.77	48.51
1293	AMEX	IVOO	Tue, Nov 17, 2015	47.95	48.14	47.65	47.65
1292	AMEX	IVOO	Mon, Nov 16, 2015	47.29	47.84	47.26	47.82
1291	AMEX	IVOO	Fri, Nov 13, 2015	47.58	47.59	47.21	47.29
1290	AMEX	IVOO	Thu, Nov 12, 2015	48.40	48.40	47.70	47.70
1289	AMEX	IVOO	Wed, Nov 11, 2015	49.08	49.08	48.73	48.73
1288	AMEX	IVOO	Tue, Nov 10, 2015	48.65	48.94	48.56	48.93
1287	AMEX	IVOO	Mon, Nov 9, 2015	49.11	49.11	48.44	48.76
1286	AMEX	IVOO	Fri, Nov 6, 2015	49.12	49.19	48.94	49.19
1285	AMEX	IVOO	Thu, Nov 5, 2015	49.22	49.27	48.89	49.24
1284	AMEX	IVOO	Wed, Nov 4, 2015	49.43	49.43	49.13	49.18
1283	AMEX	IVOO	Tue, Nov 3, 2015	49.21	49.51	49.07	49.31
1282	AMEX	IVOO	Mon, Nov 2, 2015	48.56	49.28	48.56	49.23
1281	AMEX	IVOO	Fri, Oct 30, 2015	48.61	48.75	48.49	48.50
1280	AMEX	IVOO	Thu, Oct 29, 2015	48.66	48.77	48.45	48.57
1279	AMEX	IVOO	Wed, Oct 28, 2015	47.97	48.81	47.94	48.81
1278	AMEX	IVOO	Tue, Oct 27, 2015	48.09	48.14	47.64	47.85
1277	AMEX	IVOO	Mon, Oct 26, 2015	48.32	48.32	48.12	48.24
1276	AMEX	IVOO	Fri, Oct 23, 2015	48.42	48.42	48.06	48.35
1275	AMEX	IVOO	Thu, Oct 22, 2015	47.97	48.29	47.84	48.06
1274	AMEX	IVOO	Wed, Oct 21, 2015	48.41	48.43	47.76	47.77
1273	AMEX	IVOO	Tue, Oct 20, 2015	48.22	48.53	48.18	48.29
1272	AMEX	IVOO	Mon, Oct 19, 2015	47.98	48.39	47.96	48.27
1271	AMEX	IVOO	Fri, Oct 16, 2015	48.27	48.27	47.99	48.17
1270	AMEX	IVOO	Thu, Oct 15, 2015	47.72	48.09	47.44	48.09
1269	AMEX	IVOO	Wed, Oct 14, 2015	47.96	48.16	47.55	47.56
1268	AMEX	IVOO	Tue, Oct 13, 2015	48.16	48.57	47.91	47.94
1267	AMEX	IVOO	Mon, Oct 12, 2015	48.42	48.47	48.29	48.41
1266	AMEX	IVOO	Fri, Oct 9, 2015	48.42	48.50	48.22	48.45
1265	AMEX	IVOO	Thu, Oct 8, 2015	47.77	48.42	47.74	48.37
1264	AMEX	IVOO	Wed, Oct 7, 2015	47.50	47.84	47.27	47.82
1263	AMEX	IVOO	Tue, Oct 6, 2015	47.32	47.42	47.14	47.21
1262	AMEX	IVOO	Mon, Oct 5, 2015	46.79	47.48	46.79	47.45
1261	AMEX	IVOO	Fri, Oct 2, 2015	45.34	46.50	45.28	46.50
1260	AMEX	IVOO	Thu, Oct 1, 2015	45.90	45.90	45.50	45.87
1259	AMEX	IVOO	Wed, Sep 30, 2015	45.78	45.98	45.56	45.98
1258	AMEX	IVOO	Tue, Sep 29, 2015	45.36	45.63	45.15	45.38
1257	AMEX	IVOO	Mon, Sep 28, 2015	46.36	46.45	45.27	45.41
1256	AMEX	IVOO	Fri, Sep 25, 2015	47.03	47.03	46.44	46.57
1255	AMEX	IVOO	Thu, Sep 24, 2015	46.59	46.71	46.23	46.60
1254	AMEX	IVOO	Wed, Sep 23, 2015	47.02	47.19	46.78	46.88
1253	AMEX	IVOO	Tue, Sep 22, 2015	47.09	47.22	46.77	46.99
1252	AMEX	IVOO	Mon, Sep 21, 2015	47.61	48.13	47.54	47.60
1251	AMEX	IVOO	Fri, Sep 18, 2015	47.99	48.35	47.78	47.85
1250	AMEX	IVOO	Thu, Sep 17, 2015	48.69	49.25	48.55	48.64
1249	AMEX	IVOO	Wed, Sep 16, 2015	48.22	48.69	48.16	48.69
1248	AMEX	IVOO	Tue, Sep 15, 2015	47.76	48.26	47.69	48.20
1247	AMEX	IVOO	Mon, Sep 14, 2015	47.98	48.00	47.62	47.69
1246	AMEX	IVOO	Fri, Sep 11, 2015	47.41	47.81	47.40	47.80
1245	AMEX	IVOO	Thu, Sep 10, 2015	47.47	48.08	47.43	47.61
1244	AMEX	IVOO	Wed, Sep 9, 2015	48.43	48.43	47.52	47.52
1243	AMEX	IVOO	Tue, Sep 8, 2015	47.55	48.06	47.49	48.04
1242	AMEX	IVOO	Fri, Sep 4, 2015	47.06	47.18	46.76	47.00
1241	AMEX	IVOO	Thu, Sep 3, 2015	47.60	47.87	47.39	47.50
1240	AMEX	IVOO	Wed, Sep 2, 2015	47.12	47.12	46.69	47.09
1239	AMEX	IVOO	Tue, Sep 1, 2015	47.25	47.30	46.56	46.56
1238	AMEX	IVOO	Mon, Aug 31, 2015	48.04	48.30	47.89	47.94
1237	AMEX	IVOO	Fri, Aug 28, 2015	47.92	48.31	47.92	48.26
1236	AMEX	IVOO	Thu, Aug 27, 2015	47.39	48.10	47.25	48.04
1235	AMEX	IVOO	Wed, Aug 26, 2015	46.27	46.93	45.77	46.90
1234	AMEX	IVOO	Tue, Aug 25, 2015	46.69	47.56	45.75	45.75
1233	AMEX	IVOO	Mon, Aug 24, 2015	47.59	47.61	40.62	46.16
1232	AMEX	IVOO	Fri, Aug 21, 2015	48.79	48.92	48.07	48.07
1231	AMEX	IVOO	Thu, Aug 20, 2015	50.04	50.06	49.47	49.47
1230	AMEX	IVOO	Wed, Aug 19, 2015	50.73	50.78	50.27	50.54
1229	AMEX	IVOO	Tue, Aug 18, 2015	51.19	51.20	50.93	50.99
1228	AMEX	IVOO	Mon, Aug 17, 2015	50.70	51.23	50.51	51.23
1227	AMEX	IVOO	Fri, Aug 14, 2015	50.46	50.81	50.46	50.81
1226	AMEX	IVOO	Thu, Aug 13, 2015	50.43	50.62	50.28	50.46
1225	AMEX	IVOO	Wed, Aug 12, 2015	50.22	50.49	49.73	50.45
1224	AMEX	IVOO	Tue, Aug 11, 2015	50.71	50.82	50.42	50.57
1223	AMEX	IVOO	Mon, Aug 10, 2015	50.62	51.05	50.62	51.01
1222	AMEX	IVOO	Fri, Aug 7, 2015	50.27	50.34	50.09	50.27
1221	AMEX	IVOO	Thu, Aug 6, 2015	50.94	50.94	50.15	50.36
1220	AMEX	IVOO	Wed, Aug 5, 2015	50.84	51.09	50.72	50.84
1219	AMEX	IVOO	Tue, Aug 4, 2015	50.63	50.91	50.59	50.59
1218	AMEX	IVOO	Mon, Aug 3, 2015	50.81	50.81	50.43	50.51
1217	AMEX	IVOO	Fri, Jul 31, 2015	50.81	50.96	50.74	50.79
1216	AMEX	IVOO	Thu, Jul 30, 2015	50.41	50.73	50.41	50.71
1215	AMEX	IVOO	Wed, Jul 29, 2015	50.08	50.65	49.98	50.65
1214	AMEX	IVOO	Tue, Jul 28, 2015	49.73	50.00	49.40	50.00
1213	AMEX	IVOO	Mon, Jul 27, 2015	49.68	49.72	49.43	49.49
1212	AMEX	IVOO	Fri, Jul 24, 2015	50.37	50.40	49.80	49.90
1211	AMEX	IVOO	Thu, Jul 23, 2015	50.81	50.86	50.30	50.35
1210	AMEX	IVOO	Wed, Jul 22, 2015	50.49	50.71	50.44	50.67
1209	AMEX	IVOO	Tue, Jul 21, 2015	50.89	51.04	50.54	50.56
1208	AMEX	IVOO	Mon, Jul 20, 2015	50.90	51.02	50.82	50.91
1207	AMEX	IVOO	Fri, Jul 17, 2015	51.32	51.32	50.83	50.92
1206	AMEX	IVOO	Thu, Jul 16, 2015	51.45	51.45	51.23	51.34
1205	AMEX	IVOO	Wed, Jul 15, 2015	51.48	51.48	51.09	51.12
1204	AMEX	IVOO	Tue, Jul 14, 2015	51.22	51.49	51.18	51.47
1203	AMEX	IVOO	Mon, Jul 13, 2015	51.06	51.21	51.06	51.19
1202	AMEX	IVOO	Fri, Jul 10, 2015	50.79	50.85	50.66	50.75
1201	AMEX	IVOO	Thu, Jul 9, 2015	50.69	50.76	50.24	50.29
1200	AMEX	IVOO	Wed, Jul 8, 2015	50.51	50.65	49.99	50.19
1199	AMEX	IVOO	Tue, Jul 7, 2015	50.80	50.89	50.06	50.89
1198	AMEX	IVOO	Mon, Jul 6, 2015	50.44	50.80	50.37	50.66
1197	AMEX	IVOO	Thu, Jul 2, 2015	51.09	51.10	50.70	50.81
1196	AMEX	IVOO	Wed, Jul 1, 2015	51.19	51.19	50.76	50.93
1195	AMEX	IVOO	Tue, Jun 30, 2015	50.97	50.98	50.62	50.74
1194	AMEX	IVOO	Mon, Jun 29, 2015	51.31	51.55	50.64	50.67
1193	AMEX	IVOO	Fri, Jun 26, 2015	51.79	51.80	51.61	51.74
1192	AMEX	IVOO	Thu, Jun 25, 2015	51.97	51.97	51.55	51.65
1191	AMEX	IVOO	Wed, Jun 24, 2015	52.28	52.28	51.77	51.79
1190	AMEX	IVOO	Tue, Jun 23, 2015	52.30	52.34	52.18	52.30
1189	AMEX	IVOO	Mon, Jun 22, 2015	52.30	52.30	52.12	52.23
1188	AMEX	IVOO	Fri, Jun 19, 2015	52.14	52.20	51.97	51.97
1187	AMEX	IVOO	Thu, Jun 18, 2015	51.87	52.21	51.87	52.11
1186	AMEX	IVOO	Wed, Jun 17, 2015	51.87	51.91	51.57	51.74
1185	AMEX	IVOO	Tue, Jun 16, 2015	51.32	51.77	51.29	51.70
1184	AMEX	IVOO	Mon, Jun 15, 2015	51.37	51.40	50.99	51.35
1183	AMEX	IVOO	Fri, Jun 12, 2015	51.74	51.79	51.59	51.63
1182	AMEX	IVOO	Thu, Jun 11, 2015	51.74	51.91	51.74	51.89
1181	AMEX	IVOO	Wed, Jun 10, 2015	51.30	51.71	51.29	51.61
1180	AMEX	IVOO	Tue, Jun 9, 2015	51.21	51.21	50.94	51.03
1179	AMEX	IVOO	Mon, Jun 8, 2015	51.41	51.49	51.14	51.16
1178	AMEX	IVOO	Fri, Jun 5, 2015	51.29	51.46	51.03	51.45
1177	AMEX	IVOO	Thu, Jun 4, 2015	51.59	51.65	51.28	51.30
1176	AMEX	IVOO	Wed, Jun 3, 2015	51.62	51.99	51.57	51.76
1175	AMEX	IVOO	Tue, Jun 2, 2015	51.31	51.69	51.23	51.53
1174	AMEX	IVOO	Mon, Jun 1, 2015	51.58	51.66	51.20	51.48
1173	AMEX	IVOO	Fri, May 29, 2015	51.69	51.69	51.34	51.40
1172	AMEX	IVOO	Thu, May 28, 2015	51.77	51.80	51.57	51.72
1171	AMEX	IVOO	Wed, May 27, 2015	51.52	51.80	51.38	51.79
1170	AMEX	IVOO	Tue, May 26, 2015	51.84	51.84	51.28	51.39
1169	AMEX	IVOO	Fri, May 22, 2015	51.86	52.01	51.86	52.01
1168	AMEX	IVOO	Thu, May 21, 2015	51.85	52.06	51.84	51.98
1167	AMEX	IVOO	Wed, May 20, 2015	51.95	52.10	51.85	51.94
1166	AMEX	IVOO	Tue, May 19, 2015	52.02	52.02	51.84	51.87
1165	AMEX	IVOO	Mon, May 18, 2015	51.58	52.02	51.53	52.00
1164	AMEX	IVOO	Fri, May 15, 2015	51.65	51.65	51.43	51.58
1163	AMEX	IVOO	Thu, May 14, 2015	51.36	51.63	51.22	51.63
1162	AMEX	IVOO	Wed, May 13, 2015	51.21	51.25	51.00	51.06
1161	AMEX	IVOO	Tue, May 12, 2015	50.89	51.10	50.54	51.04
1160	AMEX	IVOO	Mon, May 11, 2015	51.10	51.26	51.09	51.12
1159	AMEX	IVOO	Fri, May 8, 2015	51.11	51.30	51.11	51.17
1158	AMEX	IVOO	Thu, May 7, 2015	50.57	50.78	50.44	50.68
1157	AMEX	IVOO	Wed, May 6, 2015	50.68	50.75	50.25	50.45
1156	AMEX	IVOO	Tue, May 5, 2015	51.16	51.21	50.42	50.50
1155	AMEX	IVOO	Mon, May 4, 2015	51.10	51.28	51.10	51.19
1154	AMEX	IVOO	Fri, May 1, 2015	50.64	51.05	50.64	50.95
1153	AMEX	IVOO	Thu, Apr 30, 2015	51.01	51.01	50.43	50.53
1152	AMEX	IVOO	Wed, Apr 29, 2015	51.16	51.29	50.97	51.14
1151	AMEX	IVOO	Tue, Apr 28, 2015	51.23	51.45	50.93	51.41
1150	AMEX	IVOO	Mon, Apr 27, 2015	51.78	51.83	51.18	51.22
1149	AMEX	IVOO	Fri, Apr 24, 2015	51.94	51.94	51.61	51.66
1148	AMEX	IVOO	Thu, Apr 23, 2015	51.58	51.94	51.58	51.87
1147	AMEX	IVOO	Wed, Apr 22, 2015	51.50	51.61	51.22	51.61
1146	AMEX	IVOO	Tue, Apr 21, 2015	51.66	51.66	51.43	51.46
1145	AMEX	IVOO	Mon, Apr 20, 2015	51.28	51.51	51.28	51.47
1144	AMEX	IVOO	Fri, Apr 17, 2015	51.35	51.35	50.88	51.01
1143	AMEX	IVOO	Thu, Apr 16, 2015	51.72	51.75	51.48	51.64
1142	AMEX	IVOO	Wed, Apr 15, 2015	51.70	51.95	51.69	51.90
1141	AMEX	IVOO	Tue, Apr 14, 2015	51.59	51.61	51.18	51.54
1140	AMEX	IVOO	Mon, Apr 13, 2015	51.66	51.77	51.47	51.48
1139	AMEX	IVOO	Fri, Apr 10, 2015	51.67	51.73	51.57	51.64
1138	AMEX	IVOO	Thu, Apr 9, 2015	51.48	51.67	51.30	51.53
1137	AMEX	IVOO	Wed, Apr 8, 2015	51.38	51.58	51.28	51.53
1136	AMEX	IVOO	Tue, Apr 7, 2015	51.65	51.73	51.26	51.26
1135	AMEX	IVOO	Mon, Apr 6, 2015	51.02	51.75	51.02	51.73
1134	AMEX	IVOO	Thu, Apr 2, 2015	51.07	51.50	51.07	51.29
1133	AMEX	IVOO	Wed, Apr 1, 2015	51.26	51.26	50.78	51.10
1132	AMEX	IVOO	Tue, Mar 31, 2015	51.22	51.41	51.21	51.25
1131	AMEX	IVOO	Mon, Mar 30, 2015	50.98	51.52	50.98	51.44
1130	AMEX	IVOO	Fri, Mar 27, 2015	50.44	50.75	50.41	50.69
1129	AMEX	IVOO	Thu, Mar 26, 2015	50.36	50.65	50.25	50.49
1128	AMEX	IVOO	Wed, Mar 25, 2015	51.56	51.60	50.63	50.63
1127	AMEX	IVOO	Tue, Mar 24, 2015	51.66	51.69	51.46	51.48
1126	AMEX	IVOO	Mon, Mar 23, 2015	51.80	51.86	51.74	51.74
1125	AMEX	IVOO	Fri, Mar 20, 2015	51.36	51.81	51.33	51.78
1124	AMEX	IVOO	Thu, Mar 19, 2015	51.26	51.26	51.06	51.24
1123	AMEX	IVOO	Wed, Mar 18, 2015	50.74	51.38	50.65	51.31
1122	AMEX	IVOO	Tue, Mar 17, 2015	50.58	50.84	50.54	50.83
1121	AMEX	IVOO	Mon, Mar 16, 2015	50.37	50.73	50.33	50.71
1120	AMEX	IVOO	Fri, Mar 13, 2015	50.26	50.34	49.81	50.16
1119	AMEX	IVOO	Thu, Mar 12, 2015	50.09	50.50	50.09	50.44
1118	AMEX	IVOO	Wed, Mar 11, 2015	49.64	49.88	49.45	49.88
1117	AMEX	IVOO	Tue, Mar 10, 2015	49.74	49.75	49.51	49.51
1116	AMEX	IVOO	Mon, Mar 9, 2015	50.08	50.21	50.05	50.14
1115	AMEX	IVOO	Fri, Mar 6, 2015	50.46	50.46	49.89	49.96
1114	AMEX	IVOO	Thu, Mar 5, 2015	50.61	50.62	50.42	50.57
1113	AMEX	IVOO	Wed, Mar 4, 2015	50.56	50.58	50.37	50.51
1112	AMEX	IVOO	Tue, Mar 3, 2015	50.89	50.89	50.57	50.73
1111	AMEX	IVOO	Mon, Mar 2, 2015	50.65	50.99	50.65	50.99
1110	AMEX	IVOO	Fri, Feb 27, 2015	50.79	50.84	50.62	50.62
1109	AMEX	IVOO	Thu, Feb 26, 2015	50.84	50.94	50.71	50.83
1108	AMEX	IVOO	Wed, Feb 25, 2015	50.90	51.07	50.87	50.95
1107	AMEX	IVOO	Tue, Feb 24, 2015	50.87	51.00	50.80	50.95
1106	AMEX	IVOO	Mon, Feb 23, 2015	50.80	50.93	50.70	50.93
1105	AMEX	IVOO	Fri, Feb 20, 2015	50.54	50.95	50.29	50.95
1104	AMEX	IVOO	Thu, Feb 19, 2015	50.47	50.67	50.44	50.55
1103	AMEX	IVOO	Wed, Feb 18, 2015	50.32	50.62	50.32	50.62
1102	AMEX	IVOO	Tue, Feb 17, 2015	50.48	50.55	50.27	50.46
1101	AMEX	IVOO	Fri, Feb 13, 2015	50.24	50.46	50.16	50.46
1100	AMEX	IVOO	Thu, Feb 12, 2015	49.98	50.18	49.88	50.17
1099	AMEX	IVOO	Wed, Feb 11, 2015	49.66	49.82	49.44	49.69
1098	AMEX	IVOO	Tue, Feb 10, 2015	49.55	49.73	49.20	49.71
1097	AMEX	IVOO	Mon, Feb 9, 2015	49.41	49.60	49.26	49.33
1096	AMEX	IVOO	Fri, Feb 6, 2015	49.84	49.86	49.47	49.49
1095	AMEX	IVOO	Thu, Feb 5, 2015	49.48	49.74	49.33	49.74
1094	AMEX	IVOO	Wed, Feb 4, 2015	49.31	49.47	49.22	49.23
1093	AMEX	IVOO	Tue, Feb 3, 2015	48.82	49.46	48.79	49.43
1092	AMEX	IVOO	Mon, Feb 2, 2015	48.36	48.59	47.64	48.56
1091	AMEX	IVOO	Fri, Jan 30, 2015	48.53	48.64	48.16	48.16
1090	AMEX	IVOO	Thu, Jan 29, 2015	48.52	48.86	48.20	48.86
1089	AMEX	IVOO	Wed, Jan 28, 2015	49.32	49.37	48.40	48.49
1088	AMEX	IVOO	Tue, Jan 27, 2015	48.87	49.25	48.72	49.10
1087	AMEX	IVOO	Mon, Jan 26, 2015	48.85	49.41	48.67	49.41
1086	AMEX	IVOO	Fri, Jan 23, 2015	49.04	49.12	48.82	48.84
1085	AMEX	IVOO	Thu, Jan 22, 2015	48.50	49.06	48.09	49.06
1084	AMEX	IVOO	Wed, Jan 21, 2015	47.74	48.23	47.64	48.14
1083	AMEX	IVOO	Tue, Jan 20, 2015	48.11	48.14	47.53	47.86
1082	AMEX	IVOO	Fri, Jan 16, 2015	47.19	48.04	47.19	48.00
1081	AMEX	IVOO	Thu, Jan 15, 2015	48.07	48.09	47.33	47.33
1080	AMEX	IVOO	Wed, Jan 14, 2015	47.54	47.88	47.35	47.86
1079	AMEX	IVOO	Tue, Jan 13, 2015	48.40	48.85	47.60	48.03
1078	AMEX	IVOO	Mon, Jan 12, 2015	48.45	48.45	47.87	48.08
1077	AMEX	IVOO	Fri, Jan 9, 2015	48.85	48.85	48.23	48.35
1076	AMEX	IVOO	Thu, Jan 8, 2015	48.36	48.76	48.32	48.71
1075	AMEX	IVOO	Wed, Jan 7, 2015	47.75	47.94	47.57	47.91
1074	AMEX	IVOO	Tue, Jan 6, 2015	48.02	48.02	47.14	47.36
1073	AMEX	IVOO	Mon, Jan 5, 2015	48.36	48.50	47.81	47.93
1072	AMEX	IVOO	Fri, Jan 2, 2015	48.99	49.03	48.35	48.63
1071	AMEX	IVOO	Wed, Dec 31, 2014	49.28	49.41	48.71	48.72
1070	AMEX	IVOO	Tue, Dec 30, 2014	49.36	49.45	49.23	49.23
1069	AMEX	IVOO	Mon, Dec 29, 2014	49.16	49.55	49.16	49.45
1068	AMEX	IVOO	Fri, Dec 26, 2014	49.19	49.37	49.19	49.21
1067	AMEX	IVOO	Wed, Dec 24, 2014	49.12	49.13	49.08	49.09
1066	AMEX	IVOO	Tue, Dec 23, 2014	48.92	49.03	48.87	48.98
1065	AMEX	IVOO	Mon, Dec 22, 2014	48.68	48.79	48.59	48.79
1064	AMEX	IVOO	Fri, Dec 19, 2014	49.24	49.28	48.89	49.21
1063	AMEX	IVOO	Thu, Dec 18, 2014	48.90	49.05	48.58	49.05
1062	AMEX	IVOO	Wed, Dec 17, 2014	47.38	48.22	47.21	48.22
1061	AMEX	IVOO	Tue, Dec 16, 2014	47.07	47.80	46.93	47.17
1060	AMEX	IVOO	Mon, Dec 15, 2014	47.79	47.91	47.08	47.25
1059	AMEX	IVOO	Fri, Dec 12, 2014	47.86	48.03	47.58	47.58
1058	AMEX	IVOO	Thu, Dec 11, 2014	48.30	48.66	48.22	48.24
1057	AMEX	IVOO	Wed, Dec 10, 2014	48.66	48.78	47.95	47.98
1056	AMEX	IVOO	Tue, Dec 9, 2014	48.21	48.94	48.11	48.93
1055	AMEX	IVOO	Mon, Dec 8, 2014	48.93	49.22	48.45	48.62
1054	AMEX	IVOO	Fri, Dec 5, 2014	49.01	49.07	48.90	48.98
1053	AMEX	IVOO	Thu, Dec 4, 2014	48.94	49.02	48.76	48.91
1052	AMEX	IVOO	Wed, Dec 3, 2014	48.57	49.07	48.57	49.01
1051	AMEX	IVOO	Tue, Dec 2, 2014	48.35	48.68	48.35	48.59
1050	AMEX	IVOO	Mon, Dec 1, 2014	48.70	48.70	48.30	48.30
1049	AMEX	IVOO	Fri, Nov 28, 2014	49.10	49.22	48.89	48.93
1048	AMEX	IVOO	Wed, Nov 26, 2014	49.35	49.39	49.25	49.33
1047	AMEX	IVOO	Tue, Nov 25, 2014	49.43	49.43	49.16	49.32
1046	AMEX	IVOO	Mon, Nov 24, 2014	49.09	49.29	49.09	49.29
1045	AMEX	IVOO	Fri, Nov 21, 2014	49.40	49.40	48.93	48.97
1044	AMEX	IVOO	Thu, Nov 20, 2014	48.34	48.75	48.34	48.75
1043	AMEX	IVOO	Wed, Nov 19, 2014	48.64	48.64	48.28	48.51
1042	AMEX	IVOO	Tue, Nov 18, 2014	48.56	48.85	48.53	48.68
1041	AMEX	IVOO	Mon, Nov 17, 2014	48.44	48.53	48.35	48.42
1040	AMEX	IVOO	Fri, Nov 14, 2014	48.55	48.67	48.45	48.48
1039	AMEX	IVOO	Thu, Nov 13, 2014	48.71	48.85	48.71	48.79
1038	AMEX	IVOO	Wed, Nov 12, 2014	48.39	48.75	48.39	48.73
1037	AMEX	IVOO	Tue, Nov 11, 2014	48.64	48.68	48.52	48.62
1036	AMEX	IVOO	Mon, Nov 10, 2014	48.51	48.66	48.51	48.63
1035	AMEX	IVOO	Fri, Nov 7, 2014	48.40	48.51	48.24	48.47
1034	AMEX	IVOO	Thu, Nov 6, 2014	48.14	48.43	48.14	48.38
1033	AMEX	IVOO	Wed, Nov 5, 2014	48.27	48.27	47.99	48.10
1032	AMEX	IVOO	Tue, Nov 4, 2014	47.99	48.06	47.77	47.92
1031	AMEX	IVOO	Mon, Nov 3, 2014	48.19	48.32	48.01	48.01
1030	AMEX	IVOO	Fri, Oct 31, 2014	48.03	48.05	47.71	48.05
1029	AMEX	IVOO	Thu, Oct 30, 2014	47.26	47.50	47.05	47.48
1028	AMEX	IVOO	Wed, Oct 29, 2014	47.48	47.60	47.10	47.35
1027	AMEX	IVOO	Tue, Oct 28, 2014	46.83	47.41	46.78	47.40
1026	AMEX	IVOO	Mon, Oct 27, 2014	46.40	46.60	46.27	46.60
1025	AMEX	IVOO	Fri, Oct 24, 2014	46.41	46.65	46.28	46.64
1024	AMEX	IVOO	Thu, Oct 23, 2014	46.29	46.72	46.23	46.46
1023	AMEX	IVOO	Wed, Oct 22, 2014	46.35	46.46	45.79	45.79
1022	AMEX	IVOO	Tue, Oct 21, 2014	45.55	46.26	45.55	46.25
1021	AMEX	IVOO	Mon, Oct 20, 2014	44.65	45.07	44.63	45.07
1020	AMEX	IVOO	Fri, Oct 17, 2014	44.96	45.03	44.54	44.79
1019	AMEX	IVOO	Thu, Oct 16, 2014	43.20	44.45	43.06	44.40
1018	AMEX	IVOO	Wed, Oct 15, 2014	43.43	44.23	42.98	43.94
1017	AMEX	IVOO	Tue, Oct 14, 2014	43.87	44.46	43.78	44.01
1016	AMEX	IVOO	Mon, Oct 13, 2014	44.15	44.37	43.58	43.59
1015	AMEX	IVOO	Fri, Oct 10, 2014	44.85	45.04	44.16	44.16
1014	AMEX	IVOO	Thu, Oct 9, 2014	45.89	45.89	44.96	44.98
1013	AMEX	IVOO	Wed, Oct 8, 2014	45.37	45.85	45.02	45.85
1012	AMEX	IVOO	Tue, Oct 7, 2014	45.69	45.89	45.34	45.34
1011	AMEX	IVOO	Mon, Oct 6, 2014	46.41	46.41	46.02	46.03
1010	AMEX	IVOO	Fri, Oct 3, 2014	46.15	46.29	46.02	46.17
1009	AMEX	IVOO	Thu, Oct 2, 2014	45.71	45.98	45.24	45.85
1008	AMEX	IVOO	Wed, Oct 1, 2014	46.40	46.40	45.72	45.76
1007	AMEX	IVOO	Tue, Sep 30, 2014	46.76	46.76	46.39	46.42
1006	AMEX	IVOO	Mon, Sep 29, 2014	46.44	46.82	46.41	46.81
1005	AMEX	IVOO	Fri, Sep 26, 2014	46.67	46.90	46.57	46.89
1004	AMEX	IVOO	Thu, Sep 25, 2014	47.03	47.03	46.40	46.59
1003	AMEX	IVOO	Wed, Sep 24, 2014	46.99	47.21	46.81	47.20
1002	AMEX	IVOO	Tue, Sep 23, 2014	47.16	47.38	46.96	46.96
1001	AMEX	IVOO	Mon, Sep 22, 2014	47.90	47.90	47.34	47.34
1000	AMEX	IVOO	Fri, Sep 19, 2014	48.48	48.48	47.91	48.03
999	AMEX	IVOO	Thu, Sep 18, 2014	48.34	48.36	48.22	48.27
998	AMEX	IVOO	Wed, Sep 17, 2014	48.18	48.33	48.10	48.13
997	AMEX	IVOO	Tue, Sep 16, 2014	47.74	48.28	47.74	48.13
996	AMEX	IVOO	Mon, Sep 15, 2014	48.07	48.07	47.80	47.80
995	AMEX	IVOO	Fri, Sep 12, 2014	48.51	48.51	48.02	48.09
994	AMEX	IVOO	Thu, Sep 11, 2014	48.08	48.53	48.08	48.52
993	AMEX	IVOO	Wed, Sep 10, 2014	48.30	48.36	48.11	48.34
992	AMEX	IVOO	Tue, Sep 9, 2014	48.52	48.52	48.25	48.25
991	AMEX	IVOO	Mon, Sep 8, 2014	48.60	48.76	48.43	48.64
990	AMEX	IVOO	Fri, Sep 5, 2014	48.37	48.66	48.33	48.65
989	AMEX	IVOO	Thu, Sep 4, 2014	48.68	48.85	48.41	48.41
988	AMEX	IVOO	Wed, Sep 3, 2014	48.97	48.98	48.61	48.64
987	AMEX	IVOO	Tue, Sep 2, 2014	48.65	48.91	48.63	48.73
986	AMEX	IVOO	Fri, Aug 29, 2014	48.46	48.61	48.34	48.60
985	AMEX	IVOO	Thu, Aug 28, 2014	48.25	48.41	48.24	48.34
984	AMEX	IVOO	Wed, Aug 27, 2014	48.54	48.58	48.38	48.41
983	AMEX	IVOO	Tue, Aug 26, 2014	48.42	48.56	48.38	48.48
982	AMEX	IVOO	Mon, Aug 25, 2014	48.39	48.41	48.20	48.32
981	AMEX	IVOO	Fri, Aug 22, 2014	48.19	48.27	48.06	48.24
980	AMEX	IVOO	Thu, Aug 21, 2014	48.16	48.24	47.97	48.23
979	AMEX	IVOO	Wed, Aug 20, 2014	47.89	48.12	47.86	48.11
978	AMEX	IVOO	Tue, Aug 19, 2014	47.77	47.98	47.77	47.98
977	AMEX	IVOO	Mon, Aug 18, 2014	47.47	47.71	47.37	47.71
976	AMEX	IVOO	Fri, Aug 15, 2014	47.45	47.45	46.96	47.14
975	AMEX	IVOO	Thu, Aug 14, 2014	47.08	47.17	47.04	47.17
974	AMEX	IVOO	Wed, Aug 13, 2014	46.73	47.06	46.72	46.99
973	AMEX	IVOO	Tue, Aug 12, 2014	46.66	46.88	46.44	46.57
972	AMEX	IVOO	Mon, Aug 11, 2014	46.79	46.96	46.74	46.76
971	AMEX	IVOO	Fri, Aug 8, 2014	46.16	46.55	46.10	46.55
970	AMEX	IVOO	Thu, Aug 7, 2014	46.43	46.49	46.00	46.09
969	AMEX	IVOO	Wed, Aug 6, 2014	45.97	46.44	45.97	46.27
968	AMEX	IVOO	Tue, Aug 5, 2014	46.17	46.52	46.02	46.20
967	AMEX	IVOO	Mon, Aug 4, 2014	46.22	46.37	45.88	46.37
966	AMEX	IVOO	Fri, Aug 1, 2014	46.16	46.33	45.83	46.15
965	AMEX	IVOO	Thu, Jul 31, 2014	47.10	47.10	46.23	46.23
964	AMEX	IVOO	Wed, Jul 30, 2014	47.28	47.38	47.04	47.15
963	AMEX	IVOO	Tue, Jul 29, 2014	47.53	47.59	47.13	47.13
962	AMEX	IVOO	Mon, Jul 28, 2014	47.43	47.43	47.14	47.37
961	AMEX	IVOO	Fri, Jul 25, 2014	47.51	47.62	47.40	47.43
960	AMEX	IVOO	Thu, Jul 24, 2014	47.75	47.88	47.68	47.74
959	AMEX	IVOO	Wed, Jul 23, 2014	47.75	47.75	47.54	47.68
958	AMEX	IVOO	Tue, Jul 22, 2014	47.69	47.86	47.69	47.74
957	AMEX	IVOO	Mon, Jul 21, 2014	47.46	47.56	47.33	47.49
956	AMEX	IVOO	Fri, Jul 18, 2014	47.15	47.68	47.15	47.67
955	AMEX	IVOO	Thu, Jul 17, 2014	47.42	47.60	47.04	47.08
954	AMEX	IVOO	Wed, Jul 16, 2014	47.92	47.92	47.52	47.60
953	AMEX	IVOO	Tue, Jul 15, 2014	47.77	47.94	47.44	47.69
952	AMEX	IVOO	Mon, Jul 14, 2014	47.95	47.95	47.79	47.80
951	AMEX	IVOO	Fri, Jul 11, 2014	47.67	47.70	47.51	47.61
950	AMEX	IVOO	Thu, Jul 10, 2014	47.29	47.82	47.20	47.69
949	AMEX	IVOO	Wed, Jul 9, 2014	47.97	48.05	47.86	48.00
948	AMEX	IVOO	Tue, Jul 8, 2014	48.22	48.23	47.72	47.89
947	AMEX	IVOO	Mon, Jul 7, 2014	48.66	48.66	48.23	48.25
946	AMEX	IVOO	Thu, Jul 3, 2014	48.64	48.70	48.63	48.70
945	AMEX	IVOO	Wed, Jul 2, 2014	48.71	48.77	48.43	48.48
944	AMEX	IVOO	Tue, Jul 1, 2014	48.50	48.94	48.49	48.73
943	AMEX	IVOO	Mon, Jun 30, 2014	48.08	48.33	48.02	48.33
942	AMEX	IVOO	Fri, Jun 27, 2014	47.78	48.14	47.74	48.14
941	AMEX	IVOO	Thu, Jun 26, 2014	47.99	47.99	47.54	47.85
940	AMEX	IVOO	Wed, Jun 25, 2014	47.57	47.92	47.57	47.91
939	AMEX	IVOO	Tue, Jun 24, 2014	47.88	48.27	47.64	47.64
938	AMEX	IVOO	Mon, Jun 23, 2014	48.11	48.16	47.98	47.98
937	AMEX	IVOO	Fri, Jun 20, 2014	47.96	48.06	47.96	48.06
936	AMEX	IVOO	Thu, Jun 19, 2014	47.98	47.98	47.78	47.91
935	AMEX	IVOO	Wed, Jun 18, 2014	47.68	47.93	47.56	47.93
934	AMEX	IVOO	Tue, Jun 17, 2014	47.27	47.85	47.18	47.68
933	AMEX	IVOO	Mon, Jun 16, 2014	47.27	47.36	47.14	47.28
932	AMEX	IVOO	Fri, Jun 13, 2014	47.20	47.33	47.16	47.25
931	AMEX	IVOO	Thu, Jun 12, 2014	47.29	47.33	47.09	47.15
930	AMEX	IVOO	Wed, Jun 11, 2014	47.32	47.42	47.29	47.38
929	AMEX	IVOO	Tue, Jun 10, 2014	47.54	47.54	47.44	47.51
928	AMEX	IVOO	Mon, Jun 9, 2014	47.53	47.78	47.52	47.67
927	AMEX	IVOO	Fri, Jun 6, 2014	47.35	47.60	47.35	47.50
926	AMEX	IVOO	Thu, Jun 5, 2014	46.88	47.27	46.73	47.24
925	AMEX	IVOO	Wed, Jun 4, 2014	46.50	46.77	46.44	46.77
924	AMEX	IVOO	Tue, Jun 3, 2014	46.41	46.55	46.40	46.52
923	AMEX	IVOO	Mon, Jun 2, 2014	46.53	46.55	46.26	46.55
922	AMEX	IVOO	Fri, May 30, 2014	46.50	46.52	46.30	46.40
921	AMEX	IVOO	Thu, May 29, 2014	46.47	46.50	46.24	46.49
920	AMEX	IVOO	Wed, May 28, 2014	46.44	46.44	46.10	46.28
919	AMEX	IVOO	Tue, May 27, 2014	46.29	46.50	46.29	46.39
918	AMEX	IVOO	Fri, May 23, 2014	45.87	46.08	45.87	46.07
917	AMEX	IVOO	Thu, May 22, 2014	45.56	45.94	45.56	45.86
916	AMEX	IVOO	Wed, May 21, 2014	45.56	45.62	45.31	45.53
915	AMEX	IVOO	Tue, May 20, 2014	45.65	45.65	45.11	45.24
914	AMEX	IVOO	Mon, May 19, 2014	45.39	45.85	45.39	45.77
913	AMEX	IVOO	Fri, May 16, 2014	45.39	45.52	45.20	45.52
912	AMEX	IVOO	Thu, May 15, 2014	45.50	45.50	44.80	45.22
911	AMEX	IVOO	Wed, May 14, 2014	45.96	45.96	45.67	45.67
910	AMEX	IVOO	Tue, May 13, 2014	46.35	46.35	46.05	46.05
909	AMEX	IVOO	Mon, May 12, 2014	45.76	46.26	45.76	46.23
908	AMEX	IVOO	Fri, May 9, 2014	45.32	45.56	45.16	45.56
907	AMEX	IVOO	Thu, May 8, 2014	45.54	46.07	45.43	45.44
906	AMEX	IVOO	Wed, May 7, 2014	45.62	45.62	45.05	45.56
905	AMEX	IVOO	Tue, May 6, 2014	45.73	45.82	45.43	45.45
904	AMEX	IVOO	Mon, May 5, 2014	45.55	45.88	45.29	45.82
903	AMEX	IVOO	Fri, May 2, 2014	45.72	46.10	45.63	45.79
902	AMEX	IVOO	Thu, May 1, 2014	45.53	45.93	45.43	45.58
901	AMEX	IVOO	Wed, Apr 30, 2014	45.24	45.61	45.18	45.61
900	AMEX	IVOO	Tue, Apr 29, 2014	45.37	45.47	45.32	45.34
899	AMEX	IVOO	Mon, Apr 28, 2014	45.48	45.60	44.66	45.15
898	AMEX	IVOO	Fri, Apr 25, 2014	45.73	45.73	45.30	45.30
897	AMEX	IVOO	Thu, Apr 24, 2014	45.99	45.99	45.48	45.86
896	AMEX	IVOO	Wed, Apr 23, 2014	45.96	46.00	45.85	45.91
895	AMEX	IVOO	Tue, Apr 22, 2014	45.67	46.01	45.63	45.91
894	AMEX	IVOO	Mon, Apr 21, 2014	45.50	45.59	45.39	45.59
893	AMEX	IVOO	Thu, Apr 17, 2014	45.28	45.53	45.25	45.48
892	AMEX	IVOO	Wed, Apr 16, 2014	45.15	45.33	44.96	45.33
891	AMEX	IVOO	Tue, Apr 15, 2014	44.65	44.94	44.15	44.82
890	AMEX	IVOO	Mon, Apr 14, 2014	44.61	44.76	44.24	44.53
889	AMEX	IVOO	Fri, Apr 11, 2014	44.65	44.90	44.25	44.33
888	AMEX	IVOO	Thu, Apr 10, 2014	45.83	45.83	44.84	44.88
887	AMEX	IVOO	Wed, Apr 9, 2014	45.61	45.90	45.49	45.87
886	AMEX	IVOO	Tue, Apr 8, 2014	45.17	45.46	44.94	45.45
885	AMEX	IVOO	Mon, Apr 7, 2014	45.87	45.87	45.03	45.20
884	AMEX	IVOO	Fri, Apr 4, 2014	47.01	47.02	45.92	45.98
883	AMEX	IVOO	Thu, Apr 3, 2014	46.99	46.99	46.59	46.71
882	AMEX	IVOO	Wed, Apr 2, 2014	46.82	46.90	46.75	46.87
881	AMEX	IVOO	Tue, Apr 1, 2014	46.47	46.72	46.46	46.69
880	AMEX	IVOO	Mon, Mar 31, 2014	46.00	46.38	45.78	46.33
879	AMEX	IVOO	Fri, Mar 28, 2014	45.49	45.98	45.49	45.64
878	AMEX	IVOO	Thu, Mar 27, 2014	45.57	45.61	45.25	45.41
877	AMEX	IVOO	Wed, Mar 26, 2014	46.34	46.41	45.52	45.52
876	AMEX	IVOO	Tue, Mar 25, 2014	46.23	46.39	45.88	46.17
875	AMEX	IVOO	Mon, Mar 24, 2014	46.57	46.60	45.74	46.02
874	AMEX	IVOO	Fri, Mar 21, 2014	46.65	46.84	46.34	46.34
873	AMEX	IVOO	Thu, Mar 20, 2014	46.18	46.46	46.11	46.40
872	AMEX	IVOO	Wed, Mar 19, 2014	46.59	46.66	46.09	46.28
871	AMEX	IVOO	Tue, Mar 18, 2014	46.20	46.63	46.20	46.56
870	AMEX	IVOO	Mon, Mar 17, 2014	46.19	46.38	46.10	46.14
869	AMEX	IVOO	Fri, Mar 14, 2014	45.56	45.97	45.56	45.83
868	AMEX	IVOO	Thu, Mar 13, 2014	46.33	46.36	45.61	45.69
867	AMEX	IVOO	Wed, Mar 12, 2014	45.92	46.15	45.76	46.15
866	AMEX	IVOO	Tue, Mar 11, 2014	46.44	46.60	45.98	46.12
865	AMEX	IVOO	Mon, Mar 10, 2014	46.56	46.62	46.27	46.40
864	AMEX	IVOO	Fri, Mar 7, 2014	46.81	46.81	46.50	46.59
863	AMEX	IVOO	Thu, Mar 6, 2014	46.68	46.70	46.48	46.57
862	AMEX	IVOO	Wed, Mar 5, 2014	46.66	46.66	45.46	45.46
861	AMEX	IVOO	Tue, Mar 4, 2014	46.57	46.72	46.49	46.67
860	AMEX	IVOO	Mon, Mar 3, 2014	45.71	46.06	45.58	45.85
859	AMEX	IVOO	Fri, Feb 28, 2014	46.05	46.42	46.03	46.18
858	AMEX	IVOO	Thu, Feb 27, 2014	45.84	46.06	45.75	46.06
857	AMEX	IVOO	Wed, Feb 26, 2014	45.76	46.09	45.70	45.86
856	AMEX	IVOO	Tue, Feb 25, 2014	45.77	45.84	45.62	45.66
855	AMEX	IVOO	Mon, Feb 24, 2014	45.61	46.03	45.61	45.72
854	AMEX	IVOO	Fri, Feb 21, 2014	45.59	45.67	45.42	45.59
853	AMEX	IVOO	Thu, Feb 20, 2014	45.19	45.48	45.09	45.47
852	AMEX	IVOO	Wed, Feb 19, 2014	45.39	45.60	45.12	45.18
851	AMEX	IVOO	Tue, Feb 18, 2014	45.30	45.48	45.14	45.47
850	AMEX	IVOO	Fri, Feb 14, 2014	44.98	45.21	44.97	45.17
849	AMEX	IVOO	Thu, Feb 13, 2014	44.37	45.05	44.37	45.03
848	AMEX	IVOO	Wed, Feb 12, 2014	44.74	44.76	44.55	44.72
847	AMEX	IVOO	Tue, Feb 11, 2014	43.99	44.51	43.99	44.43
846	AMEX	IVOO	Mon, Feb 10, 2014	43.89	43.99	43.74	43.96
845	AMEX	IVOO	Fri, Feb 7, 2014	43.59	43.87	43.55	43.84
844	AMEX	IVOO	Thu, Feb 6, 2014	42.99	43.43	42.99	43.43
843	AMEX	IVOO	Wed, Feb 5, 2014	42.72	42.88	42.48	42.82
842	AMEX	IVOO	Tue, Feb 4, 2014	42.57	42.99	42.41	42.95
841	AMEX	IVOO	Mon, Feb 3, 2014	43.96	44.00	42.39	42.48
840	AMEX	IVOO	Fri, Jan 31, 2014	43.65	44.26	43.65	44.00
839	AMEX	IVOO	Thu, Jan 30, 2014	43.99	44.27	43.90	44.23
838	AMEX	IVOO	Wed, Jan 29, 2014	43.77	44.00	43.52	43.52
837	AMEX	IVOO	Tue, Jan 28, 2014	43.71	44.10	43.71	44.04
836	AMEX	IVOO	Mon, Jan 27, 2014	44.07	44.20	43.41	43.59
835	AMEX	IVOO	Fri, Jan 24, 2014	44.94	44.94	44.05	44.07
834	AMEX	IVOO	Thu, Jan 23, 2014	45.35	45.35	45.00	45.20
833	AMEX	IVOO	Wed, Jan 22, 2014	45.42	45.62	45.36	45.62
832	AMEX	IVOO	Tue, Jan 21, 2014	45.50	45.51	45.16	45.36
831	AMEX	IVOO	Fri, Jan 17, 2014	45.29	45.35	45.14	45.18
830	AMEX	IVOO	Thu, Jan 16, 2014	45.31	45.36	45.23	45.32
829	AMEX	IVOO	Wed, Jan 15, 2014	45.22	45.43	45.22	45.37
828	AMEX	IVOO	Tue, Jan 14, 2014	44.73	45.16	44.66	45.16
827	AMEX	IVOO	Mon, Jan 13, 2014	45.12	45.17	44.47	44.58
826	AMEX	IVOO	Fri, Jan 10, 2014	44.99	45.23	44.92	45.23
825	AMEX	IVOO	Thu, Jan 9, 2014	45.02	45.07	44.72	44.90
824	AMEX	IVOO	Wed, Jan 8, 2014	44.80	44.94	44.72	44.86
823	AMEX	IVOO	Tue, Jan 7, 2014	44.59	44.83	44.59	44.78
822	AMEX	IVOO	Mon, Jan 6, 2014	44.92	44.92	44.41	44.41
821	AMEX	IVOO	Fri, Jan 3, 2014	44.65	44.75	44.60	44.70
820	AMEX	IVOO	Thu, Jan 2, 2014	44.80	44.82	44.39	44.62
819	AMEX	IVOO	Tue, Dec 31, 2013	44.92	45.06	44.92	45.05
818	AMEX	IVOO	Mon, Dec 30, 2013	44.79	44.91	44.75	44.79
817	AMEX	IVOO	Fri, Dec 27, 2013	44.83	44.91	44.73	44.87
816	AMEX	IVOO	Thu, Dec 26, 2013	44.94	44.94	44.72	44.74
815	AMEX	IVOO	Tue, Dec 24, 2013	44.65	44.73	44.63	44.71
814	AMEX	IVOO	Mon, Dec 23, 2013	44.42	44.52	44.40	44.47
813	AMEX	IVOO	Fri, Dec 20, 2013	43.75	44.21	43.75	44.20
812	AMEX	IVOO	Thu, Dec 19, 2013	44.41	44.41	44.06	44.10
811	AMEX	IVOO	Wed, Dec 18, 2013	44.03	44.46	43.83	44.41
810	AMEX	IVOO	Tue, Dec 17, 2013	43.92	44.00	43.67	43.95
809	AMEX	IVOO	Mon, Dec 16, 2013	43.86	43.99	43.85	43.97
808	AMEX	IVOO	Fri, Dec 13, 2013	43.51	43.69	43.40	43.59
807	AMEX	IVOO	Thu, Dec 12, 2013	43.44	43.58	43.42	43.54
806	AMEX	IVOO	Wed, Dec 11, 2013	44.10	44.11	43.38	43.43
805	AMEX	IVOO	Tue, Dec 10, 2013	44.24	44.43	44.18	44.21
804	AMEX	IVOO	Mon, Dec 9, 2013	44.36	44.43	44.25	44.28
803	AMEX	IVOO	Fri, Dec 6, 2013	44.19	44.39	44.17	44.22
802	AMEX	IVOO	Thu, Dec 5, 2013	43.79	43.89	43.69	43.86
801	AMEX	IVOO	Wed, Dec 4, 2013	43.72	44.03	43.46	43.88
800	AMEX	IVOO	Tue, Dec 3, 2013	43.90	44.12	43.75	43.88
799	AMEX	IVOO	Mon, Dec 2, 2013	43.98	44.37	43.98	44.01
798	AMEX	IVOO	Fri, Nov 29, 2013	44.33	44.33	44.09	44.16
797	AMEX	IVOO	Wed, Nov 27, 2013	44.19	44.23	44.11	44.21
796	AMEX	IVOO	Tue, Nov 26, 2013	44.09	44.23	44.00	44.12
795	AMEX	IVOO	Mon, Nov 25, 2013	44.23	44.24	44.03	44.11
794	AMEX	IVOO	Fri, Nov 22, 2013	44.10	44.21	43.99	44.17
793	AMEX	IVOO	Thu, Nov 21, 2013	43.74	44.24	43.74	44.24
792	AMEX	IVOO	Wed, Nov 20, 2013	43.75	43.89	43.43	43.52
791	AMEX	IVOO	Tue, Nov 19, 2013	43.97	44.01	43.55	43.65
790	AMEX	IVOO	Mon, Nov 18, 2013	44.41	44.41	43.95	43.96
789	AMEX	IVOO	Fri, Nov 15, 2013	44.23	44.30	44.13	44.30
788	AMEX	IVOO	Thu, Nov 14, 2013	43.97	44.18	43.87	44.18
787	AMEX	IVOO	Wed, Nov 13, 2013	43.30	43.92	43.26	43.92
786	AMEX	IVOO	Tue, Nov 12, 2013	43.51	43.54	43.33	43.50
785	AMEX	IVOO	Mon, Nov 11, 2013	43.42	43.61	43.33	43.60
784	AMEX	IVOO	Fri, Nov 8, 2013	42.82	43.38	42.82	43.38
783	AMEX	IVOO	Thu, Nov 7, 2013	43.64	43.64	42.77	42.78
782	AMEX	IVOO	Wed, Nov 6, 2013	43.83	43.83	43.49	43.53
781	AMEX	IVOO	Tue, Nov 5, 2013	43.71	43.73	43.43	43.56
780	AMEX	IVOO	Mon, Nov 4, 2013	43.69	43.88	43.55	43.87
779	AMEX	IVOO	Fri, Nov 1, 2013	43.64	43.67	43.24	43.53
778	AMEX	IVOO	Thu, Oct 31, 2013	43.61	43.82	43.43	43.46
777	AMEX	IVOO	Wed, Oct 30, 2013	43.92	43.92	43.51	43.57
776	AMEX	IVOO	Tue, Oct 29, 2013	43.71	43.85	43.60	43.85
775	AMEX	IVOO	Mon, Oct 28, 2013	43.79	43.79	43.52	43.59
774	AMEX	IVOO	Fri, Oct 25, 2013	43.63	43.68	43.50	43.68
773	AMEX	IVOO	Thu, Oct 24, 2013	43.60	43.66	43.44	43.62
772	AMEX	IVOO	Wed, Oct 23, 2013	43.57	43.59	43.29	43.50
771	AMEX	IVOO	Tue, Oct 22, 2013	43.71	43.92	43.61	43.76
770	AMEX	IVOO	Mon, Oct 21, 2013	43.59	43.59	43.45	43.51
769	AMEX	IVOO	Fri, Oct 18, 2013	43.32	43.47	43.25	43.47
768	AMEX	IVOO	Thu, Oct 17, 2013	42.72	43.13	42.70	43.12
767	AMEX	IVOO	Wed, Oct 16, 2013	42.57	42.81	42.51	42.78
766	AMEX	IVOO	Tue, Oct 15, 2013	42.61	42.61	42.19	42.28
765	AMEX	IVOO	Mon, Oct 14, 2013	42.27	42.69	42.26	42.68
764	AMEX	IVOO	Fri, Oct 11, 2013	42.06	42.47	42.05	42.43
763	AMEX	IVOO	Thu, Oct 10, 2013	41.71	42.14	41.71	42.10
762	AMEX	IVOO	Wed, Oct 9, 2013	41.43	41.43	41.06	41.26
761	AMEX	IVOO	Tue, Oct 8, 2013	41.89	41.94	41.36	41.41
760	AMEX	IVOO	Mon, Oct 7, 2013	42.00	42.19	41.90	41.90
759	AMEX	IVOO	Fri, Oct 4, 2013	42.14	42.42	42.11	42.38
758	AMEX	IVOO	Thu, Oct 3, 2013	42.37	42.38	41.82	42.10
757	AMEX	IVOO	Wed, Oct 2, 2013	42.32	42.44	42.19	42.38
756	AMEX	IVOO	Tue, Oct 1, 2013	41.93	42.62	41.93	42.53
755	AMEX	IVOO	Mon, Sep 30, 2013	41.50	42.06	41.41	41.93
754	AMEX	IVOO	Fri, Sep 27, 2013	41.88	42.04	41.83	41.92
753	AMEX	IVOO	Thu, Sep 26, 2013	41.87	42.16	41.87	42.16
752	AMEX	IVOO	Wed, Sep 25, 2013	41.90	42.06	41.72	41.87
751	AMEX	IVOO	Tue, Sep 24, 2013	41.87	42.06	41.70	41.84
750	AMEX	IVOO	Mon, Sep 23, 2013	41.98	42.00	41.65	41.78
749	AMEX	IVOO	Fri, Sep 20, 2013	42.35	42.37	42.02	42.04
748	AMEX	IVOO	Thu, Sep 19, 2013	42.50	42.51	42.23	42.28
747	AMEX	IVOO	Wed, Sep 18, 2013	41.95	42.42	41.67	42.37
746	AMEX	IVOO	Tue, Sep 17, 2013	41.71	41.95	41.70	41.95
745	AMEX	IVOO	Mon, Sep 16, 2013	41.96	41.97	41.60	41.60
744	AMEX	IVOO	Fri, Sep 13, 2013	41.46	41.46	41.25	41.41
743	AMEX	IVOO	Thu, Sep 12, 2013	41.50	41.52	41.31	41.33
742	AMEX	IVOO	Wed, Sep 11, 2013	41.40	41.47	41.25	41.39
741	AMEX	IVOO	Tue, Sep 10, 2013	41.25	41.45	41.15	41.45
740	AMEX	IVOO	Mon, Sep 9, 2013	40.47	41.00	40.47	40.98
739	AMEX	IVOO	Fri, Sep 6, 2013	40.24	40.62	40.07	40.35
738	AMEX	IVOO	Thu, Sep 5, 2013	40.35	40.44	40.25	40.25
737	AMEX	IVOO	Wed, Sep 4, 2013	39.87	40.21	39.75	40.21
736	AMEX	IVOO	Tue, Sep 3, 2013	40.39	40.43	39.46	39.79
735	AMEX	IVOO	Fri, Aug 30, 2013	40.49	40.49	39.84	39.84
734	AMEX	IVOO	Thu, Aug 29, 2013	40.20	40.62	40.19	40.41
733	AMEX	IVOO	Wed, Aug 28, 2013	40.12	40.42	40.07	40.35
732	AMEX	IVOO	Tue, Aug 27, 2013	40.61	40.63	40.17	40.17
731	AMEX	IVOO	Mon, Aug 26, 2013	40.97	41.20	40.96	41.01
730	AMEX	IVOO	Fri, Aug 23, 2013	41.05	41.05	40.72	40.99
729	AMEX	IVOO	Thu, Aug 22, 2013	40.61	41.02	40.61	40.91
728	AMEX	IVOO	Wed, Aug 21, 2013	40.57	40.78	40.51	40.66
727	AMEX	IVOO	Tue, Aug 20, 2013	40.32	40.85	40.30	40.82
726	AMEX	IVOO	Mon, Aug 19, 2013	40.63	40.63	40.29	40.30
725	AMEX	IVOO	Fri, Aug 16, 2013	40.58	40.83	40.58	40.62
724	AMEX	IVOO	Thu, Aug 15, 2013	41.00	41.00	40.67	40.68
723	AMEX	IVOO	Wed, Aug 14, 2013	41.67	41.77	41.42	41.42
722	AMEX	IVOO	Tue, Aug 13, 2013	41.82	41.82	41.46	41.69
721	AMEX	IVOO	Mon, Aug 12, 2013	41.40	41.80	41.39	41.75
720	AMEX	IVOO	Fri, Aug 9, 2013	41.52	41.73	41.48	41.65
719	AMEX	IVOO	Thu, Aug 8, 2013	41.55	41.68	41.48	41.59
718	AMEX	IVOO	Wed, Aug 7, 2013	41.60	41.60	41.34	41.40
717	AMEX	IVOO	Tue, Aug 6, 2013	42.02	42.15	41.65	41.71
716	AMEX	IVOO	Mon, Aug 5, 2013	42.11	42.21	42.06	42.15
715	AMEX	IVOO	Fri, Aug 2, 2013	42.20	42.20	42.05	42.15
714	AMEX	IVOO	Thu, Aug 1, 2013	41.78	42.43	41.78	42.36
713	AMEX	IVOO	Wed, Jul 31, 2013	41.43	41.72	41.34	41.42
712	AMEX	IVOO	Tue, Jul 30, 2013	41.26	41.38	41.14	41.26
711	AMEX	IVOO	Mon, Jul 29, 2013	41.19	41.28	41.11	41.13
710	AMEX	IVOO	Fri, Jul 26, 2013	41.23	41.37	41.06	41.29
709	AMEX	IVOO	Thu, Jul 25, 2013	41.29	41.52	41.25	41.51
708	AMEX	IVOO	Wed, Jul 24, 2013	41.85	41.98	41.29	41.32
707	AMEX	IVOO	Tue, Jul 23, 2013	41.75	41.75	41.59	41.66
706	AMEX	IVOO	Mon, Jul 22, 2013	41.55	41.70	41.48	41.68
705	AMEX	IVOO	Fri, Jul 19, 2013	41.38	41.53	41.33	41.53
704	AMEX	IVOO	Thu, Jul 18, 2013	41.22	41.49	41.14	41.44
703	AMEX	IVOO	Wed, Jul 17, 2013	41.12	41.16	41.03	41.04
702	AMEX	IVOO	Tue, Jul 16, 2013	41.18	41.18	40.89	40.93
701	AMEX	IVOO	Mon, Jul 15, 2013	41.07	41.18	41.00	41.17
700	AMEX	IVOO	Fri, Jul 12, 2013	40.94	41.05	40.91	40.97
699	AMEX	IVOO	Thu, Jul 11, 2013	40.84	40.92	40.72	40.92
698	AMEX	IVOO	Wed, Jul 10, 2013	40.43	40.44	40.22	40.38
697	AMEX	IVOO	Tue, Jul 9, 2013	40.16	40.42	40.05	40.36
696	AMEX	IVOO	Mon, Jul 8, 2013	40.03	40.07	39.92	39.92
695	AMEX	IVOO	Fri, Jul 5, 2013	39.71	39.88	39.37	39.88
694	AMEX	IVOO	Wed, Jul 3, 2013	39.21	39.41	39.16	39.38
693	AMEX	IVOO	Tue, Jul 2, 2013	39.41	39.65	39.14	39.32
692	AMEX	IVOO	Mon, Jul 1, 2013	39.19	39.59	39.19	39.38
691	AMEX	IVOO	Fri, Jun 28, 2013	39.00	39.22	38.92	38.94
690	AMEX	IVOO	Thu, Jun 27, 2013	38.80	39.10	38.79	39.07
689	AMEX	IVOO	Wed, Jun 26, 2013	38.52	38.65	38.38	38.55
688	AMEX	IVOO	Tue, Jun 25, 2013	38.06	38.33	37.97	38.26
687	AMEX	IVOO	Mon, Jun 24, 2013	37.90	38.04	37.43	37.85
686	AMEX	IVOO	Fri, Jun 21, 2013	38.35	38.47	37.88	38.21
685	AMEX	IVOO	Thu, Jun 20, 2013	38.96	38.99	38.26	38.30
684	AMEX	IVOO	Wed, Jun 19, 2013	39.95	39.99	39.35	39.35
683	AMEX	IVOO	Tue, Jun 18, 2013	39.69	40.03	39.67	39.93
682	AMEX	IVOO	Mon, Jun 17, 2013	39.70	39.71	39.49	39.63
681	AMEX	IVOO	Fri, Jun 14, 2013	39.57	39.60	39.31	39.40
680	AMEX	IVOO	Thu, Jun 13, 2013	38.80	39.56	38.75	39.55
679	AMEX	IVOO	Wed, Jun 12, 2013	39.47	39.48	38.79	38.80
678	AMEX	IVOO	Tue, Jun 11, 2013	39.18	39.55	39.02	39.19
677	AMEX	IVOO	Mon, Jun 10, 2013	39.83	39.83	39.52	39.65
676	AMEX	IVOO	Fri, Jun 7, 2013	39.53	39.69	39.26	39.65
675	AMEX	IVOO	Thu, Jun 6, 2013	38.80	39.21	38.79	39.20
674	AMEX	IVOO	Wed, Jun 5, 2013	39.26	39.26	38.81	38.81
673	AMEX	IVOO	Tue, Jun 4, 2013	39.64	39.73	39.13	39.36
672	AMEX	IVOO	Mon, Jun 3, 2013	39.79	39.79	39.29	39.62
671	AMEX	IVOO	Fri, May 31, 2013	39.96	40.30	39.87	39.97
670	AMEX	IVOO	Thu, May 30, 2013	39.93	40.17	39.90	40.12
669	AMEX	IVOO	Wed, May 29, 2013	39.92	39.99	39.62	39.90
668	AMEX	IVOO	Tue, May 28, 2013	40.38	40.48	40.15	40.15
667	AMEX	IVOO	Fri, May 24, 2013	39.81	39.85	39.54	39.81
666	AMEX	IVOO	Thu, May 23, 2013	39.63	39.94	39.51	39.94
665	AMEX	IVOO	Wed, May 22, 2013	40.80	41.00	39.89	40.03
664	AMEX	IVOO	Tue, May 21, 2013	40.65	40.83	40.63	40.75
663	AMEX	IVOO	Mon, May 20, 2013	40.56	40.80	40.56	40.62
662	AMEX	IVOO	Fri, May 17, 2013	40.39	40.63	40.39	40.63
661	AMEX	IVOO	Thu, May 16, 2013	40.41	40.55	40.18	40.20
660	AMEX	IVOO	Wed, May 15, 2013	40.21	40.47	40.18	40.44
659	AMEX	IVOO	Tue, May 14, 2013	39.87	40.26	39.87	40.26
658	AMEX	IVOO	Mon, May 13, 2013	39.84	39.91	39.71	39.80
657	AMEX	IVOO	Fri, May 10, 2013	39.73	39.88	39.72	39.88
656	AMEX	IVOO	Thu, May 9, 2013	39.77	39.78	39.62	39.62
655	AMEX	IVOO	Wed, May 8, 2013	39.52	39.72	39.51	39.72
654	AMEX	IVOO	Tue, May 7, 2013	39.30	39.58	39.30	39.58
653	AMEX	IVOO	Mon, May 6, 2013	39.05	39.25	39.01	39.21
652	AMEX	IVOO	Fri, May 3, 2013	38.95	39.20	38.82	39.10
651	AMEX	IVOO	Thu, May 2, 2013	38.34	38.60	38.29	38.54
650	AMEX	IVOO	Wed, May 1, 2013	38.74	38.74	38.15	38.15
649	AMEX	IVOO	Tue, Apr 30, 2013	38.52	38.77	38.47	38.77
648	AMEX	IVOO	Mon, Apr 29, 2013	38.39	38.59	38.36	38.50
647	AMEX	IVOO	Fri, Apr 26, 2013	38.34	38.36	38.15	38.25
646	AMEX	IVOO	Thu, Apr 25, 2013	38.33	38.56	38.25	38.56
645	AMEX	IVOO	Wed, Apr 24, 2013	38.08	38.25	38.08	38.20
644	AMEX	IVOO	Tue, Apr 23, 2013	37.87	38.12	37.75	38.04
643	AMEX	IVOO	Mon, Apr 22, 2013	37.60	37.70	37.25	37.70
642	AMEX	IVOO	Fri, Apr 19, 2013	37.28	37.60	37.08	37.57
641	AMEX	IVOO	Thu, Apr 18, 2013	37.30	37.33	36.94	37.01
640	AMEX	IVOO	Wed, Apr 17, 2013	37.58	37.58	37.00	37.20
639	AMEX	IVOO	Tue, Apr 16, 2013	37.57	37.84	37.45	37.84
638	AMEX	IVOO	Mon, Apr 15, 2013	38.29	38.29	37.19	37.24
637	AMEX	IVOO	Fri, Apr 12, 2013	38.53	38.60	38.36	38.47
636	AMEX	IVOO	Thu, Apr 11, 2013	38.49	38.75	38.49	38.61
635	AMEX	IVOO	Wed, Apr 10, 2013	38.06	38.49	38.06	38.48
634	AMEX	IVOO	Tue, Apr 9, 2013	38.00	38.08	37.83	37.96
633	AMEX	IVOO	Mon, Apr 8, 2013	37.74	37.95	37.53	37.95
632	AMEX	IVOO	Fri, Apr 5, 2013	37.20	37.67	37.09	37.63
631	AMEX	IVOO	Thu, Apr 4, 2013	37.51	37.70	37.46	37.70
630	AMEX	IVOO	Wed, Apr 3, 2013	38.20	38.20	37.45	37.52
629	AMEX	IVOO	Tue, Apr 2, 2013	38.42	38.46	38.00	38.09
628	AMEX	IVOO	Mon, Apr 1, 2013	38.62	38.62	38.12	38.23
627	AMEX	IVOO	Thu, Mar 28, 2013	38.40	38.65	38.37	38.61
626	AMEX	IVOO	Wed, Mar 27, 2013	38.08	38.41	37.96	38.38
625	AMEX	IVOO	Tue, Mar 26, 2013	38.27	38.63	38.13	38.63
624	AMEX	IVOO	Mon, Mar 25, 2013	38.29	38.37	37.96	38.16
623	AMEX	IVOO	Fri, Mar 22, 2013	38.19	38.20	38.10	38.13
622	AMEX	IVOO	Thu, Mar 21, 2013	38.10	38.27	38.02	38.02
621	AMEX	IVOO	Wed, Mar 20, 2013	38.19	38.38	38.15	38.38
620	AMEX	IVOO	Tue, Mar 19, 2013	38.21	38.23	37.69	37.99
619	AMEX	IVOO	Mon, Mar 18, 2013	37.94	38.21	37.94	38.06
618	AMEX	IVOO	Fri, Mar 15, 2013	38.19	38.26	38.15	38.21
617	AMEX	IVOO	Thu, Mar 14, 2013	38.08	38.35	38.06	38.35
616	AMEX	IVOO	Wed, Mar 13, 2013	37.89	38.02	37.83	37.98
615	AMEX	IVOO	Tue, Mar 12, 2013	37.84	37.91	37.74	37.85
614	AMEX	IVOO	Mon, Mar 11, 2013	37.78	37.89	37.73	37.84
613	AMEX	IVOO	Fri, Mar 8, 2013	37.74	37.79	37.52	37.79
612	AMEX	IVOO	Thu, Mar 7, 2013	37.42	37.53	37.42	37.48
611	AMEX	IVOO	Wed, Mar 6, 2013	37.43	37.53	37.36	37.40
610	AMEX	IVOO	Tue, Mar 5, 2013	37.04	37.36	37.04	37.36
609	AMEX	IVOO	Mon, Mar 4, 2013	36.65	36.85	36.59	36.84
608	AMEX	IVOO	Fri, Mar 1, 2013	36.65	36.78	36.31	36.73
607	AMEX	IVOO	Thu, Feb 28, 2013	36.87	37.09	36.85	36.85
606	AMEX	IVOO	Wed, Feb 27, 2013	36.41	37.02	36.41	36.91
605	AMEX	IVOO	Tue, Feb 26, 2013	36.42	36.42	36.07	36.40
604	AMEX	IVOO	Mon, Feb 25, 2013	37.08	37.08	36.25	36.39
603	AMEX	IVOO	Fri, Feb 22, 2013	36.76	36.89	36.71	36.89
602	AMEX	IVOO	Thu, Feb 21, 2013	36.86	36.86	36.40	36.54
601	AMEX	IVOO	Wed, Feb 20, 2013	37.53	37.53	36.92	36.92
600	AMEX	IVOO	Tue, Feb 19, 2013	37.34	37.54	37.34	37.53
599	AMEX	IVOO	Fri, Feb 15, 2013	37.37	37.42	37.23	37.30
598	AMEX	IVOO	Thu, Feb 14, 2013	37.17	37.36	37.16	37.34
597	AMEX	IVOO	Wed, Feb 13, 2013	37.20	37.29	37.11	37.26
596	AMEX	IVOO	Tue, Feb 12, 2013	36.98	37.19	36.98	37.14
595	AMEX	IVOO	Mon, Feb 11, 2013	37.07	37.07	36.93	37.00
594	AMEX	IVOO	Fri, Feb 8, 2013	36.91	37.06	36.91	37.06
593	AMEX	IVOO	Thu, Feb 7, 2013	36.92	36.92	36.62	36.83
592	AMEX	IVOO	Wed, Feb 6, 2013	36.63	36.91	36.63	36.91
591	AMEX	IVOO	Tue, Feb 5, 2013	36.66	36.78	36.58	36.70
590	AMEX	IVOO	Mon, Feb 4, 2013	36.63	36.76	36.38	36.47
589	AMEX	IVOO	Fri, Feb 1, 2013	36.63	36.88	36.63	36.81
588	AMEX	IVOO	Thu, Jan 31, 2013	36.38	36.59	36.38	36.53
587	AMEX	IVOO	Wed, Jan 30, 2013	36.62	36.62	36.34	36.38
586	AMEX	IVOO	Tue, Jan 29, 2013	36.56	36.61	36.51	36.60
585	AMEX	IVOO	Mon, Jan 28, 2013	36.73	36.73	36.45	36.60
584	AMEX	IVOO	Fri, Jan 25, 2013	36.47	36.62	36.38	36.59
583	AMEX	IVOO	Thu, Jan 24, 2013	36.18	36.45	36.18	36.30
582	AMEX	IVOO	Wed, Jan 23, 2013	36.12	36.20	36.08	36.13
581	AMEX	IVOO	Tue, Jan 22, 2013	35.84	36.13	35.84	36.13
580	AMEX	IVOO	Fri, Jan 18, 2013	35.76	35.87	35.68	35.84
579	AMEX	IVOO	Thu, Jan 17, 2013	35.60	35.82	35.59	35.81
578	AMEX	IVOO	Wed, Jan 16, 2013	35.49	35.52	35.39	35.46
577	AMEX	IVOO	Tue, Jan 15, 2013	35.21	35.56	35.20	35.53
576	AMEX	IVOO	Mon, Jan 14, 2013	35.28	35.44	35.28	35.38
575	AMEX	IVOO	Fri, Jan 11, 2013	35.35	35.39	35.22	35.32
574	AMEX	IVOO	Thu, Jan 10, 2013	35.49	35.49	35.18	35.33
573	AMEX	IVOO	Wed, Jan 9, 2013	35.20	35.32	35.20	35.25
572	AMEX	IVOO	Tue, Jan 8, 2013	35.20	35.20	34.97	35.08
571	AMEX	IVOO	Mon, Jan 7, 2013	35.15	35.21	35.11	35.17
570	AMEX	IVOO	Fri, Jan 4, 2013	35.14	35.29	34.99	35.28
569	AMEX	IVOO	Thu, Jan 3, 2013	35.01	35.21	34.95	35.03
568	AMEX	IVOO	Wed, Jan 2, 2013	34.91	34.97	34.63	34.91
567	AMEX	IVOO	Mon, Dec 31, 2012	33.51	34.10	33.44	34.05
566	AMEX	IVOO	Fri, Dec 28, 2012	33.59	33.75	33.51	33.53
565	AMEX	IVOO	Thu, Dec 27, 2012	33.84	33.85	33.44	33.77
564	AMEX	IVOO	Wed, Dec 26, 2012	34.06	34.06	33.76	33.77
563	AMEX	IVOO	Mon, Dec 24, 2012	34.07	34.07	34.00	34.04
562	AMEX	IVOO	Fri, Dec 21, 2012	34.28	34.52	34.27	34.44
561	AMEX	IVOO	Thu, Dec 20, 2012	34.57	34.75	34.54	34.74
560	AMEX	IVOO	Wed, Dec 19, 2012	34.66	34.68	34.49	34.50
559	AMEX	IVOO	Tue, Dec 18, 2012	34.17	34.55	34.13	34.55
558	AMEX	IVOO	Mon, Dec 17, 2012	33.92	34.09	33.91	34.09
557	AMEX	IVOO	Fri, Dec 14, 2012	33.79	33.89	33.79	33.80
556	AMEX	IVOO	Thu, Dec 13, 2012	34.07	34.14	33.81	33.88
555	AMEX	IVOO	Wed, Dec 12, 2012	34.20	34.26	34.05	34.09
554	AMEX	IVOO	Tue, Dec 11, 2012	34.13	34.21	34.06	34.14
553	AMEX	IVOO	Mon, Dec 10, 2012	33.79	33.99	33.79	33.97
552	AMEX	IVOO	Fri, Dec 7, 2012	33.81	33.82	33.75	33.78
551	AMEX	IVOO	Thu, Dec 6, 2012	33.76	33.78	33.69	33.75
550	AMEX	IVOO	Wed, Dec 5, 2012	33.63	33.75	33.44	33.68
549	AMEX	IVOO	Tue, Dec 4, 2012	33.63	33.66	33.51	33.66
548	AMEX	IVOO	Mon, Dec 3, 2012	33.67	33.70	33.57	33.61
547	AMEX	IVOO	Fri, Nov 30, 2012	33.76	33.76	33.58	33.68
546	AMEX	IVOO	Thu, Nov 29, 2012	33.67	33.70	33.51	33.68
545	AMEX	IVOO	Wed, Nov 28, 2012	33.11	33.44	32.92	33.44
544	AMEX	IVOO	Tue, Nov 27, 2012	33.30	33.38	33.21	33.23
543	AMEX	IVOO	Mon, Nov 26, 2012	33.23	33.35	33.12	33.29
542	AMEX	IVOO	Fri, Nov 23, 2012	33.12	33.30	33.12	33.28
541	AMEX	IVOO	Wed, Nov 21, 2012	32.89	32.97	32.83	32.97
540	AMEX	IVOO	Tue, Nov 20, 2012	32.65	32.84	32.62	32.84
539	AMEX	IVOO	Mon, Nov 19, 2012	32.42	32.71	32.40	32.71
538	AMEX	IVOO	Fri, Nov 16, 2012	31.87	32.11	31.69	32.10
537	AMEX	IVOO	Thu, Nov 15, 2012	31.93	32.01	31.68	31.84
536	AMEX	IVOO	Wed, Nov 14, 2012	32.61	32.65	31.96	31.99
535	AMEX	IVOO	Tue, Nov 13, 2012	32.46	32.75	32.42	32.55
534	AMEX	IVOO	Mon, Nov 12, 2012	32.73	32.73	32.58	32.62
533	AMEX	IVOO	Fri, Nov 9, 2012	32.44	32.85	32.44	32.69
532	AMEX	IVOO	Thu, Nov 8, 2012	32.93	33.07	32.59	32.64
531	AMEX	IVOO	Wed, Nov 7, 2012	33.37	33.38	32.89	33.08
530	AMEX	IVOO	Tue, Nov 6, 2012	33.55	33.80	33.49	33.76
529	AMEX	IVOO	Mon, Nov 5, 2012	33.22	33.44	33.16	33.44
528	AMEX	IVOO	Fri, Nov 2, 2012	33.87	33.87	33.24	33.24
527	AMEX	IVOO	Thu, Nov 1, 2012	33.03	33.75	32.93	33.74
526	AMEX	IVOO	Wed, Oct 31, 2012	32.82	32.96	32.74	32.80
525	AMEX	IVOO	Fri, Oct 26, 2012	32.90	32.90	32.60	32.80
524	AMEX	IVOO	Thu, Oct 25, 2012	32.93	32.93	32.78	32.86
523	AMEX	IVOO	Wed, Oct 24, 2012	33.09	33.09	32.81	32.81
522	AMEX	IVOO	Tue, Oct 23, 2012	32.78	32.95	32.56	32.91
521	AMEX	IVOO	Mon, Oct 22, 2012	33.23	33.23	32.97	33.02
520	AMEX	IVOO	Fri, Oct 19, 2012	33.54	33.55	33.15	33.19
519	AMEX	IVOO	Thu, Oct 18, 2012	33.65	33.69	33.64	33.67
518	AMEX	IVOO	Wed, Oct 17, 2012	33.53	33.70	33.53	33.69
517	AMEX	IVOO	Tue, Oct 16, 2012	33.25	33.41	33.25	33.41
516	AMEX	IVOO	Mon, Oct 15, 2012	32.91	33.08	32.78	33.07
515	AMEX	IVOO	Fri, Oct 12, 2012	33.03	33.03	32.78	32.82
514	AMEX	IVOO	Thu, Oct 11, 2012	33.12	33.26	33.04	33.06
513	AMEX	IVOO	Wed, Oct 10, 2012	33.00	33.04	32.85	32.86
512	AMEX	IVOO	Tue, Oct 9, 2012	33.36	33.38	33.00	33.06
511	AMEX	IVOO	Mon, Oct 8, 2012	33.39	33.46	33.35	33.36
510	AMEX	IVOO	Fri, Oct 5, 2012	33.67	33.69	33.45	33.50
509	AMEX	IVOO	Thu, Oct 4, 2012	33.32	33.46	33.24	33.46
508	AMEX	IVOO	Wed, Oct 3, 2012	33.23	33.36	33.19	33.19
507	AMEX	IVOO	Tue, Oct 2, 2012	33.18	33.22	33.07	33.21
506	AMEX	IVOO	Mon, Oct 1, 2012	33.38	33.38	32.88	33.05
505	AMEX	IVOO	Fri, Sep 28, 2012	33.19	33.28	33.11	33.26
504	AMEX	IVOO	Thu, Sep 27, 2012	33.09	33.41	33.01	33.35
503	AMEX	IVOO	Wed, Sep 26, 2012	33.26	33.26	32.96	32.98
502	AMEX	IVOO	Tue, Sep 25, 2012	33.75	33.80	33.22	33.22
501	AMEX	IVOO	Mon, Sep 24, 2012	33.63	33.78	33.63	33.70
500	AMEX	IVOO	Fri, Sep 21, 2012	34.02	34.08	33.80	33.80
499	AMEX	IVOO	Thu, Sep 20, 2012	33.82	33.82	33.70	33.79
498	AMEX	IVOO	Wed, Sep 19, 2012	34.02	34.08	33.93	34.04
497	AMEX	IVOO	Tue, Sep 18, 2012	34.08	34.08	33.87	33.93
496	AMEX	IVOO	Mon, Sep 17, 2012	34.34	34.36	34.12	34.16
495	AMEX	IVOO	Fri, Sep 14, 2012	34.36	34.52	34.36	34.47
494	AMEX	IVOO	Thu, Sep 13, 2012	33.82	34.15	33.68	34.13
493	AMEX	IVOO	Wed, Sep 12, 2012	33.72	33.78	33.61	33.78
492	AMEX	IVOO	Tue, Sep 11, 2012	33.61	33.72	33.59	33.62
491	AMEX	IVOO	Mon, Sep 10, 2012	33.68	33.77	33.60	33.60
490	AMEX	IVOO	Fri, Sep 7, 2012	33.66	33.79	33.66	33.77
489	AMEX	IVOO	Thu, Sep 6, 2012	33.13	33.63	33.12	33.57
488	AMEX	IVOO	Wed, Sep 5, 2012	32.94	32.99	32.90	32.91
487	AMEX	IVOO	Tue, Sep 4, 2012	32.78	33.04	32.41	32.97
486	AMEX	IVOO	Fri, Aug 31, 2012	32.36	32.66	32.31	32.65
485	AMEX	IVOO	Thu, Aug 30, 2012	32.47	32.58	32.41	32.48
484	AMEX	IVOO	Wed, Aug 29, 2012	32.71	32.74	32.57	32.69
483	AMEX	IVOO	Tue, Aug 28, 2012	32.53	32.71	32.46	32.71
482	AMEX	IVOO	Mon, Aug 27, 2012	32.73	32.73	32.53	32.55
481	AMEX	IVOO	Fri, Aug 24, 2012	32.42	32.65	32.36	32.55
480	AMEX	IVOO	Thu, Aug 23, 2012	32.63	32.63	32.37	32.50
479	AMEX	IVOO	Wed, Aug 22, 2012	32.71	32.76	32.57	32.69
478	AMEX	IVOO	Tue, Aug 21, 2012	32.83	32.97	32.69	32.72
477	AMEX	IVOO	Mon, Aug 20, 2012	32.76	32.78	32.60	32.66
476	AMEX	IVOO	Fri, Aug 17, 2012	32.66	32.80	32.66	32.80
475	AMEX	IVOO	Thu, Aug 16, 2012	32.37	32.70	32.37	32.66
474	AMEX	IVOO	Wed, Aug 15, 2012	32.13	32.34	32.13	32.31
473	AMEX	IVOO	Tue, Aug 14, 2012	32.28	32.29	32.13	32.13
472	AMEX	IVOO	Mon, Aug 13, 2012	32.23	32.23	31.95	32.17
471	AMEX	IVOO	Fri, Aug 10, 2012	32.11	32.22	32.03	32.21
470	AMEX	IVOO	Thu, Aug 9, 2012	32.15	32.31	32.13	32.25
469	AMEX	IVOO	Wed, Aug 8, 2012	32.12	32.23	32.09	32.16
468	AMEX	IVOO	Tue, Aug 7, 2012	32.03	32.27	32.02	32.15
467	AMEX	IVOO	Mon, Aug 6, 2012	31.74	31.87	31.73	31.86
466	AMEX	IVOO	Fri, Aug 3, 2012	31.67	31.74	31.65	31.67
465	AMEX	IVOO	Thu, Aug 2, 2012	30.94	31.16	30.87	30.94
464	AMEX	IVOO	Wed, Aug 1, 2012	31.64	31.69	31.31	31.31
463	AMEX	IVOO	Tue, Jul 31, 2012	31.67	31.72	31.50	31.52
462	AMEX	IVOO	Mon, Jul 30, 2012	31.84	31.94	31.69	31.72
461	AMEX	IVOO	Fri, Jul 27, 2012	31.45	31.89	31.45	31.89
460	AMEX	IVOO	Thu, Jul 26, 2012	31.18	31.18	30.98	30.98
459	AMEX	IVOO	Wed, Jul 25, 2012	30.76	30.80	30.56	30.64
458	AMEX	IVOO	Tue, Jul 24, 2012	31.17	31.17	30.48	30.66
457	AMEX	IVOO	Mon, Jul 23, 2012	30.96	31.14	30.80	31.09
456	AMEX	IVOO	Fri, Jul 20, 2012	31.58	31.63	31.47	31.47
455	AMEX	IVOO	Thu, Jul 19, 2012	31.92	31.96	31.81	31.85
454	AMEX	IVOO	Wed, Jul 18, 2012	31.77	31.82	31.73	31.81
453	AMEX	IVOO	Tue, Jul 17, 2012	31.48	31.58	31.48	31.58
452	AMEX	IVOO	Mon, Jul 16, 2012	31.52	31.52	31.39	31.50
451	AMEX	IVOO	Fri, Jul 13, 2012	31.51	31.61	31.51	31.61
450	AMEX	IVOO	Thu, Jul 12, 2012	30.79	31.13	30.79	31.10
449	AMEX	IVOO	Wed, Jul 11, 2012	31.23	31.23	31.08	31.12
448	AMEX	IVOO	Tue, Jul 10, 2012	31.86	31.88	31.17	31.17
447	AMEX	IVOO	Mon, Jul 9, 2012	31.76	31.76	31.55	31.64
446	AMEX	IVOO	Fri, Jul 6, 2012	31.67	31.73	31.63	31.73
445	AMEX	IVOO	Thu, Jul 5, 2012	32.13	32.19	32.00	32.14
444	AMEX	IVOO	Tue, Jul 3, 2012	31.78	32.14	31.78	32.12
443	AMEX	IVOO	Mon, Jul 2, 2012	31.70	31.88	31.51	31.67
442	AMEX	IVOO	Fri, Jun 29, 2012	31.35	31.54	31.33	31.51
441	AMEX	IVOO	Thu, Jun 28, 2012	30.24	30.68	30.23	30.68
440	AMEX	IVOO	Wed, Jun 27, 2012	30.36	30.60	30.36	30.60
439	AMEX	IVOO	Tue, Jun 26, 2012	30.21	30.38	30.09	30.32
438	AMEX	IVOO	Mon, Jun 25, 2012	30.25	30.27	30.04	30.10
437	AMEX	IVOO	Fri, Jun 22, 2012	30.65	30.70	30.54	30.70
436	AMEX	IVOO	Thu, Jun 21, 2012	31.36	31.36	30.54	30.54
435	AMEX	IVOO	Wed, Jun 20, 2012	31.42	31.48	31.22	31.22
434	AMEX	IVOO	Tue, Jun 19, 2012	31.23	31.41	31.20	31.39
433	AMEX	IVOO	Mon, Jun 18, 2012	30.62	31.07	30.57	31.04
432	AMEX	IVOO	Fri, Jun 15, 2012	30.57	30.80	30.53	30.79
431	AMEX	IVOO	Thu, Jun 14, 2012	30.31	30.55	30.29	30.46
430	AMEX	IVOO	Wed, Jun 13, 2012	30.68	30.68	30.21	30.21
429	AMEX	IVOO	Tue, Jun 12, 2012	30.49	30.67	30.47	30.66
428	AMEX	IVOO	Mon, Jun 11, 2012	31.27	31.30	30.34	30.38
427	AMEX	IVOO	Fri, Jun 8, 2012	30.71	31.00	30.65	30.97
426	AMEX	IVOO	Thu, Jun 7, 2012	31.28	31.28	30.82	30.82
425	AMEX	IVOO	Wed, Jun 6, 2012	30.54	30.85	30.54	30.85
424	AMEX	IVOO	Tue, Jun 5, 2012	29.68	30.19	29.68	30.19
423	AMEX	IVOO	Mon, Jun 4, 2012	30.04	30.04	29.53	29.72
422	AMEX	IVOO	Fri, Jun 1, 2012	30.35	30.50	29.96	29.98
421	AMEX	IVOO	Thu, May 31, 2012	30.72	31.07	30.67	31.07
420	AMEX	IVOO	Wed, May 30, 2012	31.34	31.34	31.02	31.07
419	AMEX	IVOO	Tue, May 29, 2012	31.48	31.61	31.37	31.61
418	AMEX	IVOO	Fri, May 25, 2012	31.31	31.39	31.23	31.23
417	AMEX	IVOO	Thu, May 24, 2012	31.25	31.26	31.02	31.13
416	AMEX	IVOO	Wed, May 23, 2012	30.73	31.21	30.57	31.15
415	AMEX	IVOO	Tue, May 22, 2012	31.01	31.22	30.87	30.87
414	AMEX	IVOO	Mon, May 21, 2012	30.31	30.90	30.31	30.90
413	AMEX	IVOO	Fri, May 18, 2012	30.68	30.70	30.23	30.24
412	AMEX	IVOO	Thu, May 17, 2012	31.45	31.45	30.60	30.60
411	AMEX	IVOO	Wed, May 16, 2012	31.81	31.97	31.50	31.50
410	AMEX	IVOO	Tue, May 15, 2012	31.86	32.00	31.66	31.66
409	AMEX	IVOO	Mon, May 14, 2012	31.90	32.06	31.83	31.86
408	AMEX	IVOO	Fri, May 11, 2012	31.97	32.46	31.88	32.24
407	AMEX	IVOO	Thu, May 10, 2012	32.43	32.44	32.14	32.28
406	AMEX	IVOO	Wed, May 9, 2012	31.95	32.30	31.91	32.17
405	AMEX	IVOO	Tue, May 8, 2012	32.13	32.30	31.73	32.29
404	AMEX	IVOO	Mon, May 7, 2012	32.19	32.43	32.19	32.37
403	AMEX	IVOO	Fri, May 4, 2012	32.57	32.57	32.13	32.27
402	AMEX	IVOO	Thu, May 3, 2012	33.26	33.26	32.69	32.76
401	AMEX	IVOO	Wed, May 2, 2012	33.03	33.33	32.95	33.28
400	AMEX	IVOO	Tue, May 1, 2012	33.12	33.56	33.11	33.22
399	AMEX	IVOO	Mon, Apr 30, 2012	33.36	33.36	33.02	33.06
398	AMEX	IVOO	Fri, Apr 27, 2012	33.36	33.42	33.07	33.36
397	AMEX	IVOO	Thu, Apr 26, 2012	33.02	33.24	33.02	33.18
396	AMEX	IVOO	Wed, Apr 25, 2012	32.69	32.86	32.69	32.81
395	AMEX	IVOO	Tue, Apr 24, 2012	32.27	32.43	32.16	32.26
394	AMEX	IVOO	Mon, Apr 23, 2012	32.16	32.23	31.89	32.23
393	AMEX	IVOO	Fri, Apr 20, 2012	32.67	32.73	32.55	32.55
392	AMEX	IVOO	Thu, Apr 19, 2012	32.64	32.78	32.36	32.50
391	AMEX	IVOO	Wed, Apr 18, 2012	32.57	32.69	32.55	32.65
390	AMEX	IVOO	Tue, Apr 17, 2012	32.50	32.87	32.50	32.74
389	AMEX	IVOO	Mon, Apr 16, 2012	32.07	32.35	32.06	32.24
388	AMEX	IVOO	Fri, Apr 13, 2012	32.28	32.28	32.18	32.19
387	AMEX	IVOO	Thu, Apr 12, 2012	32.03	32.61	32.03	32.61
386	AMEX	IVOO	Wed, Apr 11, 2012	31.96	32.06	31.95	31.95
385	AMEX	IVOO	Tue, Apr 10, 2012	32.35	32.38	31.65	31.66
384	AMEX	IVOO	Mon, Apr 9, 2012	32.30	32.47	32.26	32.41
383	AMEX	IVOO	Thu, Apr 5, 2012	32.86	32.93	32.78	32.85
382	AMEX	IVOO	Wed, Apr 4, 2012	33.05	33.05	32.80	32.98
381	AMEX	IVOO	Tue, Apr 3, 2012	33.26	33.46	33.18	33.29
380	AMEX	IVOO	Mon, Apr 2, 2012	33.11	33.51	33.11	33.34
379	AMEX	IVOO	Fri, Mar 30, 2012	33.39	33.39	33.17	33.27
378	AMEX	IVOO	Thu, Mar 29, 2012	33.00	33.23	32.87	33.21
377	AMEX	IVOO	Wed, Mar 28, 2012	33.39	33.39	32.95	33.15
376	AMEX	IVOO	Tue, Mar 27, 2012	33.48	33.52	33.45	33.45
375	AMEX	IVOO	Mon, Mar 26, 2012	33.36	33.54	33.36	33.54
374	AMEX	IVOO	Fri, Mar 23, 2012	32.84	33.06	32.72	33.06
373	AMEX	IVOO	Thu, Mar 22, 2012	32.89	32.97	32.81	32.83
372	AMEX	IVOO	Wed, Mar 21, 2012	33.26	33.27	33.17	33.17
371	AMEX	IVOO	Tue, Mar 20, 2012	33.22	33.27	33.17	33.27
370	AMEX	IVOO	Mon, Mar 19, 2012	33.31	33.56	33.29	33.51
369	AMEX	IVOO	Fri, Mar 16, 2012	33.42	33.44	33.36	33.38
368	AMEX	IVOO	Thu, Mar 15, 2012	33.10	33.40	33.10	33.40
367	AMEX	IVOO	Wed, Mar 14, 2012	33.28	33.30	33.01	33.09
366	AMEX	IVOO	Tue, Mar 13, 2012	32.91	33.16	32.91	33.16
365	AMEX	IVOO	Mon, Mar 12, 2012	32.86	32.86	32.63	32.72
364	AMEX	IVOO	Fri, Mar 9, 2012	32.55	32.86	32.54	32.86
363	AMEX	IVOO	Thu, Mar 8, 2012	32.36	32.51	32.33	32.49
362	AMEX	IVOO	Wed, Mar 7, 2012	31.91	32.14	31.89	32.14
361	AMEX	IVOO	Tue, Mar 6, 2012	32.11	32.11	31.80	31.82
360	AMEX	IVOO	Mon, Mar 5, 2012	32.40	32.50	32.38	32.44
359	AMEX	IVOO	Fri, Mar 2, 2012	32.80	32.80	32.53	32.53
358	AMEX	IVOO	Thu, Mar 1, 2012	32.68	32.91	32.68	32.81
357	AMEX	IVOO	Wed, Feb 29, 2012	32.58	32.76	32.55	32.55
356	AMEX	IVOO	Tue, Feb 28, 2012	32.85	32.94	32.65	32.75
355	AMEX	IVOO	Mon, Feb 27, 2012	32.60	32.89	32.60	32.85
354	AMEX	IVOO	Fri, Feb 24, 2012	32.94	32.94	32.94	32.94
353	AMEX	IVOO	Thu, Feb 23, 2012	32.56	32.78	32.45	32.75
352	AMEX	IVOO	Wed, Feb 22, 2012	32.65	32.72	32.52	32.52
351	AMEX	IVOO	Tue, Feb 21, 2012	32.89	32.90	32.65	32.65
350	AMEX	IVOO	Fri, Feb 17, 2012	32.81	32.81	32.78	32.79
349	AMEX	IVOO	Thu, Feb 16, 2012	32.35	32.84	32.35	32.84
348	AMEX	IVOO	Wed, Feb 15, 2012	32.61	32.62	32.27	32.33
347	AMEX	IVOO	Tue, Feb 14, 2012	32.30	32.36	32.22	32.34
346	AMEX	IVOO	Mon, Feb 13, 2012	32.45	32.49	32.30	32.41
345	AMEX	IVOO	Fri, Feb 10, 2012	32.14	32.20	32.06	32.10
344	AMEX	IVOO	Thu, Feb 9, 2012	32.53	32.54	32.25	32.46
343	AMEX	IVOO	Wed, Feb 8, 2012	32.54	32.54	32.25	32.41
342	AMEX	IVOO	Tue, Feb 7, 2012	32.23	32.41	32.23	32.30
341	AMEX	IVOO	Mon, Feb 6, 2012	32.19	32.34	32.18	32.23
340	AMEX	IVOO	Fri, Feb 3, 2012	32.29	32.39	32.27	32.36
339	AMEX	IVOO	Thu, Feb 2, 2012	31.80	31.80	31.77	31.77
338	AMEX	IVOO	Wed, Feb 1, 2012	31.39	31.78	31.39	31.76
337	AMEX	IVOO	Tue, Jan 31, 2012	31.07	31.23	31.07	31.20
336	AMEX	IVOO	Mon, Jan 30, 2012	31.11	31.27	30.94	31.26
335	AMEX	IVOO	Fri, Jan 27, 2012	31.07	31.40	31.07	31.40
334	AMEX	IVOO	Thu, Jan 26, 2012	31.25	31.27	31.21	31.21
333	AMEX	IVOO	Wed, Jan 25, 2012	31.08	31.44	31.08	31.44
332	AMEX	IVOO	Tue, Jan 24, 2012	30.94	31.06	30.94	31.04
331	AMEX	IVOO	Mon, Jan 23, 2012	31.12	31.20	30.86	30.97
330	AMEX	IVOO	Fri, Jan 20, 2012	30.93	30.94	30.91	30.91
329	AMEX	IVOO	Thu, Jan 19, 2012	30.87	30.98	30.86	30.98
328	AMEX	IVOO	Wed, Jan 18, 2012	30.53	30.72	30.52	30.68
327	AMEX	IVOO	Tue, Jan 17, 2012	30.37	30.37	30.21	30.21
326	AMEX	IVOO	Fri, Jan 13, 2012	30.14	30.15	30.01	30.14
325	AMEX	IVOO	Thu, Jan 12, 2012	30.36	30.37	30.18	30.37
324	AMEX	IVOO	Wed, Jan 11, 2012	30.13	30.25	30.13	30.25
323	AMEX	IVOO	Tue, Jan 10, 2012	30.15	30.23	30.13	30.17
322	AMEX	IVOO	Mon, Jan 9, 2012	29.77	29.83	29.61	29.81
321	AMEX	IVOO	Fri, Jan 6, 2012	29.64	29.76	29.46	29.76
320	AMEX	IVOO	Thu, Jan 5, 2012	29.03	29.67	29.03	29.67
319	AMEX	IVOO	Wed, Jan 4, 2012	29.40	29.51	29.29	29.45
318	AMEX	IVOO	Tue, Jan 3, 2012	29.83	29.95	29.45	29.52
317	AMEX	IVOO	Fri, Dec 30, 2011	29.31	29.44	29.21	29.21
316	AMEX	IVOO	Thu, Dec 29, 2011	29.34	29.35	29.30	29.35
315	AMEX	IVOO	Wed, Dec 28, 2011	29.49	29.49	29.02	29.02
314	AMEX	IVOO	Tue, Dec 27, 2011	29.30	29.61	29.30	29.61
313	AMEX	IVOO	Fri, Dec 23, 2011	29.24	29.24	29.24	29.24
312	AMEX	IVOO	Thu, Dec 22, 2011	29.29	29.54	29.29	29.49
311	AMEX	IVOO	Wed, Dec 21, 2011	28.85	28.97	28.85	28.97
310	AMEX	IVOO	Tue, Dec 20, 2011	29.07	29.20	29.07	29.12
309	AMEX	IVOO	Mon, Dec 19, 2011	28.86	28.92	28.15	28.15
308	AMEX	IVOO	Fri, Dec 16, 2011	28.56	28.64	28.56	28.61
307	AMEX	IVOO	Thu, Dec 15, 2011	28.23	28.38	28.22	28.38
306	AMEX	IVOO	Wed, Dec 14, 2011	28.15	28.15	28.11	28.11
305	AMEX	IVOO	Tue, Dec 13, 2011	29.41	29.41	28.82	28.82
304	AMEX	IVOO	Mon, Dec 12, 2011	29.29	29.29	29.01	29.01
303	AMEX	IVOO	Fri, Dec 9, 2011	29.16	29.59	29.16	29.59
302	AMEX	IVOO	Thu, Dec 8, 2011	29.55	29.55	28.97	28.97
301	AMEX	IVOO	Wed, Dec 7, 2011	29.38	29.80	29.38	29.79
300	AMEX	IVOO	Tue, Dec 6, 2011	29.79	29.89	29.79	29.89
299	AMEX	IVOO	Mon, Dec 5, 2011	30.02	30.02	29.86	29.91
298	AMEX	IVOO	Fri, Dec 2, 2011	29.71	29.78	29.65	29.65
297	AMEX	IVOO	Thu, Dec 1, 2011	29.41	29.72	29.41	29.50
296	AMEX	IVOO	Wed, Nov 30, 2011	29.15	29.59	29.13	29.59
295	AMEX	IVOO	Tue, Nov 29, 2011	28.23	28.28	28.12	28.22
294	AMEX	IVOO	Mon, Nov 28, 2011	28.02	28.27	27.99	28.16
293	AMEX	IVOO	Fri, Nov 25, 2011	27.16	27.17	27.16	27.17
292	AMEX	IVOO	Tue, Nov 22, 2011	28.16	28.21	28.04	28.13
291	AMEX	IVOO	Mon, Nov 21, 2011	28.32	28.36	28.09	28.22
290	AMEX	IVOO	Fri, Nov 18, 2011	28.97	28.97	28.74	28.90
289	AMEX	IVOO	Thu, Nov 17, 2011	28.88	28.88	28.88	28.88
288	AMEX	IVOO	Wed, Nov 16, 2011	29.58	29.98	29.37	29.37
287	AMEX	IVOO	Tue, Nov 15, 2011	29.45	29.83	29.42	29.83
286	AMEX	IVOO	Mon, Nov 14, 2011	29.68	29.73	29.45	29.57
285	AMEX	IVOO	Fri, Nov 11, 2011	29.47	29.92	29.47	29.82
284	AMEX	IVOO	Thu, Nov 10, 2011	29.32	29.32	28.99	29.06
283	AMEX	IVOO	Wed, Nov 9, 2011	29.55	29.59	28.99	29.02
282	AMEX	IVOO	Tue, Nov 8, 2011	30.11	30.34	29.87	30.34
281	AMEX	IVOO	Mon, Nov 7, 2011	30.04	30.13	29.67	30.01
280	AMEX	IVOO	Fri, Nov 4, 2011	29.79	30.11	29.49	30.09
279	AMEX	IVOO	Thu, Nov 3, 2011	29.61	30.00	29.40	30.00
278	AMEX	IVOO	Wed, Nov 2, 2011	29.23	29.42	29.00	29.41
277	AMEX	IVOO	Tue, Nov 1, 2011	28.70	29.20	28.62	28.77
276	AMEX	IVOO	Mon, Oct 31, 2011	30.08	30.26	29.77	29.77
275	AMEX	IVOO	Fri, Oct 28, 2011	30.50	30.52	30.35	30.43
274	AMEX	IVOO	Thu, Oct 27, 2011	30.22	30.38	30.05	30.38
273	AMEX	IVOO	Wed, Oct 26, 2011	29.30	29.31	29.08	29.26
272	AMEX	IVOO	Tue, Oct 25, 2011	29.06	29.32	29.06	29.08
271	AMEX	IVOO	Mon, Oct 24, 2011	28.87	29.65	28.87	29.65
270	AMEX	IVOO	Fri, Oct 21, 2011	28.44	28.81	28.44	28.67
269	AMEX	IVOO	Thu, Oct 20, 2011	28.13	28.15	27.58	28.15
268	AMEX	IVOO	Wed, Oct 19, 2011	28.38	28.49	28.35	28.37
267	AMEX	IVOO	Tue, Oct 18, 2011	27.84	28.64	27.50	28.46
266	AMEX	IVOO	Mon, Oct 17, 2011	28.41	28.45	27.73	27.81
265	AMEX	IVOO	Fri, Oct 14, 2011	28.42	28.53	28.24	28.53
264	AMEX	IVOO	Thu, Oct 13, 2011	27.95	28.09	27.95	28.09
263	AMEX	IVOO	Wed, Oct 12, 2011	27.90	28.30	27.89	28.10
262	AMEX	IVOO	Tue, Oct 11, 2011	27.73	27.80	27.66	27.72
261	AMEX	IVOO	Mon, Oct 10, 2011	27.21	27.55	27.21	27.53
260	AMEX	IVOO	Fri, Oct 7, 2011	27.25	27.25	26.91	26.91
259	AMEX	IVOO	Wed, Oct 5, 2011	25.70	26.55	25.70	26.55
258	AMEX	IVOO	Tue, Oct 4, 2011	24.71	25.93	24.44	25.91
257	AMEX	IVOO	Mon, Oct 3, 2011	25.97	25.97	24.88	24.88
256	AMEX	IVOO	Fri, Sep 30, 2011	26.45	26.52	26.41	26.41
255	AMEX	IVOO	Thu, Sep 29, 2011	27.18	27.18	26.40	26.70
254	AMEX	IVOO	Wed, Sep 28, 2011	27.46	27.46	26.84	26.84
253	AMEX	IVOO	Tue, Sep 27, 2011	27.61	27.78	27.61	27.78
252	AMEX	IVOO	Mon, Sep 26, 2011	26.71	26.71	26.30	26.56
251	AMEX	IVOO	Fri, Sep 23, 2011	26.05	26.47	26.05	26.44
250	AMEX	IVOO	Thu, Sep 22, 2011	26.34	26.53	26.03	26.25
249	AMEX	IVOO	Wed, Sep 21, 2011	27.90	27.90	27.47	27.47
248	AMEX	IVOO	Tue, Sep 20, 2011	28.60	28.83	28.50	28.50
247	AMEX	IVOO	Mon, Sep 19, 2011	28.28	28.57	28.27	28.57
246	AMEX	IVOO	Fri, Sep 16, 2011	29.06	29.06	29.06	29.06
245	AMEX	IVOO	Thu, Sep 15, 2011	28.91	28.96	28.82	28.92
244	AMEX	IVOO	Wed, Sep 14, 2011	28.03	28.84	28.03	28.62
243	AMEX	IVOO	Tue, Sep 13, 2011	27.75	27.99	27.72	27.99
242	AMEX	IVOO	Mon, Sep 12, 2011	27.06	27.19	27.06	27.19
241	AMEX	IVOO	Fri, Sep 9, 2011	28.01	28.14	27.42	27.42
240	AMEX	IVOO	Thu, Sep 8, 2011	28.39	28.71	28.23	28.23
239	AMEX	IVOO	Wed, Sep 7, 2011	28.07	28.60	28.07	28.60
238	AMEX	IVOO	Tue, Sep 6, 2011	26.83	27.37	26.83	27.32
237	AMEX	IVOO	Fri, Sep 2, 2011	28.05	28.16	27.79	27.83
236	AMEX	IVOO	Thu, Sep 1, 2011	29.41	29.41	28.79	28.79
235	AMEX	IVOO	Wed, Aug 31, 2011	29.56	29.56	29.08	29.08
234	AMEX	IVOO	Tue, Aug 30, 2011	28.79	28.90	28.77	28.90
233	AMEX	IVOO	Mon, Aug 29, 2011	28.44	28.48	28.43	28.48
232	AMEX	IVOO	Fri, Aug 26, 2011	27.93	27.93	27.74	27.77
231	AMEX	IVOO	Thu, Aug 25, 2011	28.01	28.04	27.29	27.38
230	AMEX	IVOO	Wed, Aug 24, 2011	27.27	27.73	27.27	27.73
229	AMEX	IVOO	Tue, Aug 23, 2011	26.41	27.36	26.41	27.36
228	AMEX	IVOO	Mon, Aug 22, 2011	26.88	26.88	26.28	26.39
227	AMEX	IVOO	Fri, Aug 19, 2011	26.48	26.93	26.36	26.36
226	AMEX	IVOO	Thu, Aug 18, 2011	27.47	27.47	26.63	26.77
225	AMEX	IVOO	Wed, Aug 17, 2011	28.77	28.79	28.22	28.27
224	AMEX	IVOO	Tue, Aug 16, 2011	28.48	28.66	28.26	28.44
223	AMEX	IVOO	Mon, Aug 15, 2011	28.53	28.71	28.48	28.66
222	AMEX	IVOO	Fri, Aug 12, 2011	28.11	28.29	27.89	28.03
221	AMEX	IVOO	Thu, Aug 11, 2011	26.70	28.31	26.63	28.31
220	AMEX	IVOO	Wed, Aug 10, 2011	26.82	27.39	26.53	26.53
219	AMEX	IVOO	Tue, Aug 9, 2011	26.46	26.92	25.92	26.59
218	AMEX	IVOO	Mon, Aug 8, 2011	27.16	27.37	25.97	25.97
217	AMEX	IVOO	Fri, Aug 5, 2011	29.05	29.05	27.57	28.16
216	AMEX	IVOO	Thu, Aug 4, 2011	29.97	29.97	28.72	28.72
215	AMEX	IVOO	Wed, Aug 3, 2011	30.31	30.43	29.57	30.43
214	AMEX	IVOO	Tue, Aug 2, 2011	31.12	31.24	30.31	30.31
213	AMEX	IVOO	Mon, Aug 1, 2011	31.77	31.81	30.94	31.25
212	AMEX	IVOO	Fri, Jul 29, 2011	31.09	31.51	30.96	31.41
211	AMEX	IVOO	Thu, Jul 28, 2011	31.76	31.88	31.51	31.51
210	AMEX	IVOO	Wed, Jul 27, 2011	32.08	32.08	31.76	31.76
209	AMEX	IVOO	Tue, Jul 26, 2011	32.73	32.73	32.60	32.62
208	AMEX	IVOO	Mon, Jul 25, 2011	32.61	32.93	32.61	32.85
207	AMEX	IVOO	Fri, Jul 22, 2011	32.91	33.06	32.91	33.06
206	AMEX	IVOO	Thu, Jul 21, 2011	32.80	33.01	32.80	32.97
205	AMEX	IVOO	Wed, Jul 20, 2011	32.74	32.74	32.56	32.68
204	AMEX	IVOO	Tue, Jul 19, 2011	32.41	32.73	32.41	32.73
203	AMEX	IVOO	Mon, Jul 18, 2011	32.43	32.44	31.92	32.00
202	AMEX	IVOO	Fri, Jul 15, 2011	32.43	32.45	32.42	32.45
201	AMEX	IVOO	Thu, Jul 14, 2011	32.76	32.98	32.33	32.34
200	AMEX	IVOO	Wed, Jul 13, 2011	32.82	33.07	32.82	32.93
199	AMEX	IVOO	Tue, Jul 12, 2011	32.65	32.77	32.65	32.77
198	AMEX	IVOO	Mon, Jul 11, 2011	33.12	33.14	32.77	32.77
197	AMEX	IVOO	Fri, Jul 8, 2011	33.30	33.42	33.25	33.41
196	AMEX	IVOO	Thu, Jul 7, 2011	33.65	33.74	33.61	33.73
195	AMEX	IVOO	Wed, Jul 6, 2011	33.16	33.40	33.08	33.34
194	AMEX	IVOO	Tue, Jul 5, 2011	33.19	33.19	33.01	33.13
193	AMEX	IVOO	Fri, Jul 1, 2011	32.66	33.13	32.64	33.13
192	AMEX	IVOO	Thu, Jun 30, 2011	32.46	32.68	32.46	32.67
191	AMEX	IVOO	Wed, Jun 29, 2011	32.30	32.38	32.30	32.38
190	AMEX	IVOO	Tue, Jun 28, 2011	31.72	32.13	31.72	32.10
189	AMEX	IVOO	Mon, Jun 27, 2011	31.53	31.74	31.53	31.73
188	AMEX	IVOO	Fri, Jun 24, 2011	31.79	31.88	31.54	31.54
187	AMEX	IVOO	Thu, Jun 23, 2011	31.35	31.62	31.13	31.62
186	AMEX	IVOO	Wed, Jun 22, 2011	31.76	32.01	31.75	31.95
185	AMEX	IVOO	Tue, Jun 21, 2011	31.49	31.92	31.44	31.90
184	AMEX	IVOO	Mon, Jun 20, 2011	30.96	31.25	30.96	31.23
183	AMEX	IVOO	Thu, Jun 16, 2011	31.12	31.16	30.82	30.98
182	AMEX	IVOO	Wed, Jun 15, 2011	31.18	31.28	31.14	31.15
181	AMEX	IVOO	Tue, Jun 14, 2011	31.49	31.49	31.48	31.49
180	AMEX	IVOO	Mon, Jun 13, 2011	31.03	31.15	30.92	30.99
179	AMEX	IVOO	Fri, Jun 10, 2011	31.30	31.30	30.99	31.01
178	AMEX	IVOO	Thu, Jun 9, 2011	31.33	31.60	31.31	31.58
177	AMEX	IVOO	Wed, Jun 8, 2011	31.54	31.54	31.33	31.35
176	AMEX	IVOO	Tue, Jun 7, 2011	31.68	31.81	31.61	31.64
175	AMEX	IVOO	Mon, Jun 6, 2011	31.82	31.82	31.67	31.67
174	AMEX	IVOO	Fri, Jun 3, 2011	31.97	32.13	31.93	32.05
173	AMEX	IVOO	Thu, Jun 2, 2011	32.57	32.57	32.30	32.40
172	AMEX	IVOO	Wed, Jun 1, 2011	33.26	33.26	32.49	32.49
171	AMEX	IVOO	Tue, May 31, 2011	33.27	33.29	33.08	33.24
170	AMEX	IVOO	Fri, May 27, 2011	32.90	32.99	32.86	32.93
169	AMEX	IVOO	Thu, May 26, 2011	32.41	32.73	32.41	32.73
168	AMEX	IVOO	Wed, May 25, 2011	32.20	32.43	32.20	32.43
167	AMEX	IVOO	Tue, May 24, 2011	32.25	32.27	32.18	32.27
166	AMEX	IVOO	Mon, May 23, 2011	32.35	32.40	32.23	32.29
165	AMEX	IVOO	Fri, May 20, 2011	32.99	32.99	32.75	32.82
164	AMEX	IVOO	Thu, May 19, 2011	33.19	33.19	32.89	33.07
163	AMEX	IVOO	Wed, May 18, 2011	32.70	33.01	32.70	33.01
162	AMEX	IVOO	Tue, May 17, 2011	32.53	32.68	32.36	32.53
161	AMEX	IVOO	Mon, May 16, 2011	32.90	33.00	32.73	32.75
160	AMEX	IVOO	Fri, May 13, 2011	33.41	33.40	33.00	33.05
159	AMEX	IVOO	Thu, May 12, 2011	33.03	33.49	32.92	33.40
158	AMEX	IVOO	Wed, May 11, 2011	33.50	33.50	33.04	33.13
157	AMEX	IVOO	Tue, May 10, 2011	33.28	33.44	33.28	33.44
156	AMEX	IVOO	Mon, May 9, 2011	32.84	32.94	32.82	32.94
155	AMEX	IVOO	Fri, May 6, 2011	33.19	33.22	32.99	33.00
154	AMEX	IVOO	Thu, May 5, 2011	32.70	33.06	32.64	32.81
153	AMEX	IVOO	Wed, May 4, 2011	33.25	33.25	32.90	32.99
152	AMEX	IVOO	Tue, May 3, 2011	33.47	33.51	33.07	33.13
151	AMEX	IVOO	Mon, May 2, 2011	33.83	33.83	33.52	33.52
150	AMEX	IVOO	Fri, Apr 29, 2011	33.67	33.76	33.61	33.75
149	AMEX	IVOO	Thu, Apr 28, 2011	33.56	33.71	33.50	33.58
148	AMEX	IVOO	Wed, Apr 27, 2011	33.44	33.59	33.28	33.59
147	AMEX	IVOO	Tue, Apr 26, 2011	33.33	33.41	33.33	33.37
146	AMEX	IVOO	Mon, Apr 25, 2011	33.04	33.08	32.89	33.04
145	AMEX	IVOO	Thu, Apr 21, 2011	32.97	33.04	32.87	33.03
144	AMEX	IVOO	Wed, Apr 20, 2011	32.76	32.85	32.75	32.84
143	AMEX	IVOO	Tue, Apr 19, 2011	32.23	32.26	32.09	32.26
142	AMEX	IVOO	Mon, Apr 18, 2011	32.39	32.39	31.86	32.08
141	AMEX	IVOO	Fri, Apr 15, 2011	32.38	32.68	32.38	32.66
140	AMEX	IVOO	Thu, Apr 14, 2011	32.16	32.38	32.16	32.37
139	AMEX	IVOO	Wed, Apr 13, 2011	32.47	32.49	32.20	32.39
138	AMEX	IVOO	Tue, Apr 12, 2011	32.42	32.52	32.19	32.25
137	AMEX	IVOO	Mon, Apr 11, 2011	32.87	32.87	32.50	32.57
136	AMEX	IVOO	Fri, Apr 8, 2011	33.24	33.24	32.70	32.77
135	AMEX	IVOO	Thu, Apr 7, 2011	33.24	33.24	33.00	33.08
134	AMEX	IVOO	Wed, Apr 6, 2011	33.40	33.46	33.12	33.26
133	AMEX	IVOO	Tue, Apr 5, 2011	33.13	33.35	33.09	33.32
132	AMEX	IVOO	Mon, Apr 4, 2011	33.18	33.18	33.07	33.07
131	AMEX	IVOO	Fri, Apr 1, 2011	33.13	33.13	33.05	33.06
130	AMEX	IVOO	Thu, Mar 31, 2011	32.65	32.87	32.65	32.85
129	AMEX	IVOO	Wed, Mar 30, 2011	32.54	32.74	32.53	32.68
128	AMEX	IVOO	Tue, Mar 29, 2011	32.08	32.37	31.99	32.37
127	AMEX	IVOO	Mon, Mar 28, 2011	32.27	32.33	32.14	32.14
126	AMEX	IVOO	Fri, Mar 25, 2011	32.02	32.46	31.99	32.24
125	AMEX	IVOO	Thu, Mar 24, 2011	31.81	31.95	31.53	31.95
124	AMEX	IVOO	Wed, Mar 23, 2011	31.61	31.77	31.40	31.66
123	AMEX	IVOO	Tue, Mar 22, 2011	31.91	31.91	31.69	31.72
122	AMEX	IVOO	Mon, Mar 21, 2011	31.74	31.94	31.74	31.88
121	AMEX	IVOO	Fri, Mar 18, 2011	31.43	31.43	31.36	31.36
120	AMEX	IVOO	Thu, Mar 17, 2011	31.43	31.43	31.16	31.16
119	AMEX	IVOO	Wed, Mar 16, 2011	31.25	31.25	31.01	31.01
118	AMEX	IVOO	Tue, Mar 15, 2011	30.69	31.36	30.56	31.36
117	AMEX	IVOO	Mon, Mar 14, 2011	31.41	31.57	31.41	31.52
116	AMEX	IVOO	Fri, Mar 11, 2011	31.37	31.67	31.33	31.67
115	AMEX	IVOO	Thu, Mar 10, 2011	31.64	31.64	31.43	31.48
114	AMEX	IVOO	Wed, Mar 9, 2011	32.12	32.12	31.97	32.06
113	AMEX	IVOO	Tue, Mar 8, 2011	32.21	32.21	32.13	32.13
112	AMEX	IVOO	Mon, Mar 7, 2011	32.47	32.47	31.58	31.74
111	AMEX	IVOO	Fri, Mar 4, 2011	32.16	32.16	31.97	31.99
110	AMEX	IVOO	Thu, Mar 3, 2011	31.98	32.39	31.98	32.39
109	AMEX	IVOO	Wed, Mar 2, 2011	31.68	31.83	31.57	31.69
108	AMEX	IVOO	Tue, Mar 1, 2011	32.01	32.01	31.46	31.47
107	AMEX	IVOO	Mon, Feb 28, 2011	32.18	32.19	31.97	31.99
106	AMEX	IVOO	Fri, Feb 25, 2011	31.64	31.89	31.64	31.87
105	AMEX	IVOO	Thu, Feb 24, 2011	31.38	31.56	31.38	31.45
104	AMEX	IVOO	Wed, Feb 23, 2011	31.81	31.81	31.37	31.37
103	AMEX	IVOO	Tue, Feb 22, 2011	32.25	32.28	31.78	31.78
102	AMEX	IVOO	Fri, Feb 18, 2011	32.62	32.62	32.48	32.56
101	AMEX	IVOO	Thu, Feb 17, 2011	32.36	32.61	32.36	32.61
100	AMEX	IVOO	Wed, Feb 16, 2011	32.33	32.40	32.33	32.40
99	AMEX	IVOO	Tue, Feb 15, 2011	32.21	32.24	32.13	32.18
98	AMEX	IVOO	Mon, Feb 14, 2011	32.21	32.29	32.20	32.29
97	AMEX	IVOO	Fri, Feb 11, 2011	31.75	32.17	31.75	32.17
96	AMEX	IVOO	Thu, Feb 10, 2011	31.54	31.85	31.54	31.85
95	AMEX	IVOO	Wed, Feb 9, 2011	31.79	31.79	31.63	31.63
94	AMEX	IVOO	Tue, Feb 8, 2011	31.63	31.75	31.53	31.75
93	AMEX	IVOO	Mon, Feb 7, 2011	31.47	31.65	31.47	31.65
92	AMEX	IVOO	Fri, Feb 4, 2011	31.17	31.31	31.17	31.31
91	AMEX	IVOO	Thu, Feb 3, 2011	31.04	31.17	31.01	31.17
90	AMEX	IVOO	Wed, Feb 2, 2011	31.14	31.14	31.12	31.13
89	AMEX	IVOO	Tue, Feb 1, 2011	30.95	31.14	30.88	31.13
88	AMEX	IVOO	Mon, Jan 31, 2011	30.53	30.66	30.53	30.65
87	AMEX	IVOO	Fri, Jan 28, 2011	31.01	31.01	30.41	30.41
86	AMEX	IVOO	Thu, Jan 27, 2011	30.83	31.04	30.83	31.01
85	AMEX	IVOO	Wed, Jan 26, 2011	30.70	30.89	30.59	30.77
84	AMEX	IVOO	Tue, Jan 25, 2011	30.46	30.46	30.44	30.44
83	AMEX	IVOO	Mon, Jan 24, 2011	30.34	30.56	30.34	30.56
82	AMEX	IVOO	Fri, Jan 21, 2011	30.49	30.49	30.35	30.35
81	AMEX	IVOO	Thu, Jan 20, 2011	30.56	30.56	30.42	30.42
80	AMEX	IVOO	Wed, Jan 19, 2011	30.82	30.82	30.57	30.57
79	AMEX	IVOO	Tue, Jan 18, 2011	30.80	30.86	30.80	30.86
78	AMEX	IVOO	Fri, Jan 14, 2011	30.60	30.78	30.60	30.78
77	AMEX	IVOO	Thu, Jan 13, 2011	30.65	30.66	30.56	30.66
76	AMEX	IVOO	Wed, Jan 12, 2011	30.67	30.67	30.58	30.63
75	AMEX	IVOO	Tue, Jan 11, 2011	30.51	30.52	30.33	30.40
74	AMEX	IVOO	Mon, Jan 10, 2011	30.02	30.38	29.84	30.36
73	AMEX	IVOO	Fri, Jan 7, 2011	30.38	30.38	29.97	30.11
72	AMEX	IVOO	Thu, Jan 6, 2011	30.26	30.41	30.24	30.24
71	AMEX	IVOO	Wed, Jan 5, 2011	30.09	30.31	30.09	30.31
70	AMEX	IVOO	Tue, Jan 4, 2011	30.50	30.50	29.98	30.10
69	AMEX	IVOO	Mon, Jan 3, 2011	30.60	30.60	30.60	30.60
68	AMEX	IVOO	Fri, Dec 31, 2010	30.24	30.24	30.22	30.23
67	AMEX	IVOO	Thu, Dec 30, 2010	30.30	30.32	30.25	30.25
66	AMEX	IVOO	Wed, Dec 29, 2010	30.20	30.25	30.20	30.25
65	AMEX	IVOO	Tue, Dec 28, 2010	30.09	30.15	30.09	30.15
64	AMEX	IVOO	Mon, Dec 27, 2010	30.03	30.21	29.96	30.18
63	AMEX	IVOO	Thu, Dec 23, 2010	30.33	30.35	30.23	30.27
62	AMEX	IVOO	Wed, Dec 22, 2010	30.27	30.37	30.24	30.30
61	AMEX	IVOO	Tue, Dec 21, 2010	30.15	30.23	30.14	30.23
60	AMEX	IVOO	Mon, Dec 20, 2010	30.04	30.04	29.98	30.02
59	AMEX	IVOO	Fri, Dec 17, 2010	30.05	30.08	29.99	29.99
58	AMEX	IVOO	Thu, Dec 16, 2010	29.85	29.88	29.80	29.88
57	AMEX	IVOO	Wed, Dec 15, 2010	29.76	29.77	29.64	29.64
56	AMEX	IVOO	Tue, Dec 14, 2010	29.87	29.87	29.72	29.72
55	AMEX	IVOO	Mon, Dec 13, 2010	29.91	29.92	29.73	29.73
54	AMEX	IVOO	Fri, Dec 10, 2010	29.63	29.86	29.59	29.83
53	AMEX	IVOO	Thu, Dec 9, 2010	29.86	29.86	29.50	29.51
52	AMEX	IVOO	Wed, Dec 8, 2010	29.44	29.44	29.44	29.44
51	AMEX	IVOO	Tue, Dec 7, 2010	29.61	29.65	29.61	29.65
50	AMEX	IVOO	Mon, Dec 6, 2010	29.38	29.39	29.36	29.39
49	AMEX	IVOO	Fri, Dec 3, 2010	29.20	29.46	29.20	29.45
48	AMEX	IVOO	Thu, Dec 2, 2010	28.92	29.24	28.92	29.24
47	AMEX	IVOO	Tue, Nov 30, 2010	28.19	28.42	28.17	28.28
46	AMEX	IVOO	Mon, Nov 29, 2010	28.42	28.42	28.21	28.21
45	AMEX	IVOO	Fri, Nov 26, 2010	28.54	28.54	28.54	28.54
44	AMEX	IVOO	Wed, Nov 24, 2010	28.27	28.42	28.27	28.38
43	AMEX	IVOO	Mon, Nov 22, 2010	28.04	28.36	28.04	28.36
42	AMEX	IVOO	Wed, Nov 17, 2010	27.71	27.76	27.71	27.73
41	AMEX	IVOO	Tue, Nov 16, 2010	27.83	27.83	27.51	27.51
40	AMEX	IVOO	Mon, Nov 15, 2010	28.26	28.26	28.26	28.26
39	AMEX	IVOO	Thu, Nov 11, 2010	28.43	28.43	28.39	28.39
38	AMEX	IVOO	Wed, Nov 10, 2010	28.15	28.39	28.04	28.39
37	AMEX	IVOO	Tue, Nov 9, 2010	28.59	28.59	28.13	28.20
36	AMEX	IVOO	Mon, Nov 8, 2010	28.47	28.53	28.47	28.53
35	AMEX	IVOO	Fri, Nov 5, 2010	28.33	28.55	28.33	28.45
34	AMEX	IVOO	Thu, Nov 4, 2010	28.18	28.18	28.18	28.18
33	AMEX	IVOO	Wed, Nov 3, 2010	27.83	27.84	27.61	27.84
32	AMEX	IVOO	Tue, Nov 2, 2010	27.70	27.80	27.70	27.75
31	AMEX	IVOO	Mon, Nov 1, 2010	27.61	27.73	27.32	27.36
30	AMEX	IVOO	Fri, Oct 29, 2010	27.38	27.51	27.38	27.48
29	AMEX	IVOO	Thu, Oct 28, 2010	27.27	27.39	27.27	27.39
28	AMEX	IVOO	Wed, Oct 27, 2010	27.38	27.38	27.17	27.29
27	AMEX	IVOO	Tue, Oct 26, 2010	27.45	27.52	27.45	27.45
26	AMEX	IVOO	Mon, Oct 25, 2010	27.50	27.56	27.48	27.48
25	AMEX	IVOO	Thu, Oct 21, 2010	27.13	27.13	27.00	27.02
24	AMEX	IVOO	Wed, Oct 20, 2010	27.23	27.23	27.23	27.23
23	AMEX	IVOO	Tue, Oct 19, 2010	27.17	27.17	26.72	26.84
22	AMEX	IVOO	Mon, Oct 18, 2010	27.23	27.24	27.23	27.24
21	AMEX	IVOO	Wed, Oct 13, 2010	27.12	27.28	27.12	27.28
20	AMEX	IVOO	Mon, Oct 11, 2010	27.00	27.02	26.93	26.93
19	AMEX	IVOO	Thu, Oct 7, 2010	26.54	26.54	26.54	26.54
18	AMEX	IVOO	Wed, Oct 6, 2010	26.61	26.61	26.61	26.61
17	AMEX	IVOO	Tue, Oct 5, 2010	26.61	26.76	26.57	26.76
16	AMEX	IVOO	Fri, Oct 1, 2010	26.74	26.74	26.70	26.70
15	AMEX	IVOO	Thu, Sep 30, 2010	26.65	26.87	26.65	26.75
14	AMEX	IVOO	Wed, Sep 29, 2010	26.55	26.60	26.53	26.53
13	AMEX	IVOO	Tue, Sep 28, 2010	26.41	26.49	26.40	26.41
12	AMEX	IVOO	Mon, Sep 27, 2010	26.28	26.28	26.28	26.28
11	AMEX	IVOO	Fri, Sep 24, 2010	26.01	26.27	26.01	26.27
10	AMEX	IVOO	Thu, Sep 23, 2010	26.03	26.03	26.03	26.03
9	AMEX	IVOO	Wed, Sep 22, 2010	26.12	26.12	26.12	26.12
8	AMEX	IVOO	Tue, Sep 21, 2010	26.20	26.22	26.15	26.15
7	AMEX	IVOO	Mon, Sep 20, 2010	25.90	26.12	25.90	26.10
6	AMEX	IVOO	Fri, Sep 17, 2010	25.87	25.87	25.81	25.81
5	AMEX	IVOO	Thu, Sep 16, 2010	25.81	25.82	25.72	25.79
4	AMEX	IVOO	Wed, Sep 15, 2010	25.60	25.60	25.60	25.60
3	AMEX	IVOO	Tue, Sep 14, 2010	25.69	25.80	25.69	25.78
2	AMEX	IVOO	Fri, Sep 10, 2010	25.28	25.28	25.28	25.28
1	AMEX	IVOO	Thu, Sep 9, 2010	25.20	25.20	25.20	25.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Mid-Cap 400 ETF AMEX:IVOO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024