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

Below are the 3245 trading days of historical prices for IVOV.

#	Exchange	Symbol	Date	Open	High	Low	Close
3245	AMEX	IVOV	Tue, Mar 5, 2024	86.31	87.30	86.31	86.78
3244	AMEX	IVOV	Mon, Mar 4, 2024	86.76	87.08	86.66	86.76
3243	AMEX	IVOV	Fri, Mar 1, 2024	86.01	86.52	85.60	86.44
3242	AMEX	IVOV	Thu, Feb 29, 2024	85.91	86.30	85.56	86.05
3241	AMEX	IVOV	Wed, Feb 28, 2024	85.30	85.95	85.30	85.64
3240	AMEX	IVOV	Tue, Feb 27, 2024	85.56	85.96	85.56	85.85
3239	AMEX	IVOV	Mon, Feb 26, 2024	85.92	85.98	85.20	85.40
3238	AMEX	IVOV	Fri, Feb 23, 2024	85.62	86.11	85.52	85.88
3237	AMEX	IVOV	Thu, Feb 22, 2024	85.42	85.76	85.34	85.73
3236	AMEX	IVOV	Wed, Feb 21, 2024	85.07	85.30	84.65	85.26
3235	AMEX	IVOV	Tue, Feb 20, 2024	84.67	85.21	84.67	84.99
3234	AMEX	IVOV	Fri, Feb 16, 2024	85.52	86.25	85.45	85.55
3233	AMEX	IVOV	Thu, Feb 15, 2024	85.02	86.24	85.02	86.16
3232	AMEX	IVOV	Wed, Feb 14, 2024	84.27	84.84	84.09	84.70
3231	AMEX	IVOV	Tue, Feb 13, 2024	84.16	84.38	83.16	83.67
3230	AMEX	IVOV	Mon, Feb 12, 2024	85.38	86.58	85.38	86.26
3229	AMEX	IVOV	Fri, Feb 9, 2024	84.52	85.18	84.44	85.14
3228	AMEX	IVOV	Thu, Feb 8, 2024	83.82	84.71	83.82	84.65
3227	AMEX	IVOV	Wed, Feb 7, 2024	84.03	84.33	83.47	83.99
3226	AMEX	IVOV	Tue, Feb 6, 2024	83.82	84.11	83.82	83.95
3225	AMEX	IVOV	Mon, Feb 5, 2024	84.04	84.04	83.25	83.71
3224	AMEX	IVOV	Fri, Feb 2, 2024	84.33	85.25	84.07	84.89
3223	AMEX	IVOV	Thu, Feb 1, 2024	85.00	85.24	83.62	85.19
3222	AMEX	IVOV	Wed, Jan 31, 2024	85.99	86.27	84.39	84.44
3221	AMEX	IVOV	Tue, Jan 30, 2024	86.29	86.54	85.97	86.25
3220	AMEX	IVOV	Mon, Jan 29, 2024	85.76	86.58	85.47	86.53
3219	AMEX	IVOV	Fri, Jan 26, 2024	85.77	86.23	85.70	85.86
3218	AMEX	IVOV	Thu, Jan 25, 2024	85.84	85.84	85.00	85.56
3217	AMEX	IVOV	Wed, Jan 24, 2024	86.37	86.37	85.01	85.11
3216	AMEX	IVOV	Tue, Jan 23, 2024	86.12	86.50	85.34	85.56
3215	AMEX	IVOV	Mon, Jan 22, 2024	85.19	85.93	85.19	85.78
3214	AMEX	IVOV	Fri, Jan 19, 2024	84.11	84.81	83.60	84.77
3213	AMEX	IVOV	Thu, Jan 18, 2024	83.78	84.02	83.29	83.98
3212	AMEX	IVOV	Wed, Jan 17, 2024	83.42	83.90	83.01	83.49
3211	AMEX	IVOV	Tue, Jan 16, 2024	84.62	84.62	83.96	84.24
3210	AMEX	IVOV	Fri, Jan 12, 2024	85.85	86.18	84.90	85.06
3209	AMEX	IVOV	Thu, Jan 11, 2024	85.55	85.55	84.60	85.23
3208	AMEX	IVOV	Wed, Jan 10, 2024	85.51	85.76	85.35	85.66
3207	AMEX	IVOV	Tue, Jan 9, 2024	85.44	85.82	85.25	85.61
3206	AMEX	IVOV	Mon, Jan 8, 2024	85.18	86.39	85.17	86.39
3205	AMEX	IVOV	Fri, Jan 5, 2024	84.63	85.94	84.40	85.39
3204	AMEX	IVOV	Thu, Jan 4, 2024	85.26	85.44	84.94	84.97
3203	AMEX	IVOV	Wed, Jan 3, 2024	86.20	86.20	85.14	85.19
3202	AMEX	IVOV	Tue, Jan 2, 2024	86.88	87.78	86.76	87.11
3201	AMEX	IVOV	Fri, Dec 29, 2023	87.89	87.90	87.18	87.18
3200	AMEX	IVOV	Thu, Dec 28, 2023	87.62	88.15	87.62	88.09
3199	AMEX	IVOV	Wed, Dec 27, 2023	88.14	88.20	87.74	87.94
3198	AMEX	IVOV	Tue, Dec 26, 2023	87.36	88.23	87.36	87.90
3197	AMEX	IVOV	Fri, Dec 22, 2023	87.34	87.77	86.99	87.29
3196	AMEX	IVOV	Thu, Dec 21, 2023	86.75	86.96	86.16	86.88
3195	AMEX	IVOV	Wed, Dec 20, 2023	87.12	87.61	85.77	85.77
3194	AMEX	IVOV	Tue, Dec 19, 2023	87.79	88.59	87.74	87.25
3193	AMEX	IVOV	Mon, Dec 18, 2023	87.77	87.77	87.29	87.33
3192	AMEX	IVOV	Fri, Dec 15, 2023	88.07	88.07	86.90	87.07
3191	AMEX	IVOV	Thu, Dec 14, 2023	86.65	88.25	86.65	88.06
3190	AMEX	IVOV	Wed, Dec 13, 2023	83.03	85.45	82.73	85.45
3189	AMEX	IVOV	Tue, Dec 12, 2023	83.29	83.43	82.94	83.06
3188	AMEX	IVOV	Mon, Dec 11, 2023	82.77	83.50	82.77	83.39
3187	AMEX	IVOV	Fri, Dec 8, 2023	82.64	83.04	82.55	82.89
3186	AMEX	IVOV	Thu, Dec 7, 2023	82.17	82.58	81.92	82.58
3185	AMEX	IVOV	Wed, Dec 6, 2023	82.76	83.13	81.94	82.01
3184	AMEX	IVOV	Tue, Dec 5, 2023	82.82	82.82	81.90	82.03
3183	AMEX	IVOV	Mon, Dec 4, 2023	82.25	83.31	82.25	83.31
3182	AMEX	IVOV	Fri, Dec 1, 2023	79.99	82.53	79.99	82.52
3181	AMEX	IVOV	Thu, Nov 30, 2023	80.05	80.41	79.71	80.33
3180	AMEX	IVOV	Wed, Nov 29, 2023	80.00	80.50	79.89	79.92
3179	AMEX	IVOV	Tue, Nov 28, 2023	79.92	80.08	79.50	79.60
3178	AMEX	IVOV	Mon, Nov 27, 2023	79.79	80.09	79.59	79.97
3177	AMEX	IVOV	Fri, Nov 24, 2023	79.63	80.12	79.63	80.04
3176	AMEX	IVOV	Wed, Nov 22, 2023	79.72	79.89	79.61	79.66
3175	AMEX	IVOV	Tue, Nov 21, 2023	79.56	79.56	79.21	79.22
3174	AMEX	IVOV	Mon, Nov 20, 2023	79.48	79.90	79.12	79.71
3173	AMEX	IVOV	Fri, Nov 17, 2023	79.17	79.45	79.17	79.44
3172	AMEX	IVOV	Thu, Nov 16, 2023	79.29	79.51	78.50	78.65
3171	AMEX	IVOV	Wed, Nov 15, 2023	78.82	80.16	78.82	79.48
3170	AMEX	IVOV	Tue, Nov 14, 2023	76.84	79.11	76.84	78.80
3169	AMEX	IVOV	Mon, Nov 13, 2023	75.51	75.84	75.21	75.55
3168	AMEX	IVOV	Fri, Nov 10, 2023	75.18	75.82	74.70	75.80
3167	AMEX	IVOV	Thu, Nov 9, 2023	76.15	76.15	74.73	74.83
3166	AMEX	IVOV	Wed, Nov 8, 2023	76.20	76.40	75.76	75.88
3165	AMEX	IVOV	Tue, Nov 7, 2023	76.08	76.35	75.98	76.13
3164	AMEX	IVOV	Mon, Nov 6, 2023	77.30	77.30	76.21	76.42
3163	AMEX	IVOV	Fri, Nov 3, 2023	76.52	77.53	76.52	77.22
3162	AMEX	IVOV	Thu, Nov 2, 2023	74.38	75.46	74.38	75.43
3161	AMEX	IVOV	Wed, Nov 1, 2023	73.27	73.62	72.70	73.62
3160	AMEX	IVOV	Tue, Oct 31, 2023	72.78	73.42	72.60	73.32
3159	AMEX	IVOV	Mon, Oct 30, 2023	72.53	73.01	72.02	72.60
3158	AMEX	IVOV	Fri, Oct 27, 2023	73.13	73.13	71.72	71.80
3157	AMEX	IVOV	Thu, Oct 26, 2023	72.68	73.53	72.68	73.07
3156	AMEX	IVOV	Wed, Oct 25, 2023	73.28	73.28	72.57	72.63
3155	AMEX	IVOV	Tue, Oct 24, 2023	73.85	74.13	73.40	73.69
3154	AMEX	IVOV	Mon, Oct 23, 2023	73.57	74.17	73.20	73.27
3153	AMEX	IVOV	Fri, Oct 20, 2023	74.72	74.72	73.97	73.97
3152	AMEX	IVOV	Thu, Oct 19, 2023	75.67	76.15	74.50	74.70
3151	AMEX	IVOV	Wed, Oct 18, 2023	77.10	77.10	75.90	75.97
3150	AMEX	IVOV	Tue, Oct 17, 2023	76.36	78.22	76.36	77.76
3149	AMEX	IVOV	Mon, Oct 16, 2023	76.05	76.91	76.05	76.82
3148	AMEX	IVOV	Fri, Oct 13, 2023	76.38	76.38	75.29	75.49
3147	AMEX	IVOV	Thu, Oct 12, 2023	77.70	77.70	75.86	76.10
3146	AMEX	IVOV	Wed, Oct 11, 2023	77.42	77.97	77.09	77.60
3145	AMEX	IVOV	Tue, Oct 10, 2023	76.74	77.77	76.74	77.28
3144	AMEX	IVOV	Mon, Oct 9, 2023	75.61	76.66	75.57	76.49
3143	AMEX	IVOV	Fri, Oct 6, 2023	75.01	76.48	74.75	76.13
3142	AMEX	IVOV	Thu, Oct 5, 2023	75.50	75.90	75.18	75.59
3141	AMEX	IVOV	Wed, Oct 4, 2023	75.59	75.89	74.91	75.79
3140	AMEX	IVOV	Tue, Oct 3, 2023	76.43	76.43	75.06	75.29
3139	AMEX	IVOV	Mon, Oct 2, 2023	77.66	77.91	76.55	76.73
3138	AMEX	IVOV	Fri, Sep 29, 2023	78.71	78.71	77.75	77.91
3137	AMEX	IVOV	Thu, Sep 28, 2023	77.56	78.29	77.38	78.01
3136	AMEX	IVOV	Wed, Sep 27, 2023	77.24	77.33	76.51	76.94
3135	AMEX	IVOV	Tue, Sep 26, 2023	77.62	77.92	76.81	76.81
3134	AMEX	IVOV	Mon, Sep 25, 2023	77.42	78.31	77.42	78.15
3133	AMEX	IVOV	Fri, Sep 22, 2023	78.13	78.35	77.79	77.79
3132	AMEX	IVOV	Thu, Sep 21, 2023	78.80	78.80	77.97	77.97
3131	AMEX	IVOV	Wed, Sep 20, 2023	79.91	80.38	79.31	79.31
3130	AMEX	IVOV	Tue, Sep 19, 2023	79.72	80.12	79.52	79.67
3129	AMEX	IVOV	Mon, Sep 18, 2023	80.02	80.07	79.58	79.78
3128	AMEX	IVOV	Fri, Sep 15, 2023	80.45	80.45	79.83	80.03
3127	AMEX	IVOV	Thu, Sep 14, 2023	80.25	80.81	80.25	80.72
3126	AMEX	IVOV	Wed, Sep 13, 2023	80.17	80.33	79.41	79.65
3125	AMEX	IVOV	Tue, Sep 12, 2023	79.99	80.53	79.99	80.20
3124	AMEX	IVOV	Mon, Sep 11, 2023	80.70	80.91	80.18	80.18
3123	AMEX	IVOV	Fri, Sep 8, 2023	80.27	80.48	80.22	80.24
3122	AMEX	IVOV	Thu, Sep 7, 2023	80.75	80.90	80.26	80.40
3121	AMEX	IVOV	Wed, Sep 6, 2023	81.67	81.87	80.91	81.34
3120	AMEX	IVOV	Tue, Sep 5, 2023	82.97	82.97	81.70	81.70
3119	AMEX	IVOV	Fri, Sep 1, 2023	83.24	83.63	83.24	83.51
3118	AMEX	IVOV	Thu, Aug 31, 2023	82.64	83.09	82.64	82.68
3117	AMEX	IVOV	Wed, Aug 30, 2023	82.23	82.80	82.18	82.52
3116	AMEX	IVOV	Tue, Aug 29, 2023	81.15	82.31	81.01	82.28
3115	AMEX	IVOV	Mon, Aug 28, 2023	80.58	81.60	80.58	81.22
3114	AMEX	IVOV	Fri, Aug 25, 2023	80.55	80.76	79.82	80.38
3113	AMEX	IVOV	Thu, Aug 24, 2023	80.80	81.40	80.22	80.22
3112	AMEX	IVOV	Wed, Aug 23, 2023	79.98	80.99	79.98	80.91
3111	AMEX	IVOV	Tue, Aug 22, 2023	80.59	80.59	79.93	80.03
3110	AMEX	IVOV	Mon, Aug 21, 2023	80.62	80.64	79.98	80.53
3109	AMEX	IVOV	Fri, Aug 18, 2023	80.09	80.59	79.66	80.59
3108	AMEX	IVOV	Thu, Aug 17, 2023	81.39	81.57	80.42	80.43
3107	AMEX	IVOV	Wed, Aug 16, 2023	82.07	82.13	81.34	81.34
3106	AMEX	IVOV	Tue, Aug 15, 2023	82.83	82.83	82.24	82.25
3105	AMEX	IVOV	Mon, Aug 14, 2023	83.10	83.46	82.72	83.46
3104	AMEX	IVOV	Fri, Aug 11, 2023	83.32	83.59	83.14	83.44
3103	AMEX	IVOV	Thu, Aug 10, 2023	84.31	84.82	83.38	83.55
3102	AMEX	IVOV	Wed, Aug 9, 2023	84.24	84.24	83.53	83.70
3101	AMEX	IVOV	Tue, Aug 8, 2023	84.05	84.23	83.27	84.23
3100	AMEX	IVOV	Mon, Aug 7, 2023	84.67	85.00	84.37	84.92
3099	AMEX	IVOV	Fri, Aug 4, 2023	84.56	85.20	84.19	84.30
3098	AMEX	IVOV	Thu, Aug 3, 2023	84.31	84.68	83.75	84.43
3097	AMEX	IVOV	Wed, Aug 2, 2023	84.71	85.12	84.45	84.81
3096	AMEX	IVOV	Tue, Aug 1, 2023	85.46	85.77	85.25	85.68
3095	AMEX	IVOV	Mon, Jul 31, 2023	85.52	86.09	85.52	85.86
3094	AMEX	IVOV	Fri, Jul 28, 2023	85.55	85.68	85.26	85.46
3093	AMEX	IVOV	Thu, Jul 27, 2023	86.18	86.18	84.65	84.76
3092	AMEX	IVOV	Wed, Jul 26, 2023	85.20	86.00	85.20	85.80
3091	AMEX	IVOV	Tue, Jul 25, 2023	84.87	85.47	84.87	85.13
3090	AMEX	IVOV	Mon, Jul 24, 2023	84.80	85.37	84.80	85.10
3089	AMEX	IVOV	Fri, Jul 21, 2023	85.80	85.80	84.82	84.82
3088	AMEX	IVOV	Thu, Jul 20, 2023	86.00	86.00	84.90	85.29
3087	AMEX	IVOV	Wed, Jul 19, 2023	85.27	85.81	85.27	85.72
3086	AMEX	IVOV	Tue, Jul 18, 2023	84.31	85.39	84.31	85.17
3085	AMEX	IVOV	Mon, Jul 17, 2023	83.98	84.58	83.57	84.39
3084	AMEX	IVOV	Fri, Jul 14, 2023	84.85	84.85	83.65	84.02
3083	AMEX	IVOV	Thu, Jul 13, 2023	84.67	84.99	84.40	84.96
3082	AMEX	IVOV	Wed, Jul 12, 2023	84.77	84.84	84.32	84.35
3081	AMEX	IVOV	Tue, Jul 11, 2023	82.97	83.82	82.97	83.81
3080	AMEX	IVOV	Mon, Jul 10, 2023	81.78	82.75	81.65	82.75
3079	AMEX	IVOV	Fri, Jul 7, 2023	81.06	82.42	81.06	81.80
3078	AMEX	IVOV	Thu, Jul 6, 2023	81.13	81.13	80.17	80.98
3077	AMEX	IVOV	Wed, Jul 5, 2023	82.41	82.41	81.92	81.92
3076	AMEX	IVOV	Mon, Jul 3, 2023	82.15	82.92	82.15	82.70
3075	AMEX	IVOV	Fri, Jun 30, 2023	82.30	82.51	82.15	82.32
3074	AMEX	IVOV	Thu, Jun 29, 2023	80.84	81.78	80.84	81.77
3073	AMEX	IVOV	Wed, Jun 28, 2023	80.87	80.87	80.40	80.73
3072	AMEX	IVOV	Tue, Jun 27, 2023	79.72	80.95	79.43	80.89
3071	AMEX	IVOV	Mon, Jun 26, 2023	78.66	79.71	78.66	79.43
3070	AMEX	IVOV	Fri, Jun 23, 2023	78.95	79.15	78.58	78.64
3069	AMEX	IVOV	Thu, Jun 22, 2023	79.91	79.91	79.41	79.60
3068	AMEX	IVOV	Wed, Jun 21, 2023	80.47	80.51	79.81	80.23
3067	AMEX	IVOV	Tue, Jun 20, 2023	80.73	80.73	80.08	80.50
3066	AMEX	IVOV	Fri, Jun 16, 2023	81.94	81.94	80.82	81.13
3065	AMEX	IVOV	Thu, Jun 15, 2023	80.30	81.48	80.30	81.37
3064	AMEX	IVOV	Wed, Jun 14, 2023	81.48	81.79	80.27	80.61
3063	AMEX	IVOV	Tue, Jun 13, 2023	80.62	81.28	80.51	81.08
3062	AMEX	IVOV	Mon, Jun 12, 2023	79.93	80.26	79.70	80.09
3061	AMEX	IVOV	Fri, Jun 9, 2023	80.05	80.15	79.50	79.67
3060	AMEX	IVOV	Thu, Jun 8, 2023	80.51	80.51	79.65	80.18
3059	AMEX	IVOV	Wed, Jun 7, 2023	79.59	80.67	79.47	80.59
3058	AMEX	IVOV	Tue, Jun 6, 2023	77.09	79.28	77.09	79.13
3057	AMEX	IVOV	Mon, Jun 5, 2023	78.04	77.74	76.99	78.23
3056	AMEX	IVOV	Fri, Jun 2, 2023	76.34	78.27	76.34	78.23
3055	AMEX	IVOV	Thu, Jun 1, 2023	75.11	75.78	74.87	75.58
3054	AMEX	IVOV	Wed, May 31, 2023	75.79	76.12	74.55	75.04
3053	AMEX	IVOV	Tue, May 30, 2023	76.43	76.59	75.89	76.24
3052	AMEX	IVOV	Fri, May 26, 2023	75.33	76.24	75.30	76.11
3051	AMEX	IVOV	Thu, May 25, 2023	75.21	75.41	74.53	75.24
3050	AMEX	IVOV	Wed, May 24, 2023	75.86	75.86	75.06	75.28
3049	AMEX	IVOV	Tue, May 23, 2023	76.74	77.33	76.20	76.20
3048	AMEX	IVOV	Mon, May 22, 2023	76.52	77.15	76.42	76.83
3047	AMEX	IVOV	Fri, May 19, 2023	77.46	77.50	76.16	76.40
3046	AMEX	IVOV	Thu, May 18, 2023	76.44	77.32	76.18	77.28
3045	AMEX	IVOV	Wed, May 17, 2023	75.56	76.75	75.32	76.68
3044	AMEX	IVOV	Tue, May 16, 2023	75.96	75.96	75.03	75.03
3043	AMEX	IVOV	Mon, May 15, 2023	75.77	76.20	75.51	76.14
3042	AMEX	IVOV	Fri, May 12, 2023	75.95	75.95	74.91	75.38
3041	AMEX	IVOV	Thu, May 11, 2023	75.54	75.71	75.24	75.54
3040	AMEX	IVOV	Wed, May 10, 2023	76.83	76.83	75.17	76.01
3039	AMEX	IVOV	Tue, May 9, 2023	75.91	76.30	75.70	76.07
3038	AMEX	IVOV	Mon, May 8, 2023	77.06	77.19	76.15	76.39
3037	AMEX	IVOV	Fri, May 5, 2023	76.00	76.80	75.98	76.64
3036	AMEX	IVOV	Thu, May 4, 2023	75.67	75.67	74.43	74.86
3035	AMEX	IVOV	Wed, May 3, 2023	76.55	77.74	76.23	76.26
3034	AMEX	IVOV	Tue, May 2, 2023	77.51	77.51	75.54	76.50
3033	AMEX	IVOV	Mon, May 1, 2023	77.68	78.24	77.58	77.69
3032	AMEX	IVOV	Fri, Apr 28, 2023	76.90	77.95	76.90	77.83
3031	AMEX	IVOV	Thu, Apr 27, 2023	75.93	76.94	75.73	76.89
3030	AMEX	IVOV	Wed, Apr 26, 2023	76.02	76.37	75.49	75.61
3029	AMEX	IVOV	Tue, Apr 25, 2023	77.18	77.18	76.25	76.25
3028	AMEX	IVOV	Mon, Apr 24, 2023	77.72	78.09	77.42	77.83
3027	AMEX	IVOV	Fri, Apr 21, 2023	78.05	78.05	77.32	77.83
3026	AMEX	IVOV	Thu, Apr 20, 2023	77.75	78.36	77.75	78.01
3025	AMEX	IVOV	Wed, Apr 19, 2023	77.58	78.49	77.58	78.40
3024	AMEX	IVOV	Tue, Apr 18, 2023	78.41	78.61	77.79	78.04
3023	AMEX	IVOV	Mon, Apr 17, 2023	77.52	78.23	77.43	78.23
3022	AMEX	IVOV	Fri, Apr 14, 2023	78.04	78.60	77.08	77.53
3021	AMEX	IVOV	Thu, Apr 13, 2023	77.91	78.14	77.37	78.00
3020	AMEX	IVOV	Wed, Apr 12, 2023	78.80	78.80	77.45	77.51
3019	AMEX	IVOV	Tue, Apr 11, 2023	77.55	78.39	77.55	78.06
3018	AMEX	IVOV	Mon, Apr 10, 2023	75.93	77.31	75.93	77.31
3017	AMEX	IVOV	Thu, Apr 6, 2023	76.19	76.61	75.99	76.30
3016	AMEX	IVOV	Wed, Apr 5, 2023	76.75	76.80	76.07	76.48
3015	AMEX	IVOV	Tue, Apr 4, 2023	78.50	78.50	76.63	77.10
3014	AMEX	IVOV	Mon, Apr 3, 2023	78.62	78.93	77.98	78.45
3013	AMEX	IVOV	Fri, Mar 31, 2023	77.65	78.66	77.65	78.66
3012	AMEX	IVOV	Thu, Mar 30, 2023	77.81	77.83	77.19	77.29
3011	AMEX	IVOV	Wed, Mar 29, 2023	76.69	77.03	76.31	77.02
3010	AMEX	IVOV	Tue, Mar 28, 2023	75.50	76.34	75.50	75.99
3009	AMEX	IVOV	Mon, Mar 27, 2023	75.88	76.14	75.30	75.69
3008	AMEX	IVOV	Fri, Mar 24, 2023	73.77	75.16	73.68	75.16
3007	AMEX	IVOV	Thu, Mar 23, 2023	75.37	76.23	74.01	74.47
3006	AMEX	IVOV	Wed, Mar 22, 2023	76.91	77.11	75.00	75.00
3005	AMEX	IVOV	Tue, Mar 21, 2023	76.75	77.27	76.69	77.01
3004	AMEX	IVOV	Mon, Mar 20, 2023	74.91	76.17	74.91	75.51
3003	AMEX	IVOV	Fri, Mar 17, 2023	76.02	76.02	74.10	74.30
3002	AMEX	IVOV	Thu, Mar 16, 2023	74.74	76.31	73.97	76.17
3001	AMEX	IVOV	Wed, Mar 15, 2023	74.99	75.40	74.04	75.34
3000	AMEX	IVOV	Tue, Mar 14, 2023	78.09	78.13	76.21	76.96
2999	AMEX	IVOV	Mon, Mar 13, 2023	75.54	76.94	74.64	75.72
2998	AMEX	IVOV	Fri, Mar 10, 2023	79.73	79.73	76.78	77.41
2997	AMEX	IVOV	Thu, Mar 9, 2023	82.11	82.39	79.96	79.96
2996	AMEX	IVOV	Wed, Mar 8, 2023	82.16	82.49	81.78	82.27
2995	AMEX	IVOV	Tue, Mar 7, 2023	83.45	83.45	82.13	82.15
2994	AMEX	IVOV	Mon, Mar 6, 2023	84.53	84.60	83.28	83.28
2993	AMEX	IVOV	Fri, Mar 3, 2023	84.11	84.58	83.69	84.46
2992	AMEX	IVOV	Thu, Mar 2, 2023	82.55	83.56	82.39	83.56
2991	AMEX	IVOV	Wed, Mar 1, 2023	83.16	83.60	82.86	83.23
2990	AMEX	IVOV	Tue, Feb 28, 2023	83.61	83.89	83.23	83.23
2989	AMEX	IVOV	Mon, Feb 27, 2023	83.84	84.10	83.02	83.20
2988	AMEX	IVOV	Fri, Feb 24, 2023	83.07	83.07	82.30	83.02
2987	AMEX	IVOV	Thu, Feb 23, 2023	84.13	84.13	82.83	83.75
2986	AMEX	IVOV	Wed, Feb 22, 2023	83.76	84.08	83.30	83.52
2985	AMEX	IVOV	Tue, Feb 21, 2023	84.61	84.79	83.32	83.45
2984	AMEX	IVOV	Fri, Feb 17, 2023	85.52	85.64	84.88	85.60
2983	AMEX	IVOV	Thu, Feb 16, 2023	85.50	86.52	85.28	85.75
2982	AMEX	IVOV	Wed, Feb 15, 2023	85.24	86.43	85.19	86.40
2981	AMEX	IVOV	Tue, Feb 14, 2023	85.60	85.94	84.95	85.77
2980	AMEX	IVOV	Mon, Feb 13, 2023	84.88	85.69	84.64	85.69
2979	AMEX	IVOV	Fri, Feb 10, 2023	84.08	84.71	84.08	84.67
2978	AMEX	IVOV	Thu, Feb 9, 2023	86.52	86.52	84.61	84.61
2977	AMEX	IVOV	Wed, Feb 8, 2023	86.78	86.78	85.72	85.84
2976	AMEX	IVOV	Tue, Feb 7, 2023	86.57	87.27	85.78	87.07
2975	AMEX	IVOV	Mon, Feb 6, 2023	86.92	87.29	86.33	86.61
2974	AMEX	IVOV	Fri, Feb 3, 2023	87.80	88.34	87.40	87.72
2973	AMEX	IVOV	Thu, Feb 2, 2023	87.86	88.93	87.57	88.45
2972	AMEX	IVOV	Wed, Feb 1, 2023	85.43	87.60	85.33	86.98
2971	AMEX	IVOV	Tue, Jan 31, 2023	83.76	85.50	83.76	85.50
2970	AMEX	IVOV	Mon, Jan 30, 2023	83.84	84.31	83.42	83.48
2969	AMEX	IVOV	Fri, Jan 27, 2023	83.86	84.46	83.86	84.31
2968	AMEX	IVOV	Thu, Jan 26, 2023	83.52	83.78	83.08	83.75
2967	AMEX	IVOV	Wed, Jan 25, 2023	82.16	83.06	82.07	83.06
2966	AMEX	IVOV	Tue, Jan 24, 2023	83.14	83.23	82.65	82.92
2965	AMEX	IVOV	Mon, Jan 23, 2023	82.49	83.48	82.48	83.36
2964	AMEX	IVOV	Fri, Jan 20, 2023	80.76	82.08	80.76	82.08
2963	AMEX	IVOV	Thu, Jan 19, 2023	80.79	81.05	80.21	80.70
2962	AMEX	IVOV	Wed, Jan 18, 2023	82.83	83.37	81.53	81.53
2961	AMEX	IVOV	Tue, Jan 17, 2023	82.84	83.00	82.49	82.62
2960	AMEX	IVOV	Fri, Jan 13, 2023	81.90	82.75	81.90	82.72
2959	AMEX	IVOV	Thu, Jan 12, 2023	81.96	82.45	81.77	82.38
2958	AMEX	IVOV	Wed, Jan 11, 2023	80.89	81.50	80.89	81.50
2957	AMEX	IVOV	Tue, Jan 10, 2023	79.48	80.39	79.37	80.39
2956	AMEX	IVOV	Mon, Jan 9, 2023	79.75	80.38	79.43	79.54
2955	AMEX	IVOV	Fri, Jan 6, 2023	78.02	79.55	78.02	79.41
2954	AMEX	IVOV	Thu, Jan 5, 2023	77.51	77.73	77.04	77.39
2953	AMEX	IVOV	Wed, Jan 4, 2023	77.33	78.40	77.33	78.00
2952	AMEX	IVOV	Tue, Jan 3, 2023	77.24	77.75	76.14	76.71
2951	AMEX	IVOV	Fri, Dec 30, 2022	76.35	76.83	76.24	76.71
2950	AMEX	IVOV	Thu, Dec 29, 2022	75.81	77.23	75.81	77.09
2949	AMEX	IVOV	Wed, Dec 28, 2022	76.76	76.82	75.28	75.34
2948	AMEX	IVOV	Tue, Dec 27, 2022	76.48	76.86	76.25	76.59
2947	AMEX	IVOV	Fri, Dec 23, 2022	76.07	76.55	75.68	76.55
2946	AMEX	IVOV	Thu, Dec 22, 2022	75.74	76.03	74.64	76.03
2945	AMEX	IVOV	Wed, Dec 21, 2022	76.21	76.99	76.21	76.72
2944	AMEX	IVOV	Tue, Dec 20, 2022	75.06	75.74	74.97	75.38
2943	AMEX	IVOV	Mon, Dec 19, 2022	77.69	77.69	76.18	75.04
2942	AMEX	IVOV	Fri, Dec 16, 2022	77.84	77.84	76.89	77.45
2941	AMEX	IVOV	Thu, Dec 15, 2022	79.08	79.08	78.11	78.17
2940	AMEX	IVOV	Wed, Dec 14, 2022	80.05	80.71	79.44	79.84
2939	AMEX	IVOV	Tue, Dec 13, 2022	81.77	81.77	79.65	80.12
2938	AMEX	IVOV	Mon, Dec 12, 2022	79.08	79.88	78.99	79.83
2937	AMEX	IVOV	Fri, Dec 9, 2022	79.65	79.79	79.01	79.04
2936	AMEX	IVOV	Thu, Dec 8, 2022	79.75	80.26	79.61	79.76
2935	AMEX	IVOV	Wed, Dec 7, 2022	79.34	79.80	79.29	79.38
2934	AMEX	IVOV	Tue, Dec 6, 2022	80.18	80.18	79.04	79.56
2933	AMEX	IVOV	Mon, Dec 5, 2022	81.89	81.89	80.19	80.24
2932	AMEX	IVOV	Fri, Dec 2, 2022	81.52	82.51	81.45	82.25
2931	AMEX	IVOV	Thu, Dec 1, 2022	82.76	83.00	82.00	82.15
2930	AMEX	IVOV	Wed, Nov 30, 2022	80.95	82.39	80.30	82.39
2929	AMEX	IVOV	Tue, Nov 29, 2022	80.93	80.93	80.77	80.92
2928	AMEX	IVOV	Mon, Nov 28, 2022	81.26	81.43	80.42	80.55
2927	AMEX	IVOV	Fri, Nov 25, 2022	81.47	82.11	81.47	81.98
2926	AMEX	IVOV	Wed, Nov 23, 2022	81.66	81.83	81.31	81.56
2925	AMEX	IVOV	Tue, Nov 22, 2022	80.84	81.65	80.80	81.64
2924	AMEX	IVOV	Mon, Nov 21, 2022	80.00	80.39	79.69	80.23
2923	AMEX	IVOV	Fri, Nov 18, 2022	80.26	80.26	79.85	80.13
2922	AMEX	IVOV	Thu, Nov 17, 2022	78.87	79.57	78.54	79.57
2921	AMEX	IVOV	Wed, Nov 16, 2022	80.06	80.13	79.75	79.90
2920	AMEX	IVOV	Tue, Nov 15, 2022	81.11	81.43	80.41	80.90
2919	AMEX	IVOV	Mon, Nov 14, 2022	80.28	81.10	79.98	80.01
2918	AMEX	IVOV	Fri, Nov 11, 2022	80.37	81.18	80.37	80.63
2917	AMEX	IVOV	Thu, Nov 10, 2022	78.75	80.29	78.75	80.28
2916	AMEX	IVOV	Wed, Nov 9, 2022	77.33	77.58	76.41	76.44
2915	AMEX	IVOV	Tue, Nov 8, 2022	77.84	78.42	77.14	77.81
2914	AMEX	IVOV	Mon, Nov 7, 2022	77.63	77.75	76.99	77.70
2913	AMEX	IVOV	Fri, Nov 4, 2022	76.67	77.61	76.29	77.14
2912	AMEX	IVOV	Thu, Nov 3, 2022	74.94	76.11	74.38	75.71
2911	AMEX	IVOV	Wed, Nov 2, 2022	77.68	78.06	75.90	75.90
2910	AMEX	IVOV	Tue, Nov 1, 2022	78.36	78.36	77.40	77.77
2909	AMEX	IVOV	Mon, Oct 31, 2022	77.35	77.83	77.32	77.53
2908	AMEX	IVOV	Fri, Oct 28, 2022	76.25	77.56	76.25	77.53
2907	AMEX	IVOV	Thu, Oct 27, 2022	76.50	76.95	76.01	76.05
2906	AMEX	IVOV	Wed, Oct 26, 2022	75.73	76.68	75.71	75.77
2905	AMEX	IVOV	Tue, Oct 25, 2022	73.94	75.50	73.91	75.50
2904	AMEX	IVOV	Mon, Oct 24, 2022	73.78	74.10	73.38	73.91
2903	AMEX	IVOV	Fri, Oct 21, 2022	71.87	73.48	71.87	73.37
2902	AMEX	IVOV	Thu, Oct 20, 2022	72.95	73.40	71.75	71.86
2901	AMEX	IVOV	Wed, Oct 19, 2022	73.43	73.71	72.45	72.95
2900	AMEX	IVOV	Tue, Oct 18, 2022	74.25	74.64	73.56	74.00
2899	AMEX	IVOV	Mon, Oct 17, 2022	72.49	73.08	72.49	72.92
2898	AMEX	IVOV	Fri, Oct 14, 2022	72.46	72.46	71.21	71.21
2897	AMEX	IVOV	Thu, Oct 13, 2022	69.54	72.80	69.53	72.65
2896	AMEX	IVOV	Wed, Oct 12, 2022	71.40	71.40	70.78	70.88
2895	AMEX	IVOV	Tue, Oct 11, 2022	70.70	71.98	70.70	71.33
2894	AMEX	IVOV	Mon, Oct 10, 2022	71.33	71.63	70.75	71.06
2893	AMEX	IVOV	Fri, Oct 7, 2022	71.63	71.63	71.03	71.19
2892	AMEX	IVOV	Thu, Oct 6, 2022	73.03	73.13	72.71	72.81
2891	AMEX	IVOV	Wed, Oct 5, 2022	73.06	73.75	72.60	73.56
2890	AMEX	IVOV	Tue, Oct 4, 2022	72.59	74.08	72.56	74.08
2889	AMEX	IVOV	Mon, Oct 3, 2022	70.13	71.67	69.90	71.45
2888	AMEX	IVOV	Fri, Sep 30, 2022	69.84	70.88	69.38	69.38
2887	AMEX	IVOV	Thu, Sep 29, 2022	70.79	70.79	69.50	69.97
2886	AMEX	IVOV	Wed, Sep 28, 2022	70.29	71.93	70.03	71.63
2885	AMEX	IVOV	Tue, Sep 27, 2022	70.83	71.11	69.41	69.90
2884	AMEX	IVOV	Mon, Sep 26, 2022	70.75	71.62	70.00	70.11
2883	AMEX	IVOV	Fri, Sep 23, 2022	71.92	71.92	70.50	71.26
2882	AMEX	IVOV	Thu, Sep 22, 2022	74.15	74.15	72.92	72.92
2881	AMEX	IVOV	Wed, Sep 21, 2022	75.73	75.91	74.23	74.23
2880	AMEX	IVOV	Tue, Sep 20, 2022	75.83	75.83	74.92	75.22
2879	AMEX	IVOV	Mon, Sep 19, 2022	74.86	76.48	74.52	76.48
2878	AMEX	IVOV	Fri, Sep 16, 2022	75.43	75.54	74.91	75.53
2877	AMEX	IVOV	Thu, Sep 15, 2022	76.38	77.20	76.18	76.43
2876	AMEX	IVOV	Wed, Sep 14, 2022	76.54	76.91	76.00	76.66
2875	AMEX	IVOV	Tue, Sep 13, 2022	78.07	78.09	76.79	76.88
2874	AMEX	IVOV	Mon, Sep 12, 2022	79.03	79.84	79.03	79.63
2873	AMEX	IVOV	Fri, Sep 9, 2022	78.18	78.75	78.09	78.72
2872	AMEX	IVOV	Thu, Sep 8, 2022	76.45	77.46	76.45	77.42
2871	AMEX	IVOV	Wed, Sep 7, 2022	75.26	76.90	75.26	76.86
2870	AMEX	IVOV	Tue, Sep 6, 2022	76.00	76.02	74.91	75.25
2869	AMEX	IVOV	Fri, Sep 2, 2022	77.21	77.29	75.54	75.75
2868	AMEX	IVOV	Thu, Sep 1, 2022	76.36	76.36	75.49	76.23
2867	AMEX	IVOV	Wed, Aug 31, 2022	77.60	77.69	76.78	76.84
2866	AMEX	IVOV	Tue, Aug 30, 2022	78.33	78.33	77.12	77.36
2865	AMEX	IVOV	Mon, Aug 29, 2022	78.16	78.83	78.01	78.40
2864	AMEX	IVOV	Fri, Aug 26, 2022	80.97	81.18	78.81	78.83
2863	AMEX	IVOV	Thu, Aug 25, 2022	80.03	80.96	79.96	80.96
2862	AMEX	IVOV	Wed, Aug 24, 2022	79.27	79.75	79.27	79.70
2861	AMEX	IVOV	Tue, Aug 23, 2022	80.08	80.08	79.42	79.45
2860	AMEX	IVOV	Mon, Aug 22, 2022	80.19	80.19	79.34	79.42
2859	AMEX	IVOV	Fri, Aug 19, 2022	81.81	81.81	80.98	81.21
2858	AMEX	IVOV	Thu, Aug 18, 2022	81.78	82.26	81.73	82.23
2857	AMEX	IVOV	Wed, Aug 17, 2022	81.95	81.95	81.06	81.55
2856	AMEX	IVOV	Tue, Aug 16, 2022	81.77	82.68	81.77	82.62
2855	AMEX	IVOV	Mon, Aug 15, 2022	81.45	82.03	81.33	81.97
2854	AMEX	IVOV	Fri, Aug 12, 2022	81.26	81.94	81.02	81.93
2853	AMEX	IVOV	Thu, Aug 11, 2022	80.96	81.12	80.67	80.73
2852	AMEX	IVOV	Wed, Aug 10, 2022	79.82	80.24	79.75	80.10
2851	AMEX	IVOV	Tue, Aug 9, 2022	78.38	78.48	78.25	78.48
2850	AMEX	IVOV	Mon, Aug 8, 2022	78.75	79.52	78.75	78.90
2849	AMEX	IVOV	Fri, Aug 5, 2022	77.48	78.44	77.48	78.36
2848	AMEX	IVOV	Thu, Aug 4, 2022	78.62	78.62	78.12	78.16
2847	AMEX	IVOV	Wed, Aug 3, 2022	78.65	78.87	78.31	78.74
2846	AMEX	IVOV	Tue, Aug 2, 2022	78.81	78.90	78.11	78.11
2845	AMEX	IVOV	Mon, Aug 1, 2022	78.77	79.02	78.63	78.98
2844	AMEX	IVOV	Fri, Jul 29, 2022	78.53	79.27	78.52	79.10
2843	AMEX	IVOV	Thu, Jul 28, 2022	77.48	78.17	77.00	78.12
2842	AMEX	IVOV	Wed, Jul 27, 2022	76.50	77.18	76.18	77.18
2841	AMEX	IVOV	Tue, Jul 26, 2022	75.97	76.09	75.74	75.95
2840	AMEX	IVOV	Mon, Jul 25, 2022	76.06	76.37	76.00	76.37
2839	AMEX	IVOV	Fri, Jul 22, 2022	76.42	76.43	75.34	75.65
2838	AMEX	IVOV	Thu, Jul 21, 2022	75.70	76.09	75.14	76.09
2837	AMEX	IVOV	Wed, Jul 20, 2022	75.41	75.80	75.19	75.75
2836	AMEX	IVOV	Tue, Jul 19, 2022	73.84	75.37	73.84	75.36
2835	AMEX	IVOV	Mon, Jul 18, 2022	73.80	74.25	73.04	73.16
2834	AMEX	IVOV	Fri, Jul 15, 2022	72.59	73.19	72.06	73.18
2833	AMEX	IVOV	Thu, Jul 14, 2022	71.76	72.04	71.14	71.89
2832	AMEX	IVOV	Wed, Jul 13, 2022	72.13	72.85	71.77	72.61
2831	AMEX	IVOV	Tue, Jul 12, 2022	73.04	73.70	72.78	72.94
2830	AMEX	IVOV	Mon, Jul 11, 2022	73.16	73.16	72.72	72.81
2829	AMEX	IVOV	Fri, Jul 8, 2022	73.14	73.99	73.14	73.50
2828	AMEX	IVOV	Thu, Jul 7, 2022	72.85	73.79	72.85	73.70
2827	AMEX	IVOV	Wed, Jul 6, 2022	72.16	72.84	71.77	72.35
2826	AMEX	IVOV	Tue, Jul 5, 2022	72.16	72.82	71.18	72.82
2825	AMEX	IVOV	Fri, Jul 1, 2022	72.19	73.40	71.86	73.29
2824	AMEX	IVOV	Thu, Jun 30, 2022	71.67	72.92	71.67	72.26
2823	AMEX	IVOV	Wed, Jun 29, 2022	73.54	73.54	72.69	73.03
2822	AMEX	IVOV	Tue, Jun 28, 2022	75.50	75.50	73.61	73.64
2821	AMEX	IVOV	Mon, Jun 27, 2022	74.52	74.76	73.94	74.46
2820	AMEX	IVOV	Fri, Jun 24, 2022	72.27	74.07	72.27	74.06
2819	AMEX	IVOV	Thu, Jun 23, 2022	71.62	71.79	70.77	71.54
2818	AMEX	IVOV	Wed, Jun 22, 2022	70.47	71.68	70.47	71.51
2817	AMEX	IVOV	Tue, Jun 21, 2022	71.60	72.12	71.36	71.61
2816	AMEX	IVOV	Fri, Jun 17, 2022	70.49	71.16	70.02	70.76
2815	AMEX	IVOV	Thu, Jun 16, 2022	72.34	72.34	69.95	70.08
2814	AMEX	IVOV	Wed, Jun 15, 2022	73.46	74.35	72.73	73.46
2813	AMEX	IVOV	Tue, Jun 14, 2022	72.75	72.75	72.02	72.63
2812	AMEX	IVOV	Mon, Jun 13, 2022	74.96	74.96	72.87	73.06
2811	AMEX	IVOV	Fri, Jun 10, 2022	77.00	77.00	76.46	76.53
2810	AMEX	IVOV	Thu, Jun 9, 2022	79.35	79.60	78.31	78.31
2809	AMEX	IVOV	Wed, Jun 8, 2022	80.89	80.89	79.66	79.78
2808	AMEX	IVOV	Tue, Jun 7, 2022	79.88	81.22	79.88	81.20
2807	AMEX	IVOV	Mon, Jun 6, 2022	80.42	80.60	80.15	80.31
2806	AMEX	IVOV	Fri, Jun 3, 2022	80.08	80.08	79.51	79.73
2805	AMEX	IVOV	Thu, Jun 2, 2022	79.57	80.55	78.92	80.55
2804	AMEX	IVOV	Wed, Jun 1, 2022	80.11	80.43	78.30	79.27
2803	AMEX	IVOV	Tue, May 31, 2022	79.94	80.32	79.29	79.86
2802	AMEX	IVOV	Fri, May 27, 2022	79.38	80.32	79.38	80.32
2801	AMEX	IVOV	Thu, May 26, 2022	78.06	79.21	78.06	78.94
2800	AMEX	IVOV	Wed, May 25, 2022	76.50	77.66	76.40	77.47
2799	AMEX	IVOV	Tue, May 24, 2022	76.13	76.19	74.75	76.08
2798	AMEX	IVOV	Mon, May 23, 2022	76.47	77.01	75.82	76.58
2797	AMEX	IVOV	Fri, May 20, 2022	76.83	76.83	74.29	75.74
2796	AMEX	IVOV	Thu, May 19, 2022	75.83	76.82	75.67	76.25
2795	AMEX	IVOV	Wed, May 18, 2022	78.54	78.54	76.27	76.47
2794	AMEX	IVOV	Tue, May 17, 2022	77.72	79.17	77.72	79.13
2793	AMEX	IVOV	Mon, May 16, 2022	76.63	77.24	76.51	76.74
2792	AMEX	IVOV	Fri, May 13, 2022	75.91	77.25	75.91	76.90
2791	AMEX	IVOV	Thu, May 12, 2022	74.34	75.24	73.98	75.03
2790	AMEX	IVOV	Wed, May 11, 2022	75.55	76.55	74.54	74.59
2789	AMEX	IVOV	Tue, May 10, 2022	76.85	76.85	74.72	75.55
2788	AMEX	IVOV	Mon, May 9, 2022	77.20	77.57	75.89	76.16
2787	AMEX	IVOV	Fri, May 6, 2022	78.55	78.59	77.42	78.26
2786	AMEX	IVOV	Thu, May 5, 2022	80.69	80.69	78.34	78.92
2785	AMEX	IVOV	Wed, May 4, 2022	79.48	81.46	79.13	81.46
2784	AMEX	IVOV	Tue, May 3, 2022	78.70	79.69	78.66	79.37
2783	AMEX	IVOV	Mon, May 2, 2022	78.56	78.80	76.98	78.42
2782	AMEX	IVOV	Fri, Apr 29, 2022	80.54	80.54	78.14	78.14
2781	AMEX	IVOV	Thu, Apr 28, 2022	79.55	80.55	78.45	80.25
2780	AMEX	IVOV	Wed, Apr 27, 2022	79.11	79.79	78.49	79.02
2779	AMEX	IVOV	Tue, Apr 26, 2022	80.44	80.63	79.09	79.09
2778	AMEX	IVOV	Mon, Apr 25, 2022	80.14	81.18	79.17	81.08
2777	AMEX	IVOV	Fri, Apr 22, 2022	82.30	82.30	80.77	80.77
2776	AMEX	IVOV	Thu, Apr 21, 2022	84.73	84.91	82.73	82.94
2775	AMEX	IVOV	Wed, Apr 20, 2022	83.89	84.61	83.89	84.23
2774	AMEX	IVOV	Tue, Apr 19, 2022	82.01	83.64	82.01	83.53
2773	AMEX	IVOV	Mon, Apr 18, 2022	81.91	82.32	81.82	82.01
2772	AMEX	IVOV	Thu, Apr 14, 2022	82.15	82.74	82.13	82.13
2771	AMEX	IVOV	Wed, Apr 13, 2022	80.94	82.27	80.94	82.22
2770	AMEX	IVOV	Tue, Apr 12, 2022	81.73	82.34	80.77	80.98
2769	AMEX	IVOV	Mon, Apr 11, 2022	81.07	82.26	81.07	81.20
2768	AMEX	IVOV	Fri, Apr 8, 2022	81.19	82.05	81.18	81.42
2767	AMEX	IVOV	Thu, Apr 7, 2022	81.28	81.53	80.45	81.30
2766	AMEX	IVOV	Wed, Apr 6, 2022	81.61	82.04	81.17	81.64
2765	AMEX	IVOV	Tue, Apr 5, 2022	83.53	83.66	82.17	82.17
2764	AMEX	IVOV	Mon, Apr 4, 2022	84.08	84.11	83.46	83.68
2763	AMEX	IVOV	Fri, Apr 1, 2022	84.39	84.55	83.44	84.03
2762	AMEX	IVOV	Thu, Mar 31, 2022	84.88	84.92	83.77	83.77
2761	AMEX	IVOV	Wed, Mar 30, 2022	85.39	85.66	84.60	84.77
2760	AMEX	IVOV	Tue, Mar 29, 2022	84.79	85.91	84.79	85.75
2759	AMEX	IVOV	Mon, Mar 28, 2022	83.99	84.17	83.53	84.17
2758	AMEX	IVOV	Fri, Mar 25, 2022	83.82	84.29	83.63	84.29
2757	AMEX	IVOV	Thu, Mar 24, 2022	83.10	83.38	82.87	83.38
2756	AMEX	IVOV	Wed, Mar 23, 2022	83.70	83.70	82.59	82.59
2755	AMEX	IVOV	Tue, Mar 22, 2022	84.45	84.56	83.73	83.82
2754	AMEX	IVOV	Mon, Mar 21, 2022	83.89	84.07	83.10	83.42
2753	AMEX	IVOV	Fri, Mar 18, 2022	82.66	83.51	82.35	83.51
2752	AMEX	IVOV	Thu, Mar 17, 2022	82.20	83.09	82.20	83.09
2751	AMEX	IVOV	Wed, Mar 16, 2022	81.50	82.62	81.33	82.62
2750	AMEX	IVOV	Tue, Mar 15, 2022	79.75	80.63	79.75	80.63
2749	AMEX	IVOV	Mon, Mar 14, 2022	80.71	80.82	79.41	79.72
2748	AMEX	IVOV	Fri, Mar 11, 2022	81.21	81.47	80.17	80.20
2747	AMEX	IVOV	Thu, Mar 10, 2022	79.55	80.78	79.55	80.70
2746	AMEX	IVOV	Wed, Mar 9, 2022	80.17	80.95	80.17	80.52
2745	AMEX	IVOV	Tue, Mar 8, 2022	78.41	80.33	78.15	78.71
2744	AMEX	IVOV	Mon, Mar 7, 2022	80.56	80.63	78.21	78.21
2743	AMEX	IVOV	Fri, Mar 4, 2022	81.25	81.25	80.16	80.86
2742	AMEX	IVOV	Thu, Mar 3, 2022	82.71	82.71	81.56	82.02
2741	AMEX	IVOV	Wed, Mar 2, 2022	80.74	82.82	80.74	82.50
2740	AMEX	IVOV	Tue, Mar 1, 2022	81.68	81.89	79.70	80.11
2739	AMEX	IVOV	Mon, Feb 28, 2022	80.98	82.32	80.98	81.88
2738	AMEX	IVOV	Fri, Feb 25, 2022	80.16	82.00	79.82	81.91
2737	AMEX	IVOV	Thu, Feb 24, 2022	77.11	79.86	76.99	79.75
2736	AMEX	IVOV	Wed, Feb 23, 2022	81.21	81.28	79.22	79.22
2735	AMEX	IVOV	Tue, Feb 22, 2022	81.41	81.90	80.31	80.56
2734	AMEX	IVOV	Fri, Feb 18, 2022	81.78	82.56	81.59	81.69
2733	AMEX	IVOV	Thu, Feb 17, 2022	82.74	82.74	81.86	81.98
2732	AMEX	IVOV	Wed, Feb 16, 2022	82.70	83.56	82.67	83.44
2731	AMEX	IVOV	Tue, Feb 15, 2022	81.72	82.91	81.72	82.84
2730	AMEX	IVOV	Mon, Feb 14, 2022	81.23	81.80	80.69	80.95
2729	AMEX	IVOV	Fri, Feb 11, 2022	82.01	82.74	80.92	81.41
2728	AMEX	IVOV	Thu, Feb 10, 2022	82.57	83.84	81.78	82.17
2727	AMEX	IVOV	Wed, Feb 9, 2022	82.49	83.21	82.49	83.07
2726	AMEX	IVOV	Tue, Feb 8, 2022	80.77	82.04	80.77	81.95
2725	AMEX	IVOV	Mon, Feb 7, 2022	80.33	80.90	80.10	80.35
2724	AMEX	IVOV	Fri, Feb 4, 2022	80.54	80.91	79.32	80.35
2723	AMEX	IVOV	Thu, Feb 3, 2022	80.89	81.54	80.44	80.48
2722	AMEX	IVOV	Wed, Feb 2, 2022	81.82	81.92	81.18	81.69
2721	AMEX	IVOV	Tue, Feb 1, 2022	81.04	81.73	80.44	81.72
2720	AMEX	IVOV	Mon, Jan 31, 2022	79.47	80.93	79.47	80.93
2719	AMEX	IVOV	Fri, Jan 28, 2022	78.49	79.56	77.41	79.53
2718	AMEX	IVOV	Thu, Jan 27, 2022	80.85	80.94	78.12	78.55
2717	AMEX	IVOV	Wed, Jan 26, 2022	81.32	81.81	79.06	79.52
2716	AMEX	IVOV	Tue, Jan 25, 2022	80.32	81.17	78.86	80.39
2715	AMEX	IVOV	Mon, Jan 24, 2022	79.13	81.63	78.23	81.50
2714	AMEX	IVOV	Fri, Jan 21, 2022	81.49	81.68	80.04	80.16
2713	AMEX	IVOV	Thu, Jan 20, 2022	83.19	84.17	81.35	81.41
2712	AMEX	IVOV	Wed, Jan 19, 2022	84.63	84.63	82.84	82.84
2711	AMEX	IVOV	Tue, Jan 18, 2022	85.01	85.01	83.91	84.16
2710	AMEX	IVOV	Fri, Jan 14, 2022	85.11	85.69	84.55	85.68
2709	AMEX	IVOV	Thu, Jan 13, 2022	85.36	86.51	85.36	85.64
2708	AMEX	IVOV	Wed, Jan 12, 2022	85.88	86.06	84.81	85.22
2707	AMEX	IVOV	Tue, Jan 11, 2022	85.03	85.46	84.06	85.44
2706	AMEX	IVOV	Mon, Jan 10, 2022	84.79	84.82	83.78	84.82
2705	AMEX	IVOV	Fri, Jan 7, 2022	85.14	85.62	84.77	85.07
2704	AMEX	IVOV	Thu, Jan 6, 2022	84.86	85.54	84.53	85.09
2703	AMEX	IVOV	Wed, Jan 5, 2022	86.12	86.60	84.64	84.64
2702	AMEX	IVOV	Tue, Jan 4, 2022	85.40	86.28	85.32	85.97
2701	AMEX	IVOV	Mon, Jan 3, 2022	84.78	85.34	84.41	84.84
2700	AMEX	IVOV	Fri, Dec 31, 2021	84.25	84.73	84.25	84.32
2699	AMEX	IVOV	Thu, Dec 30, 2021	84.64	85.06	84.22	84.22
2698	AMEX	IVOV	Wed, Dec 29, 2021	84.03	84.61	84.03	84.52
2697	AMEX	IVOV	Tue, Dec 28, 2021	83.78	84.56	83.78	84.07
2696	AMEX	IVOV	Mon, Dec 27, 2021	82.81	83.82	82.63	83.82
2695	AMEX	IVOV	Thu, Dec 23, 2021	82.54	83.04	82.54	82.86
2694	AMEX	IVOV	Wed, Dec 22, 2021	81.49	82.19	81.37	82.17
2693	AMEX	IVOV	Tue, Dec 21, 2021	80.14	81.45	80.14	81.42
2692	AMEX	IVOV	Mon, Dec 20, 2021	81.25	81.25	79.83	79.35
2691	AMEX	IVOV	Fri, Dec 17, 2021	82.60	83.26	81.93	82.49
2690	AMEX	IVOV	Thu, Dec 16, 2021	84.30	84.44	82.81	82.99
2689	AMEX	IVOV	Wed, Dec 15, 2021	83.03	83.74	82.21	83.59
2688	AMEX	IVOV	Tue, Dec 14, 2021	82.63	83.91	82.63	82.93
2687	AMEX	IVOV	Mon, Dec 13, 2021	84.07	84.07	82.86	83.14
2686	AMEX	IVOV	Fri, Dec 10, 2021	84.60	84.60	83.53	84.23
2685	AMEX	IVOV	Thu, Dec 9, 2021	84.72	84.72	84.09	84.09
2684	AMEX	IVOV	Wed, Dec 8, 2021	85.03	85.07	84.82	84.97
2683	AMEX	IVOV	Tue, Dec 7, 2021	84.78	85.22	84.35	84.51
2682	AMEX	IVOV	Mon, Dec 6, 2021	82.40	84.26	82.40	83.60
2681	AMEX	IVOV	Fri, Dec 3, 2021	82.56	82.97	80.94	81.58
2680	AMEX	IVOV	Thu, Dec 2, 2021	80.25	82.74	80.25	82.38
2679	AMEX	IVOV	Wed, Dec 1, 2021	82.61	83.43	79.95	79.95
2678	AMEX	IVOV	Tue, Nov 30, 2021	82.90	82.90	81.03	81.09
2677	AMEX	IVOV	Mon, Nov 29, 2021	84.84	84.84	83.19	83.50
2676	AMEX	IVOV	Fri, Nov 26, 2021	84.39	84.39	82.74	83.64
2675	AMEX	IVOV	Wed, Nov 24, 2021	86.62	86.88	86.54	86.82
2674	AMEX	IVOV	Tue, Nov 23, 2021	86.64	87.19	86.50	87.11
2673	AMEX	IVOV	Mon, Nov 22, 2021	86.53	87.44	86.30	86.77
2672	AMEX	IVOV	Fri, Nov 19, 2021	86.19	86.31	85.83	86.02
2671	AMEX	IVOV	Thu, Nov 18, 2021	87.11	87.11	86.07	86.70
2670	AMEX	IVOV	Wed, Nov 17, 2021	87.26	87.26	86.20	86.72
2669	AMEX	IVOV	Tue, Nov 16, 2021	87.54	87.74	87.28	87.37
2668	AMEX	IVOV	Mon, Nov 15, 2021	87.55	87.55	87.19	87.45
2667	AMEX	IVOV	Fri, Nov 12, 2021	87.33	87.36	87.05	87.22
2666	AMEX	IVOV	Thu, Nov 11, 2021	87.09	87.32	87.00	87.10
2665	AMEX	IVOV	Wed, Nov 10, 2021	86.88	87.41	86.42	86.68
2664	AMEX	IVOV	Tue, Nov 9, 2021	87.43	87.43	86.88	87.17
2663	AMEX	IVOV	Mon, Nov 8, 2021	88.16	88.16	87.17	87.37
2662	AMEX	IVOV	Fri, Nov 5, 2021	86.93	87.77	86.93	87.43
2661	AMEX	IVOV	Thu, Nov 4, 2021	86.91	86.97	85.75	86.01
2660	AMEX	IVOV	Wed, Nov 3, 2021	85.22	86.90	85.22	86.66
2659	AMEX	IVOV	Tue, Nov 2, 2021	85.04	85.82	84.67	85.32
2658	AMEX	IVOV	Mon, Nov 1, 2021	83.58	84.99	83.58	84.94
2657	AMEX	IVOV	Fri, Oct 29, 2021	83.40	83.61	82.80	83.15
2656	AMEX	IVOV	Thu, Oct 28, 2021	82.74	83.35	82.74	83.34
2655	AMEX	IVOV	Wed, Oct 27, 2021	83.73	83.73	82.25	82.25
2654	AMEX	IVOV	Tue, Oct 26, 2021	84.56	84.69	83.93	83.93
2653	AMEX	IVOV	Mon, Oct 25, 2021	84.50	84.71	84.23	84.50
2652	AMEX	IVOV	Fri, Oct 22, 2021	84.21	84.57	83.83	84.19
2651	AMEX	IVOV	Thu, Oct 21, 2021	84.02	84.24	83.50	84.01
2650	AMEX	IVOV	Wed, Oct 20, 2021	82.98	84.13	82.98	84.00
2649	AMEX	IVOV	Tue, Oct 19, 2021	83.55	83.55	82.84	83.11
2648	AMEX	IVOV	Mon, Oct 18, 2021	82.71	83.37	82.63	83.10
2647	AMEX	IVOV	Fri, Oct 15, 2021	83.59	84.01	83.10	83.10
2646	AMEX	IVOV	Thu, Oct 14, 2021	82.50	82.96	82.50	82.92
2645	AMEX	IVOV	Wed, Oct 13, 2021	81.78	81.78	80.91	81.75
2644	AMEX	IVOV	Tue, Oct 12, 2021	81.38	81.85	81.36	81.63
2643	AMEX	IVOV	Mon, Oct 11, 2021	81.95	82.31	81.24	81.24
2642	AMEX	IVOV	Fri, Oct 8, 2021	81.89	82.26	81.70	81.70
2641	AMEX	IVOV	Thu, Oct 7, 2021	81.49	82.43	81.49	81.89
2640	AMEX	IVOV	Wed, Oct 6, 2021	80.43	80.92	79.41	80.92
2639	AMEX	IVOV	Tue, Oct 5, 2021	81.39	81.86	81.00	81.19
2638	AMEX	IVOV	Mon, Oct 4, 2021	81.25	81.93	80.90	81.11
2637	AMEX	IVOV	Fri, Oct 1, 2021	79.98	81.64	79.88	81.21
2636	AMEX	IVOV	Thu, Sep 30, 2021	81.27	81.27	79.56	79.56
2635	AMEX	IVOV	Wed, Sep 29, 2021	81.12	81.27	80.90	80.95
2634	AMEX	IVOV	Tue, Sep 28, 2021	81.30	81.30	80.81	80.81
2633	AMEX	IVOV	Mon, Sep 27, 2021	80.94	82.26	80.94	81.77
2632	AMEX	IVOV	Fri, Sep 24, 2021	80.19	81.00	80.19	80.65
2631	AMEX	IVOV	Thu, Sep 23, 2021	79.78	81.07	79.78	80.57
2630	AMEX	IVOV	Wed, Sep 22, 2021	78.79	79.91	78.79	79.25
2629	AMEX	IVOV	Tue, Sep 21, 2021	78.95	78.98	77.99	78.12
2628	AMEX	IVOV	Mon, Sep 20, 2021	77.98	78.46	77.40	78.46
2627	AMEX	IVOV	Fri, Sep 17, 2021	80.42	80.42	79.51	79.77
2626	AMEX	IVOV	Thu, Sep 16, 2021	80.70	80.92	80.27	80.42
2625	AMEX	IVOV	Wed, Sep 15, 2021	79.72	80.70	79.72	80.66
2624	AMEX	IVOV	Tue, Sep 14, 2021	81.13	81.13	79.60	79.65
2623	AMEX	IVOV	Mon, Sep 13, 2021	80.53	81.01	80.38	80.82
2622	AMEX	IVOV	Fri, Sep 10, 2021	81.43	81.43	80.06	80.06
2621	AMEX	IVOV	Thu, Sep 9, 2021	81.28	81.65	81.03	81.03
2620	AMEX	IVOV	Wed, Sep 8, 2021	81.50	81.63	81.12	81.25
2619	AMEX	IVOV	Tue, Sep 7, 2021	82.53	82.53	81.66	81.66
2618	AMEX	IVOV	Fri, Sep 3, 2021	83.03	83.03	82.34	82.57
2617	AMEX	IVOV	Thu, Sep 2, 2021	83.00	83.22	82.92	83.07
2616	AMEX	IVOV	Wed, Sep 1, 2021	82.96	83.00	82.33	82.74
2615	AMEX	IVOV	Tue, Aug 31, 2021	82.87	82.91	82.50	82.68
2614	AMEX	IVOV	Mon, Aug 30, 2021	83.47	83.47	82.75	82.77
2613	AMEX	IVOV	Fri, Aug 27, 2021	81.86	83.38	81.69	83.27
2612	AMEX	IVOV	Thu, Aug 26, 2021	82.38	82.38	81.51	81.57
2611	AMEX	IVOV	Wed, Aug 25, 2021	81.96	82.92	81.86	82.46
2610	AMEX	IVOV	Tue, Aug 24, 2021	81.48	82.08	81.48	81.90
2609	AMEX	IVOV	Mon, Aug 23, 2021	81.04	81.20	80.81	81.06
2608	AMEX	IVOV	Fri, Aug 20, 2021	79.41	80.44	79.41	80.43
2607	AMEX	IVOV	Thu, Aug 19, 2021	79.43	80.12	79.18	79.41
2606	AMEX	IVOV	Wed, Aug 18, 2021	80.80	81.31	80.28	80.28
2605	AMEX	IVOV	Tue, Aug 17, 2021	81.38	81.44	80.46	81.10
2604	AMEX	IVOV	Mon, Aug 16, 2021	81.85	82.25	81.45	82.08
2603	AMEX	IVOV	Fri, Aug 13, 2021	82.56	82.59	82.21	82.32
2602	AMEX	IVOV	Thu, Aug 12, 2021	82.80	82.84	82.05	82.55
2601	AMEX	IVOV	Wed, Aug 11, 2021	82.00	82.73	81.70	82.72
2600	AMEX	IVOV	Tue, Aug 10, 2021	81.25	81.95	80.97	81.70
2599	AMEX	IVOV	Mon, Aug 9, 2021	81.37	81.41	80.63	81.07
2598	AMEX	IVOV	Fri, Aug 6, 2021	81.47	81.87	81.21	81.50
2597	AMEX	IVOV	Thu, Aug 5, 2021	79.98	80.80	79.98	80.71
2596	AMEX	IVOV	Wed, Aug 4, 2021	80.25	80.70	79.70	79.70
2595	AMEX	IVOV	Tue, Aug 3, 2021	80.47	80.79	79.41	80.77
2594	AMEX	IVOV	Mon, Aug 2, 2021	81.06	82.00	80.21	80.21
2593	AMEX	IVOV	Fri, Jul 30, 2021	80.56	81.57	80.56	80.67
2592	AMEX	IVOV	Thu, Jul 29, 2021	80.46	81.43	80.46	80.92
2591	AMEX	IVOV	Wed, Jul 28, 2021	80.01	80.56	79.18	80.11
2590	AMEX	IVOV	Tue, Jul 27, 2021	79.75	79.76	79.35	79.75
2589	AMEX	IVOV	Mon, Jul 26, 2021	79.57	80.44	79.57	80.04
2588	AMEX	IVOV	Fri, Jul 23, 2021	79.36	79.66	79.03	79.60
2587	AMEX	IVOV	Thu, Jul 22, 2021	79.73	79.73	78.57	78.84
2586	AMEX	IVOV	Wed, Jul 21, 2021	79.58	80.50	79.58	79.96
2585	AMEX	IVOV	Tue, Jul 20, 2021	76.84	79.33	76.84	78.88
2584	AMEX	IVOV	Mon, Jul 19, 2021	76.94	77.31	76.07	76.58
2583	AMEX	IVOV	Fri, Jul 16, 2021	80.04	80.04	78.38	78.40
2582	AMEX	IVOV	Thu, Jul 15, 2021	79.47	79.83	79.00	79.60
2581	AMEX	IVOV	Wed, Jul 14, 2021	80.27	80.88	79.50	79.77
2580	AMEX	IVOV	Tue, Jul 13, 2021	81.13	81.13	79.94	79.94
2579	AMEX	IVOV	Mon, Jul 12, 2021	80.61	81.43	80.60	81.33
2578	AMEX	IVOV	Fri, Jul 9, 2021	79.94	81.06	79.94	81.04
2577	AMEX	IVOV	Thu, Jul 8, 2021	78.74	79.77	78.37	79.00
2576	AMEX	IVOV	Wed, Jul 7, 2021	79.84	80.30	79.36	80.07
2575	AMEX	IVOV	Tue, Jul 6, 2021	81.18	81.18	79.33	80.05
2574	AMEX	IVOV	Fri, Jul 2, 2021	81.84	81.84	81.19	81.28
2573	AMEX	IVOV	Thu, Jul 1, 2021	81.18	81.91	81.18	81.66
2572	AMEX	IVOV	Wed, Jun 30, 2021	80.38	80.96	80.38	80.92
2571	AMEX	IVOV	Tue, Jun 29, 2021	81.09	81.45	80.54	80.54
2570	AMEX	IVOV	Mon, Jun 28, 2021	82.28	82.28	80.59	80.87
2569	AMEX	IVOV	Fri, Jun 25, 2021	81.83	82.35	81.54	82.21
2568	AMEX	IVOV	Thu, Jun 24, 2021	81.18	81.56	80.60	81.49
2567	AMEX	IVOV	Wed, Jun 23, 2021	80.71	81.10	80.71	80.72
2566	AMEX	IVOV	Tue, Jun 22, 2021	80.78	80.96	80.08	80.71
2565	AMEX	IVOV	Mon, Jun 21, 2021	79.16	80.81	79.16	80.80
2564	AMEX	IVOV	Fri, Jun 18, 2021	79.53	79.82	78.65	78.69
2563	AMEX	IVOV	Thu, Jun 17, 2021	82.54	82.54	79.98	80.56
2562	AMEX	IVOV	Wed, Jun 16, 2021	82.98	82.98	82.14	82.58
2561	AMEX	IVOV	Tue, Jun 15, 2021	83.01	83.27	82.40	83.02
2560	AMEX	IVOV	Mon, Jun 14, 2021	84.04	84.10	82.59	82.85
2559	AMEX	IVOV	Fri, Jun 11, 2021	83.43	83.90	83.40	83.90
2558	AMEX	IVOV	Thu, Jun 10, 2021	84.00	84.13	83.20	83.20
2557	AMEX	IVOV	Wed, Jun 9, 2021	84.39	84.39	83.56	83.56
2556	AMEX	IVOV	Tue, Jun 8, 2021	83.59	84.37	83.14	84.21
2555	AMEX	IVOV	Mon, Jun 7, 2021	83.99	84.00	83.49	83.58
2554	AMEX	IVOV	Fri, Jun 4, 2021	83.87	83.87	83.17	83.76
2553	AMEX	IVOV	Thu, Jun 3, 2021	83.46	83.68	82.88	83.54
2552	AMEX	IVOV	Wed, Jun 2, 2021	84.49	84.49	83.64	83.74
2551	AMEX	IVOV	Tue, Jun 1, 2021	83.97	84.23	83.72	84.07
2550	AMEX	IVOV	Fri, May 28, 2021	83.69	83.69	82.60	83.23
2549	AMEX	IVOV	Thu, May 27, 2021	82.97	83.43	82.97	83.30
2548	AMEX	IVOV	Wed, May 26, 2021	81.88	82.57	81.83	82.50
2547	AMEX	IVOV	Tue, May 25, 2021	82.75	83.19	81.55	81.62
2546	AMEX	IVOV	Mon, May 24, 2021	82.71	82.82	82.08	82.60
2545	AMEX	IVOV	Fri, May 21, 2021	82.50	82.81	81.95	82.20
2544	AMEX	IVOV	Thu, May 20, 2021	81.92	82.06	81.24	81.81
2543	AMEX	IVOV	Wed, May 19, 2021	81.38	81.92	80.60	81.92
2542	AMEX	IVOV	Tue, May 18, 2021	83.79	83.79	82.57	82.60
2541	AMEX	IVOV	Mon, May 17, 2021	83.25	83.78	82.71	83.70
2540	AMEX	IVOV	Fri, May 14, 2021	82.95	83.60	82.45	83.54
2539	AMEX	IVOV	Thu, May 13, 2021	80.59	82.52	80.59	82.12
2538	AMEX	IVOV	Wed, May 12, 2021	82.70	82.89	80.29	80.32
2537	AMEX	IVOV	Tue, May 11, 2021	82.48	83.35	82.01	82.98
2536	AMEX	IVOV	Mon, May 10, 2021	84.61	85.17	83.69	83.76
2535	AMEX	IVOV	Fri, May 7, 2021	83.20	84.35	82.78	84.35
2534	AMEX	IVOV	Thu, May 6, 2021	82.95	83.42	82.10	83.40
2533	AMEX	IVOV	Wed, May 5, 2021	83.14	82.92	82.00	82.64
2532	AMEX	IVOV	Tue, May 4, 2021	82.24	82.69	81.57	82.66
2531	AMEX	IVOV	Mon, May 3, 2021	82.47	83.13	82.04	82.55
2530	AMEX	IVOV	Fri, Apr 30, 2021	82.19	82.28	81.58	81.71
2529	AMEX	IVOV	Thu, Apr 29, 2021	82.96	83.12	82.11	82.65
2528	AMEX	IVOV	Wed, Apr 28, 2021	82.43	82.53	82.02	82.29
2527	AMEX	IVOV	Tue, Apr 27, 2021	82.21	82.34	81.75	82.23
2526	AMEX	IVOV	Mon, Apr 26, 2021	82.28	82.52	81.87	81.95
2525	AMEX	IVOV	Fri, Apr 23, 2021	80.71	82.03	80.71	81.77
2524	AMEX	IVOV	Thu, Apr 22, 2021	81.00	81.34	80.21	80.28
2523	AMEX	IVOV	Wed, Apr 21, 2021	79.43	80.91	79.25	80.83
2522	AMEX	IVOV	Tue, Apr 20, 2021	80.65	80.65	78.97	79.47
2521	AMEX	IVOV	Mon, Apr 19, 2021	81.09	81.19	80.34	80.71
2520	AMEX	IVOV	Fri, Apr 16, 2021	80.95	81.23	80.73	81.03
2519	AMEX	IVOV	Thu, Apr 15, 2021	80.70	80.70	79.67	80.45
2518	AMEX	IVOV	Wed, Apr 14, 2021	79.59	80.64	79.59	80.01
2517	AMEX	IVOV	Tue, Apr 13, 2021	80.16	80.16	79.01	79.42
2516	AMEX	IVOV	Mon, Apr 12, 2021	79.86	80.19	79.63	80.11
2515	AMEX	IVOV	Fri, Apr 9, 2021	79.21	79.75	79.12	79.64
2514	AMEX	IVOV	Thu, Apr 8, 2021	79.49	79.49	78.42	79.30
2513	AMEX	IVOV	Wed, Apr 7, 2021	79.75	79.75	78.97	79.20
2512	AMEX	IVOV	Tue, Apr 6, 2021	79.64	80.09	79.37	79.57
2511	AMEX	IVOV	Mon, Apr 5, 2021	79.84	79.84	79.13	79.47
2510	AMEX	IVOV	Thu, Apr 1, 2021	78.48	78.97	78.13	78.97
2509	AMEX	IVOV	Wed, Mar 31, 2021	78.80	78.85	77.89	78.13
2508	AMEX	IVOV	Tue, Mar 30, 2021	77.59	78.55	77.39	78.23
2507	AMEX	IVOV	Mon, Mar 29, 2021	78.47	78.95	77.19	77.38
2506	AMEX	IVOV	Fri, Mar 26, 2021	77.90	78.74	77.41	78.74
2505	AMEX	IVOV	Thu, Mar 25, 2021	74.57	77.33	74.18	77.08
2504	AMEX	IVOV	Wed, Mar 24, 2021	75.80	77.04	75.25	75.25
2503	AMEX	IVOV	Tue, Mar 23, 2021	77.15	77.22	74.97	75.30
2502	AMEX	IVOV	Mon, Mar 22, 2021	78.62	78.62	77.25	77.56
2501	AMEX	IVOV	Fri, Mar 19, 2021	78.67	79.23	77.90	78.47
2500	AMEX	IVOV	Thu, Mar 18, 2021	79.77	80.79	78.66	78.83
2499	AMEX	IVOV	Wed, Mar 17, 2021	79.31	79.92	78.75	79.88
2498	AMEX	IVOV	Tue, Mar 16, 2021	80.50	80.50	79.13	79.32
2497	AMEX	IVOV	Mon, Mar 15, 2021	79.90	80.36	79.12	80.34
2496	AMEX	IVOV	Fri, Mar 12, 2021	78.44	79.51	78.44	79.44
2495	AMEX	IVOV	Thu, Mar 11, 2021	78.32	78.64	77.65	78.32
2494	AMEX	IVOV	Wed, Mar 10, 2021	76.73	77.78	76.73	77.57
2493	AMEX	IVOV	Tue, Mar 9, 2021	77.38	77.38	76.09	76.32
2492	AMEX	IVOV	Mon, Mar 8, 2021	75.96	77.38	75.62	76.67
2491	AMEX	IVOV	Fri, Mar 5, 2021	74.37	75.40	72.74	75.26
2490	AMEX	IVOV	Thu, Mar 4, 2021	74.53	74.83	72.33	73.20
2489	AMEX	IVOV	Wed, Mar 3, 2021	74.46	75.43	74.30	74.48
2488	AMEX	IVOV	Tue, Mar 2, 2021	75.13	75.13	74.05	74.12
2487	AMEX	IVOV	Mon, Mar 1, 2021	74.56	75.22	74.40	74.87
2486	AMEX	IVOV	Fri, Feb 26, 2021	73.58	73.79	72.27	72.99
2485	AMEX	IVOV	Thu, Feb 25, 2021	75.75	75.75	73.40	73.54
2484	AMEX	IVOV	Wed, Feb 24, 2021	74.45	75.62	74.41	75.58
2483	AMEX	IVOV	Tue, Feb 23, 2021	73.48	74.26	72.77	74.10
2482	AMEX	IVOV	Mon, Feb 22, 2021	72.50	74.11	72.50	73.64
2481	AMEX	IVOV	Fri, Feb 19, 2021	71.92	73.03	71.92	72.89
2480	AMEX	IVOV	Thu, Feb 18, 2021	71.92	72.00	71.42	71.58
2479	AMEX	IVOV	Wed, Feb 17, 2021	72.26	72.42	71.80	72.34
2478	AMEX	IVOV	Tue, Feb 16, 2021	73.02	73.02	72.51	72.62
2477	AMEX	IVOV	Fri, Feb 12, 2021	71.95	72.44	71.95	72.42
2476	AMEX	IVOV	Thu, Feb 11, 2021	72.32	72.53	71.38	72.24
2475	AMEX	IVOV	Wed, Feb 10, 2021	72.22	72.31	71.74	71.91
2474	AMEX	IVOV	Tue, Feb 9, 2021	71.80	72.06	71.52	71.87
2473	AMEX	IVOV	Mon, Feb 8, 2021	70.88	71.72	70.88	71.72
2472	AMEX	IVOV	Fri, Feb 5, 2021	70.37	70.65	70.07	70.46
2471	AMEX	IVOV	Thu, Feb 4, 2021	68.89	69.92	68.89	69.80
2470	AMEX	IVOV	Wed, Feb 3, 2021	68.81	68.84	68.12	68.83
2469	AMEX	IVOV	Tue, Feb 2, 2021	68.53	68.57	68.01	68.49
2468	AMEX	IVOV	Mon, Feb 1, 2021	67.16	67.93	66.65	67.93
2467	AMEX	IVOV	Fri, Jan 29, 2021	67.78	68.00	66.48	66.54
2466	AMEX	IVOV	Thu, Jan 28, 2021	68.09	68.44	67.93	68.00
2465	AMEX	IVOV	Wed, Jan 27, 2021	67.87	68.40	67.50	67.53
2464	AMEX	IVOV	Tue, Jan 26, 2021	69.78	69.91	68.90	68.97
2463	AMEX	IVOV	Mon, Jan 25, 2021	69.41	70.01	68.88	69.45
2462	AMEX	IVOV	Fri, Jan 22, 2021	68.95	69.66	68.75	69.66
2461	AMEX	IVOV	Thu, Jan 21, 2021	69.55	70.40	69.45	69.53
2460	AMEX	IVOV	Wed, Jan 20, 2021	69.82	70.23	69.73	70.15
2459	AMEX	IVOV	Tue, Jan 19, 2021	69.75	69.77	69.13	69.52
2458	AMEX	IVOV	Fri, Jan 15, 2021	69.28	69.43	68.32	69.13
2457	AMEX	IVOV	Thu, Jan 14, 2021	69.20	70.20	69.20	69.82
2456	AMEX	IVOV	Wed, Jan 13, 2021	69.59	69.59	68.90	69.05
2455	AMEX	IVOV	Tue, Jan 12, 2021	68.66	69.67	68.66	69.59
2454	AMEX	IVOV	Mon, Jan 11, 2021	67.73	68.79	67.60	68.64
2453	AMEX	IVOV	Fri, Jan 8, 2021	69.13	69.13	67.84	68.54
2452	AMEX	IVOV	Thu, Jan 7, 2021	69.08	69.22	68.74	68.90
2451	AMEX	IVOV	Wed, Jan 6, 2021	66.17	69.05	66.17	68.60
2450	AMEX	IVOV	Tue, Jan 5, 2021	64.50	66.03	64.50	65.54
2449	AMEX	IVOV	Mon, Jan 4, 2021	65.99	66.21	64.36	64.65
2448	AMEX	IVOV	Thu, Dec 31, 2020	65.66	66.12	65.21	65.84
2447	AMEX	IVOV	Wed, Dec 30, 2020	65.29	66.12	65.29	65.78
2446	AMEX	IVOV	Tue, Dec 29, 2020	66.00	66.00	64.95	65.20
2445	AMEX	IVOV	Mon, Dec 28, 2020	66.58	66.58	65.84	65.87
2444	AMEX	IVOV	Thu, Dec 24, 2020	65.83	65.83	65.26	65.79
2443	AMEX	IVOV	Wed, Dec 23, 2020	65.00	65.84	65.00	65.68
2442	AMEX	IVOV	Tue, Dec 22, 2020	64.83	65.00	64.54	64.84
2441	AMEX	IVOV	Mon, Dec 21, 2020	65.68	66.37	65.46	64.76
2440	AMEX	IVOV	Fri, Dec 18, 2020	67.45	67.66	66.51	66.72
2439	AMEX	IVOV	Thu, Dec 17, 2020	67.35	67.35	66.89	67.28
2438	AMEX	IVOV	Wed, Dec 16, 2020	67.11	67.21	66.62	66.93
2437	AMEX	IVOV	Tue, Dec 15, 2020	65.97	67.14	65.85	67.14
2436	AMEX	IVOV	Mon, Dec 14, 2020	66.61	66.76	65.55	65.55
2435	AMEX	IVOV	Fri, Dec 11, 2020	65.92	66.29	65.41	65.88
2434	AMEX	IVOV	Thu, Dec 10, 2020	65.71	66.27	65.60	66.27
2433	AMEX	IVOV	Wed, Dec 9, 2020	66.54	66.80	65.68	66.17
2432	AMEX	IVOV	Tue, Dec 8, 2020	65.42	66.19	65.42	66.12
2431	AMEX	IVOV	Mon, Dec 7, 2020	65.96	65.96	65.49	65.69
2430	AMEX	IVOV	Fri, Dec 4, 2020	65.26	66.08	65.26	66.08
2429	AMEX	IVOV	Thu, Dec 3, 2020	64.73	65.12	64.50	64.71
2428	AMEX	IVOV	Wed, Dec 2, 2020	64.03	64.54	63.89	64.46
2427	AMEX	IVOV	Tue, Dec 1, 2020	64.14	64.69	63.97	64.26
2426	AMEX	IVOV	Mon, Nov 30, 2020	64.48	64.48	63.23	63.26
2425	AMEX	IVOV	Fri, Nov 27, 2020	64.89	65.03	64.58	64.80
2424	AMEX	IVOV	Wed, Nov 25, 2020	65.39	65.39	64.62	64.96
2423	AMEX	IVOV	Tue, Nov 24, 2020	64.85	65.66	64.63	65.59
2422	AMEX	IVOV	Mon, Nov 23, 2020	63.10	64.10	62.68	63.82
2421	AMEX	IVOV	Fri, Nov 20, 2020	62.54	62.54	62.18	62.41
2420	AMEX	IVOV	Thu, Nov 19, 2020	62.12	62.63	61.84	62.60
2419	AMEX	IVOV	Wed, Nov 18, 2020	63.38	63.40	62.20	62.20
2418	AMEX	IVOV	Tue, Nov 17, 2020	62.10	63.15	61.88	62.99
2417	AMEX	IVOV	Mon, Nov 16, 2020	62.56	62.83	62.14	62.83
2416	AMEX	IVOV	Fri, Nov 13, 2020	60.10	61.29	60.10	61.22
2415	AMEX	IVOV	Thu, Nov 12, 2020	60.40	60.40	59.17	59.62
2414	AMEX	IVOV	Wed, Nov 11, 2020	61.77	61.77	60.41	60.80
2413	AMEX	IVOV	Tue, Nov 10, 2020	60.24	61.50	60.24	61.30
2412	AMEX	IVOV	Mon, Nov 9, 2020	60.04	62.17	60.04	60.08
2411	AMEX	IVOV	Fri, Nov 6, 2020	57.78	57.83	57.02	57.06
2410	AMEX	IVOV	Thu, Nov 5, 2020	56.51	57.78	56.51	57.66
2409	AMEX	IVOV	Wed, Nov 4, 2020	55.97	56.84	55.43	55.91
2408	AMEX	IVOV	Tue, Nov 3, 2020	56.21	57.06	56.21	56.82
2407	AMEX	IVOV	Mon, Nov 2, 2020	54.79	55.45	54.70	55.42
2406	AMEX	IVOV	Fri, Oct 30, 2020	54.51	54.51	53.78	54.21
2405	AMEX	IVOV	Thu, Oct 29, 2020	53.72	54.71	53.47	54.48
2404	AMEX	IVOV	Wed, Oct 28, 2020	54.23	54.70	53.91	53.91
2403	AMEX	IVOV	Tue, Oct 27, 2020	56.31	56.34	55.38	55.38
2402	AMEX	IVOV	Mon, Oct 26, 2020	56.87	56.87	55.72	56.34
2401	AMEX	IVOV	Fri, Oct 23, 2020	57.57	57.90	57.21	57.69
2400	AMEX	IVOV	Thu, Oct 22, 2020	56.47	57.39	56.44	57.35
2399	AMEX	IVOV	Wed, Oct 21, 2020	56.42	56.74	56.31	56.33
2398	AMEX	IVOV	Tue, Oct 20, 2020	56.36	57.01	56.36	56.50
2397	AMEX	IVOV	Mon, Oct 19, 2020	56.90	57.10	55.93	55.99
2396	AMEX	IVOV	Fri, Oct 16, 2020	56.88	56.94	56.65	56.68
2395	AMEX	IVOV	Thu, Oct 15, 2020	55.36	56.78	55.09	56.74
2394	AMEX	IVOV	Wed, Oct 14, 2020	56.33	56.56	56.06	56.06
2393	AMEX	IVOV	Tue, Oct 13, 2020	56.62	56.72	56.26	56.32
2392	AMEX	IVOV	Mon, Oct 12, 2020	56.69	57.05	56.49	56.97
2391	AMEX	IVOV	Fri, Oct 9, 2020	57.00	57.26	56.50	56.54
2390	AMEX	IVOV	Thu, Oct 8, 2020	56.50	56.61	56.13	56.61
2389	AMEX	IVOV	Wed, Oct 7, 2020	55.63	56.18	55.63	56.01
2388	AMEX	IVOV	Tue, Oct 6, 2020	55.56	56.49	54.92	55.05
2387	AMEX	IVOV	Mon, Oct 5, 2020	54.47	55.27	54.47	55.21
2386	AMEX	IVOV	Fri, Oct 2, 2020	52.02	54.15	52.02	53.95
2385	AMEX	IVOV	Thu, Oct 1, 2020	52.58	53.09	52.58	53.09
2384	AMEX	IVOV	Wed, Sep 30, 2020	52.07	52.98	52.05	52.42
2383	AMEX	IVOV	Tue, Sep 29, 2020	52.38	52.45	51.58	52.04
2382	AMEX	IVOV	Mon, Sep 28, 2020	51.66	52.68	51.66	52.49
2381	AMEX	IVOV	Fri, Sep 25, 2020	50.26	51.35	50.21	51.21
2380	AMEX	IVOV	Thu, Sep 24, 2020	50.31	51.11	49.95	50.59
2379	AMEX	IVOV	Wed, Sep 23, 2020	52.26	52.26	50.50	50.50
2378	AMEX	IVOV	Tue, Sep 22, 2020	52.01	52.01	51.50	51.78
2377	AMEX	IVOV	Mon, Sep 21, 2020	52.43	52.43	51.18	51.67
2376	AMEX	IVOV	Fri, Sep 18, 2020	54.20	54.20	53.25	53.37
2375	AMEX	IVOV	Thu, Sep 17, 2020	53.76	54.12	53.38	54.09
2374	AMEX	IVOV	Wed, Sep 16, 2020	54.17	54.83	54.10	54.32
2373	AMEX	IVOV	Tue, Sep 15, 2020	54.52	54.55	53.97	53.97
2372	AMEX	IVOV	Mon, Sep 14, 2020	53.62	54.29	53.58	54.26
2371	AMEX	IVOV	Fri, Sep 11, 2020	53.06	53.46	52.82	53.18
2370	AMEX	IVOV	Thu, Sep 10, 2020	54.20	54.25	53.33	53.36
2369	AMEX	IVOV	Wed, Sep 9, 2020	53.78	54.25	53.55	54.04
2368	AMEX	IVOV	Tue, Sep 8, 2020	54.25	54.25	53.50	53.51
2367	AMEX	IVOV	Fri, Sep 4, 2020	55.29	55.38	54.11	54.87
2366	AMEX	IVOV	Thu, Sep 3, 2020	55.69	56.10	54.42	54.69
2365	AMEX	IVOV	Wed, Sep 2, 2020	55.29	56.00	55.08	55.89
2364	AMEX	IVOV	Tue, Sep 1, 2020	54.66	55.19	54.51	55.19
2363	AMEX	IVOV	Mon, Aug 31, 2020	55.56	55.56	54.88	54.88
2362	AMEX	IVOV	Fri, Aug 28, 2020	55.43	55.55	55.15	55.55
2361	AMEX	IVOV	Thu, Aug 27, 2020	54.91	55.50	54.91	55.29
2360	AMEX	IVOV	Wed, Aug 26, 2020	55.16	55.22	54.69	54.75
2359	AMEX	IVOV	Tue, Aug 25, 2020	55.59	55.59	54.74	55.16
2358	AMEX	IVOV	Mon, Aug 24, 2020	54.41	55.29	54.34	55.29
2357	AMEX	IVOV	Fri, Aug 21, 2020	54.15	54.41	53.92	54.08
2356	AMEX	IVOV	Thu, Aug 20, 2020	54.38	54.60	54.13	54.40
2355	AMEX	IVOV	Wed, Aug 19, 2020	55.31	55.37	54.85	54.85
2354	AMEX	IVOV	Tue, Aug 18, 2020	55.78	55.78	55.06	55.09
2353	AMEX	IVOV	Mon, Aug 17, 2020	56.05	56.06	55.75	55.83
2352	AMEX	IVOV	Fri, Aug 14, 2020	55.53	56.26	55.42	55.99
2351	AMEX	IVOV	Thu, Aug 13, 2020	55.99	56.32	55.77	55.90
2350	AMEX	IVOV	Wed, Aug 12, 2020	56.83	56.83	56.00	56.38
2349	AMEX	IVOV	Tue, Aug 11, 2020	56.76	57.18	56.12	56.13
2348	AMEX	IVOV	Mon, Aug 10, 2020	55.51	56.28	55.51	55.99
2347	AMEX	IVOV	Fri, Aug 7, 2020	54.01	55.33	54.01	55.29
2346	AMEX	IVOV	Thu, Aug 6, 2020	54.45	54.64	54.16	54.17
2345	AMEX	IVOV	Wed, Aug 5, 2020	54.13	54.42	54.01	54.42
2344	AMEX	IVOV	Tue, Aug 4, 2020	53.07	53.58	53.07	53.54
2343	AMEX	IVOV	Mon, Aug 3, 2020	53.01	53.33	52.74	53.26
2342	AMEX	IVOV	Fri, Jul 31, 2020	53.26	53.26	52.05	52.74
2341	AMEX	IVOV	Thu, Jul 30, 2020	53.33	53.44	52.73	53.38
2340	AMEX	IVOV	Wed, Jul 29, 2020	53.16	54.19	53.16	54.10
2339	AMEX	IVOV	Tue, Jul 28, 2020	53.09	53.48	53.01	53.01
2338	AMEX	IVOV	Mon, Jul 27, 2020	53.10	53.29	52.65	53.29
2337	AMEX	IVOV	Fri, Jul 24, 2020	53.41	53.69	53.14	53.14
2336	AMEX	IVOV	Thu, Jul 23, 2020	53.35	53.99	53.34	53.65
2335	AMEX	IVOV	Wed, Jul 22, 2020	52.73	53.36	52.72	53.35
2334	AMEX	IVOV	Tue, Jul 21, 2020	52.34	53.30	52.31	52.94
2333	AMEX	IVOV	Mon, Jul 20, 2020	52.44	52.50	51.77	51.86
2332	AMEX	IVOV	Fri, Jul 17, 2020	52.85	52.85	52.45	52.60
2331	AMEX	IVOV	Thu, Jul 16, 2020	52.45	53.10	52.33	52.73
2330	AMEX	IVOV	Wed, Jul 15, 2020	52.10	53.02	52.10	52.83
2329	AMEX	IVOV	Tue, Jul 14, 2020	50.18	51.00	50.18	51.00
2328	AMEX	IVOV	Mon, Jul 13, 2020	50.95	51.50	50.33	50.39
2327	AMEX	IVOV	Fri, Jul 10, 2020	49.25	50.57	49.25	50.56
2326	AMEX	IVOV	Thu, Jul 9, 2020	50.62	50.62	49.00	49.41
2325	AMEX	IVOV	Wed, Jul 8, 2020	50.55	50.91	50.21	50.66
2324	AMEX	IVOV	Tue, Jul 7, 2020	51.12	51.13	50.38	50.45
2323	AMEX	IVOV	Mon, Jul 6, 2020	51.98	52.28	51.22	51.50
2322	AMEX	IVOV	Thu, Jul 2, 2020	51.59	52.13	50.83	50.94
2321	AMEX	IVOV	Wed, Jul 1, 2020	51.50	51.73	50.66	50.67
2320	AMEX	IVOV	Tue, Jun 30, 2020	50.68	51.50	50.68	51.42
2319	AMEX	IVOV	Mon, Jun 29, 2020	49.75	50.78	49.56	50.78
2318	AMEX	IVOV	Fri, Jun 26, 2020	50.10	50.12	49.22	49.25
2317	AMEX	IVOV	Thu, Jun 25, 2020	49.60	50.50	49.22	50.50
2316	AMEX	IVOV	Wed, Jun 24, 2020	51.33	51.33	49.51	49.96
2315	AMEX	IVOV	Tue, Jun 23, 2020	52.57	52.58	51.71	51.85
2314	AMEX	IVOV	Mon, Jun 22, 2020	51.55	52.03	50.82	51.85
2313	AMEX	IVOV	Fri, Jun 19, 2020	53.01	53.01	51.38	51.79
2312	AMEX	IVOV	Thu, Jun 18, 2020	51.88	52.71	51.83	52.29
2311	AMEX	IVOV	Wed, Jun 17, 2020	53.53	53.64	52.43	52.43
2310	AMEX	IVOV	Tue, Jun 16, 2020	54.28	54.45	53.26	53.32
2309	AMEX	IVOV	Mon, Jun 15, 2020	49.50	52.43	49.33	52.16
2308	AMEX	IVOV	Fri, Jun 12, 2020	52.29	52.29	50.03	51.46
2307	AMEX	IVOV	Thu, Jun 11, 2020	51.88	52.22	50.04	50.21
2306	AMEX	IVOV	Wed, Jun 10, 2020	56.56	56.56	54.46	54.46
2305	AMEX	IVOV	Tue, Jun 9, 2020	57.06	57.15	56.21	56.77
2304	AMEX	IVOV	Mon, Jun 8, 2020	57.39	58.17	57.33	58.17
2303	AMEX	IVOV	Fri, Jun 5, 2020	56.74	57.50	56.45	56.61
2302	AMEX	IVOV	Thu, Jun 4, 2020	53.61	54.37	53.25	54.37
2301	AMEX	IVOV	Wed, Jun 3, 2020	52.74	54.09	52.74	53.87
2300	AMEX	IVOV	Tue, Jun 2, 2020	52.00	52.38	51.80	52.09
2299	AMEX	IVOV	Mon, Jun 1, 2020	50.96	51.98	50.73	51.60
2298	AMEX	IVOV	Fri, May 29, 2020	51.08	51.18	50.27	50.92
2297	AMEX	IVOV	Thu, May 28, 2020	53.18	53.18	51.30	51.48
2296	AMEX	IVOV	Wed, May 27, 2020	52.13	52.53	51.06	52.51
2295	AMEX	IVOV	Tue, May 26, 2020	50.15	51.26	50.15	50.83
2294	AMEX	IVOV	Fri, May 22, 2020	48.55	48.63	48.02	48.52
2293	AMEX	IVOV	Thu, May 21, 2020	48.27	48.85	48.27	48.62
2292	AMEX	IVOV	Wed, May 20, 2020	47.84	48.55	47.84	48.35
2291	AMEX	IVOV	Tue, May 19, 2020	47.76	48.23	47.21	47.21
2290	AMEX	IVOV	Mon, May 18, 2020	46.46	48.16	46.46	47.97
2289	AMEX	IVOV	Fri, May 15, 2020	44.01	44.79	44.01	44.63
2288	AMEX	IVOV	Thu, May 14, 2020	42.94	44.44	42.15	44.44
2287	AMEX	IVOV	Wed, May 13, 2020	45.59	45.59	43.59	43.98
2286	AMEX	IVOV	Tue, May 12, 2020	47.86	48.03	45.88	45.91
2285	AMEX	IVOV	Mon, May 11, 2020	47.74	48.13	47.24	47.74
2284	AMEX	IVOV	Fri, May 8, 2020	47.09	48.48	47.09	48.42
2283	AMEX	IVOV	Thu, May 7, 2020	46.16	47.04	46.16	46.37
2282	AMEX	IVOV	Wed, May 6, 2020	46.77	46.77	45.61	45.61
2281	AMEX	IVOV	Tue, May 5, 2020	47.01	47.88	46.40	46.47
2280	AMEX	IVOV	Mon, May 4, 2020	45.69	46.34	45.31	46.34
2279	AMEX	IVOV	Fri, May 1, 2020	47.17	47.17	46.00	46.34
2278	AMEX	IVOV	Thu, Apr 30, 2020	48.70	48.87	48.00	48.31
2277	AMEX	IVOV	Wed, Apr 29, 2020	49.01	50.24	48.88	49.86
2276	AMEX	IVOV	Tue, Apr 28, 2020	47.96	48.60	47.33	47.72
2275	AMEX	IVOV	Mon, Apr 27, 2020	45.02	47.16	44.85	46.89
2274	AMEX	IVOV	Fri, Apr 24, 2020	44.33	45.03	43.97	44.77
2273	AMEX	IVOV	Thu, Apr 23, 2020	43.78	44.79	43.78	44.08
2272	AMEX	IVOV	Wed, Apr 22, 2020	44.19	44.19	43.49	43.55
2271	AMEX	IVOV	Tue, Apr 21, 2020	43.10	43.78	42.99	43.37
2270	AMEX	IVOV	Mon, Apr 20, 2020	44.31	45.25	44.04	44.33
2269	AMEX	IVOV	Fri, Apr 17, 2020	45.03	45.73	44.88	45.43
2268	AMEX	IVOV	Thu, Apr 16, 2020	43.86	44.03	42.72	43.42
2267	AMEX	IVOV	Wed, Apr 15, 2020	44.43	44.54	43.59	43.85
2266	AMEX	IVOV	Tue, Apr 14, 2020	46.34	46.82	45.57	46.05
2265	AMEX	IVOV	Mon, Apr 13, 2020	46.80	46.80	44.83	45.40
2264	AMEX	IVOV	Thu, Apr 9, 2020	46.26	47.79	46.26	47.03
2263	AMEX	IVOV	Wed, Apr 8, 2020	43.42	45.32	43.18	45.12
2262	AMEX	IVOV	Tue, Apr 7, 2020	43.65	44.88	42.70	42.93
2261	AMEX	IVOV	Mon, Apr 6, 2020	40.30	42.09	40.30	42.03
2260	AMEX	IVOV	Fri, Apr 3, 2020	39.91	40.17	38.29	38.82
2259	AMEX	IVOV	Thu, Apr 2, 2020	39.51	40.88	39.13	39.96
2258	AMEX	IVOV	Wed, Apr 1, 2020	40.00	40.58	39.37	39.53
2257	AMEX	IVOV	Tue, Mar 31, 2020	42.33	42.72	41.54	42.19
2256	AMEX	IVOV	Mon, Mar 30, 2020	41.91	42.71	40.90	42.71
2255	AMEX	IVOV	Fri, Mar 27, 2020	41.81	42.74	41.06	41.86
2254	AMEX	IVOV	Thu, Mar 26, 2020	41.04	43.44	41.04	43.28
2253	AMEX	IVOV	Wed, Mar 25, 2020	39.85	42.60	38.75	40.90
2252	AMEX	IVOV	Tue, Mar 24, 2020	36.98	39.43	36.98	39.43
2251	AMEX	IVOV	Mon, Mar 23, 2020	37.04	37.30	34.62	35.61
2250	AMEX	IVOV	Fri, Mar 20, 2020	39.03	40.20	37.10	37.30
2249	AMEX	IVOV	Thu, Mar 19, 2020	36.89	39.75	35.72	39.13
2248	AMEX	IVOV	Wed, Mar 18, 2020	39.23	40.20	36.00	37.44
2247	AMEX	IVOV	Tue, Mar 17, 2020	40.94	42.24	39.02	42.24
2246	AMEX	IVOV	Mon, Mar 16, 2020	40.81	42.69	40.00	40.35
2245	AMEX	IVOV	Fri, Mar 13, 2020	45.22	45.93	42.25	45.93
2244	AMEX	IVOV	Thu, Mar 12, 2020	43.86	45.05	41.85	42.50
2243	AMEX	IVOV	Wed, Mar 11, 2020	49.44	49.81	46.89	47.48
2242	AMEX	IVOV	Tue, Mar 10, 2020	50.99	51.09	48.50	50.91
2241	AMEX	IVOV	Mon, Mar 9, 2020	50.39	51.50	48.56	49.11
2240	AMEX	IVOV	Fri, Mar 6, 2020	54.07	55.03	53.67	54.75
2239	AMEX	IVOV	Thu, Mar 5, 2020	56.51	56.51	55.14	55.62
2238	AMEX	IVOV	Wed, Mar 4, 2020	57.17	57.94	56.57	57.94
2237	AMEX	IVOV	Tue, Mar 3, 2020	57.77	58.32	55.78	56.16
2236	AMEX	IVOV	Mon, Mar 2, 2020	56.09	57.50	55.07	57.49
2235	AMEX	IVOV	Fri, Feb 28, 2020	54.95	56.25	54.57	55.60
2234	AMEX	IVOV	Thu, Feb 27, 2020	57.98	58.95	56.84	56.98
2233	AMEX	IVOV	Wed, Feb 26, 2020	60.48	60.86	59.13	59.13
2232	AMEX	IVOV	Tue, Feb 25, 2020	63.02	63.02	60.26	60.41
2231	AMEX	IVOV	Mon, Feb 24, 2020	62.78	63.18	62.41	62.76
2230	AMEX	IVOV	Fri, Feb 21, 2020	65.00	65.00	64.45	64.66
2229	AMEX	IVOV	Thu, Feb 20, 2020	64.79	65.29	64.77	65.27
2228	AMEX	IVOV	Wed, Feb 19, 2020	64.99	65.07	64.78	64.88
2227	AMEX	IVOV	Tue, Feb 18, 2020	64.75	64.87	64.32	64.67
2226	AMEX	IVOV	Fri, Feb 14, 2020	65.10	65.13	64.78	64.92
2225	AMEX	IVOV	Thu, Feb 13, 2020	64.72	65.09	64.68	65.06
2224	AMEX	IVOV	Wed, Feb 12, 2020	64.92	65.09	64.81	65.02
2223	AMEX	IVOV	Tue, Feb 11, 2020	64.35	64.73	64.08	64.53
2222	AMEX	IVOV	Mon, Feb 10, 2020	63.63	64.00	63.63	64.00
2221	AMEX	IVOV	Fri, Feb 7, 2020	64.10	64.12	63.76	63.76
2220	AMEX	IVOV	Thu, Feb 6, 2020	65.00	65.07	64.47	64.47
2219	AMEX	IVOV	Wed, Feb 5, 2020	64.32	64.88	64.32	64.85
2218	AMEX	IVOV	Tue, Feb 4, 2020	63.77	64.01	63.68	63.68
2217	AMEX	IVOV	Mon, Feb 3, 2020	62.64	63.28	62.64	62.98
2216	AMEX	IVOV	Fri, Jan 31, 2020	63.40	63.40	62.23	62.39
2215	AMEX	IVOV	Thu, Jan 30, 2020	63.05	63.61	62.93	63.61
2214	AMEX	IVOV	Wed, Jan 29, 2020	64.10	64.23	63.60	63.60
2213	AMEX	IVOV	Tue, Jan 28, 2020	63.91	64.15	63.89	63.92
2212	AMEX	IVOV	Mon, Jan 27, 2020	63.48	63.78	63.40	63.51
2211	AMEX	IVOV	Fri, Jan 24, 2020	65.39	65.39	64.11	64.50
2210	AMEX	IVOV	Thu, Jan 23, 2020	64.95	65.31	64.50	65.26
2209	AMEX	IVOV	Wed, Jan 22, 2020	65.35	65.35	65.00	65.09
2208	AMEX	IVOV	Tue, Jan 21, 2020	65.54	65.54	65.10	65.19
2207	AMEX	IVOV	Fri, Jan 17, 2020	66.15	66.15	65.68	65.77
2206	AMEX	IVOV	Thu, Jan 16, 2020	65.60	65.92	65.60	65.92
2205	AMEX	IVOV	Wed, Jan 15, 2020	64.88	65.25	64.88	65.06
2204	AMEX	IVOV	Tue, Jan 14, 2020	64.52	65.18	64.52	65.03
2203	AMEX	IVOV	Mon, Jan 13, 2020	64.37	64.75	64.21	64.75
2202	AMEX	IVOV	Fri, Jan 10, 2020	64.40	64.44	64.14	64.22
2201	AMEX	IVOV	Thu, Jan 9, 2020	64.70	64.70	64.23	64.39
2200	AMEX	IVOV	Wed, Jan 8, 2020	64.42	64.62	64.25	64.44
2199	AMEX	IVOV	Tue, Jan 7, 2020	64.41	64.51	64.17	64.33
2198	AMEX	IVOV	Mon, Jan 6, 2020	64.06	64.58	64.00	64.49
2197	AMEX	IVOV	Fri, Jan 3, 2020	64.28	64.71	64.20	64.63
2196	AMEX	IVOV	Thu, Jan 2, 2020	65.43	65.43	64.43	64.96
2195	AMEX	IVOV	Tue, Dec 31, 2019	64.83	65.28	64.79	65.05
2194	AMEX	IVOV	Mon, Dec 30, 2019	65.11	65.14	64.78	64.89
2193	AMEX	IVOV	Fri, Dec 27, 2019	65.20	65.23	64.84	64.91
2192	AMEX	IVOV	Thu, Dec 26, 2019	65.06	65.17	65.00	65.09
2191	AMEX	IVOV	Tue, Dec 24, 2019	65.23	65.23	65.00	65.04
2190	AMEX	IVOV	Mon, Dec 23, 2019	65.27	65.44	64.96	65.07
2189	AMEX	IVOV	Fri, Dec 20, 2019	65.09	65.38	65.06	65.18
2188	AMEX	IVOV	Thu, Dec 19, 2019	64.94	64.96	64.72	64.95
2187	AMEX	IVOV	Wed, Dec 18, 2019	64.91	64.91	64.55	64.74
2186	AMEX	IVOV	Tue, Dec 17, 2019	64.48	64.77	64.42	64.77
2185	AMEX	IVOV	Mon, Dec 16, 2019	64.52	64.65	64.35	64.35
2184	AMEX	IVOV	Fri, Dec 13, 2019	65.56	65.79	64.93	65.06
2183	AMEX	IVOV	Thu, Dec 12, 2019	64.77	65.64	64.68	65.59
2182	AMEX	IVOV	Wed, Dec 11, 2019	64.59	64.72	64.50	64.72
2181	AMEX	IVOV	Tue, Dec 10, 2019	64.63	64.71	64.41	64.52
2180	AMEX	IVOV	Mon, Dec 9, 2019	64.65	64.79	64.65	64.65
2179	AMEX	IVOV	Fri, Dec 6, 2019	64.96	64.99	64.74	64.75
2178	AMEX	IVOV	Thu, Dec 5, 2019	64.09	64.09	63.91	64.04
2177	AMEX	IVOV	Wed, Dec 4, 2019	63.61	64.23	63.61	63.88
2176	AMEX	IVOV	Tue, Dec 3, 2019	63.23	63.38	62.85	63.37
2175	AMEX	IVOV	Mon, Dec 2, 2019	64.31	64.42	63.80	63.80
2174	AMEX	IVOV	Fri, Nov 29, 2019	64.69	64.69	64.23	64.23
2173	AMEX	IVOV	Wed, Nov 27, 2019	64.72	64.89	64.56	64.89
2172	AMEX	IVOV	Tue, Nov 26, 2019	64.24	64.56	64.11	64.50
2171	AMEX	IVOV	Mon, Nov 25, 2019	63.73	64.36	63.73	64.25
2170	AMEX	IVOV	Fri, Nov 22, 2019	63.47	63.69	63.36	63.55
2169	AMEX	IVOV	Thu, Nov 21, 2019	63.76	63.76	63.31	63.33
2168	AMEX	IVOV	Wed, Nov 20, 2019	63.75	64.04	63.32	63.68
2167	AMEX	IVOV	Tue, Nov 19, 2019	64.16	64.16	63.81	63.99
2166	AMEX	IVOV	Mon, Nov 18, 2019	63.97	64.02	63.80	63.97
2165	AMEX	IVOV	Fri, Nov 15, 2019	64.27	64.30	64.10	64.16
2164	AMEX	IVOV	Thu, Nov 14, 2019	63.74	64.02	63.73	63.97
2163	AMEX	IVOV	Wed, Nov 13, 2019	63.78	63.94	63.59	63.85
2162	AMEX	IVOV	Tue, Nov 12, 2019	64.27	64.40	63.95	64.03
2161	AMEX	IVOV	Mon, Nov 11, 2019	63.98	64.27	63.98	64.16
2160	AMEX	IVOV	Fri, Nov 8, 2019	64.07	64.29	63.89	64.27
2159	AMEX	IVOV	Thu, Nov 7, 2019	64.58	64.58	64.06	64.13
2158	AMEX	IVOV	Wed, Nov 6, 2019	64.38	64.38	63.91	64.09
2157	AMEX	IVOV	Tue, Nov 5, 2019	64.24	64.63	64.21	64.41
2156	AMEX	IVOV	Mon, Nov 4, 2019	63.95	64.15	63.86	64.10
2155	AMEX	IVOV	Fri, Nov 1, 2019	62.92	63.50	62.92	63.50
2154	AMEX	IVOV	Thu, Oct 31, 2019	62.92	62.92	62.20	62.49
2153	AMEX	IVOV	Wed, Oct 30, 2019	63.26	63.26	62.70	62.97
2152	AMEX	IVOV	Tue, Oct 29, 2019	62.90	63.38	62.90	63.23
2151	AMEX	IVOV	Mon, Oct 28, 2019	62.97	63.41	62.97	63.04
2150	AMEX	IVOV	Fri, Oct 25, 2019	62.23	62.75	62.23	62.63
2149	AMEX	IVOV	Thu, Oct 24, 2019	62.50	62.55	61.94	62.25
2148	AMEX	IVOV	Wed, Oct 23, 2019	62.20	62.31	62.08	62.31
2147	AMEX	IVOV	Tue, Oct 22, 2019	61.97	62.54	61.97	62.26
2146	AMEX	IVOV	Mon, Oct 21, 2019	62.12	62.36	62.08	62.09
2145	AMEX	IVOV	Fri, Oct 18, 2019	61.42	61.78	61.40	61.68
2144	AMEX	IVOV	Thu, Oct 17, 2019	61.41	61.65	61.30	61.62
2143	AMEX	IVOV	Wed, Oct 16, 2019	61.06	61.44	61.03	61.18
2142	AMEX	IVOV	Tue, Oct 15, 2019	60.86	61.41	60.70	61.19
2141	AMEX	IVOV	Mon, Oct 14, 2019	60.77	60.77	60.44	60.69
2140	AMEX	IVOV	Fri, Oct 11, 2019	60.51	61.42	60.51	60.92
2139	AMEX	IVOV	Thu, Oct 10, 2019	59.43	59.99	59.43	59.77
2138	AMEX	IVOV	Wed, Oct 9, 2019	59.42	59.52	59.05	59.27
2137	AMEX	IVOV	Tue, Oct 8, 2019	59.42	59.46	58.90	58.90
2136	AMEX	IVOV	Mon, Oct 7, 2019	60.14	60.44	59.98	59.99
2135	AMEX	IVOV	Fri, Oct 4, 2019	59.81	60.29	59.53	60.29
2134	AMEX	IVOV	Thu, Oct 3, 2019	59.33	59.68	58.72	59.65
2133	AMEX	IVOV	Wed, Oct 2, 2019	60.01	60.08	59.15	59.54
2132	AMEX	IVOV	Tue, Oct 1, 2019	61.99	62.21	60.42	60.42
2131	AMEX	IVOV	Mon, Sep 30, 2019	61.35	61.83	61.35	61.69
2130	AMEX	IVOV	Fri, Sep 27, 2019	61.79	61.88	61.07	61.25
2129	AMEX	IVOV	Thu, Sep 26, 2019	61.77	61.77	61.41	61.56
2128	AMEX	IVOV	Wed, Sep 25, 2019	61.15	62.00	61.15	61.87
2127	AMEX	IVOV	Tue, Sep 24, 2019	61.92	61.92	60.93	61.00
2126	AMEX	IVOV	Mon, Sep 23, 2019	61.38	61.99	61.35	61.78
2125	AMEX	IVOV	Fri, Sep 20, 2019	61.75	62.10	61.59	61.59
2124	AMEX	IVOV	Thu, Sep 19, 2019	62.19	62.23	61.81	61.81
2123	AMEX	IVOV	Wed, Sep 18, 2019	62.10	62.10	61.64	62.02
2122	AMEX	IVOV	Tue, Sep 17, 2019	62.42	62.42	62.01	62.19
2121	AMEX	IVOV	Mon, Sep 16, 2019	62.25	62.69	62.25	62.63
2120	AMEX	IVOV	Fri, Sep 13, 2019	62.67	62.88	62.50	62.53
2119	AMEX	IVOV	Thu, Sep 12, 2019	62.54	62.64	62.00	62.41
2118	AMEX	IVOV	Wed, Sep 11, 2019	61.83	62.55	61.32	62.54
2117	AMEX	IVOV	Tue, Sep 10, 2019	60.77	61.61	60.77	61.61
2116	AMEX	IVOV	Mon, Sep 9, 2019	60.15	60.93	60.12	60.92
2115	AMEX	IVOV	Fri, Sep 6, 2019	59.97	60.21	59.91	59.93
2114	AMEX	IVOV	Thu, Sep 5, 2019	59.54	60.26	59.53	59.95
2113	AMEX	IVOV	Wed, Sep 4, 2019	58.55	58.83	58.55	58.83
2112	AMEX	IVOV	Tue, Sep 3, 2019	58.25	58.34	57.74	58.03
2111	AMEX	IVOV	Fri, Aug 30, 2019	58.83	58.91	58.65	58.77
2110	AMEX	IVOV	Thu, Aug 29, 2019	58.10	58.62	58.10	58.55
2109	AMEX	IVOV	Wed, Aug 28, 2019	56.68	57.67	56.68	57.52
2108	AMEX	IVOV	Tue, Aug 27, 2019	57.90	57.90	56.90	56.90
2107	AMEX	IVOV	Mon, Aug 26, 2019	57.60	57.60	57.25	57.56
2106	AMEX	IVOV	Fri, Aug 23, 2019	58.54	58.76	57.00	57.10
2105	AMEX	IVOV	Thu, Aug 22, 2019	58.93	59.12	58.51	58.84
2104	AMEX	IVOV	Wed, Aug 21, 2019	58.94	58.95	58.73	58.73
2103	AMEX	IVOV	Tue, Aug 20, 2019	58.85	58.85	58.40	58.40
2102	AMEX	IVOV	Mon, Aug 19, 2019	59.01	59.17	58.99	58.99
2101	AMEX	IVOV	Fri, Aug 16, 2019	57.36	58.33	57.30	58.33
2100	AMEX	IVOV	Thu, Aug 15, 2019	57.35	57.42	56.73	57.02
2099	AMEX	IVOV	Wed, Aug 14, 2019	58.11	58.11	57.25	57.25
2098	AMEX	IVOV	Tue, Aug 13, 2019	58.29	59.74	58.29	59.07
2097	AMEX	IVOV	Mon, Aug 12, 2019	59.02	59.02	58.38	58.45
2096	AMEX	IVOV	Fri, Aug 9, 2019	59.99	60.02	59.19	59.42
2095	AMEX	IVOV	Thu, Aug 8, 2019	59.33	60.22	59.33	60.22
2094	AMEX	IVOV	Wed, Aug 7, 2019	58.23	59.04	57.83	58.97
2093	AMEX	IVOV	Tue, Aug 6, 2019	58.70	58.96	58.16	58.96
2092	AMEX	IVOV	Mon, Aug 5, 2019	58.98	58.98	57.75	58.27
2091	AMEX	IVOV	Fri, Aug 2, 2019	60.47	60.47	59.72	59.99
2090	AMEX	IVOV	Thu, Aug 1, 2019	62.14	62.23	60.66	60.74
2089	AMEX	IVOV	Wed, Jul 31, 2019	62.69	62.90	61.94	62.02
2088	AMEX	IVOV	Tue, Jul 30, 2019	61.92	62.75	61.82	62.75
2087	AMEX	IVOV	Mon, Jul 29, 2019	62.64	62.64	62.25	62.31
2086	AMEX	IVOV	Fri, Jul 26, 2019	62.05	62.67	62.05	62.57
2085	AMEX	IVOV	Thu, Jul 25, 2019	62.58	62.58	61.94	62.00
2084	AMEX	IVOV	Wed, Jul 24, 2019	61.47	62.61	61.47	62.55
2083	AMEX	IVOV	Tue, Jul 23, 2019	61.06	61.59	60.98	61.59
2082	AMEX	IVOV	Mon, Jul 22, 2019	61.15	61.22	60.78	60.81
2081	AMEX	IVOV	Fri, Jul 19, 2019	61.10	61.39	60.98	60.98
2080	AMEX	IVOV	Thu, Jul 18, 2019	60.72	61.05	60.63	60.99
2079	AMEX	IVOV	Wed, Jul 17, 2019	61.21	61.21	60.76	60.81
2078	AMEX	IVOV	Tue, Jul 16, 2019	61.09	61.53	60.90	61.35
2077	AMEX	IVOV	Mon, Jul 15, 2019	61.62	61.62	61.09	61.18
2076	AMEX	IVOV	Fri, Jul 12, 2019	60.83	61.59	60.83	61.53
2075	AMEX	IVOV	Thu, Jul 11, 2019	61.07	61.07	60.56	60.75
2074	AMEX	IVOV	Wed, Jul 10, 2019	61.42	61.42	60.99	61.01
2073	AMEX	IVOV	Tue, Jul 9, 2019	60.95	61.14	60.81	61.13
2072	AMEX	IVOV	Mon, Jul 8, 2019	61.55	61.56	61.09	61.19
2071	AMEX	IVOV	Fri, Jul 5, 2019	61.46	61.80	61.17	61.76
2070	AMEX	IVOV	Wed, Jul 3, 2019	61.44	61.74	61.44	61.74
2069	AMEX	IVOV	Tue, Jul 2, 2019	61.57	61.57	61.00	61.19
2068	AMEX	IVOV	Mon, Jul 1, 2019	62.14	62.14	61.35	61.63
2067	AMEX	IVOV	Fri, Jun 28, 2019	60.78	61.50	60.78	61.45
2066	AMEX	IVOV	Thu, Jun 27, 2019	59.97	60.59	59.97	60.59
2065	AMEX	IVOV	Wed, Jun 26, 2019	60.03	60.13	59.85	59.87
2064	AMEX	IVOV	Tue, Jun 25, 2019	59.96	60.09	59.80	59.80
2063	AMEX	IVOV	Mon, Jun 24, 2019	60.60	60.60	60.00	60.00
2062	AMEX	IVOV	Fri, Jun 21, 2019	60.67	60.75	60.43	60.48
2061	AMEX	IVOV	Thu, Jun 20, 2019	61.02	61.02	60.59	60.89
2060	AMEX	IVOV	Wed, Jun 19, 2019	60.31	60.47	60.25	60.40
2059	AMEX	IVOV	Tue, Jun 18, 2019	59.87	60.67	59.81	60.25
2058	AMEX	IVOV	Mon, Jun 17, 2019	59.70	59.79	59.48	59.48
2057	AMEX	IVOV	Fri, Jun 14, 2019	59.88	59.88	59.52	59.64
2056	AMEX	IVOV	Thu, Jun 13, 2019	59.79	60.00	59.65	59.89
2055	AMEX	IVOV	Wed, Jun 12, 2019	59.65	59.65	59.37	59.49
2054	AMEX	IVOV	Tue, Jun 11, 2019	59.96	60.16	59.54	59.63
2053	AMEX	IVOV	Mon, Jun 10, 2019	59.48	59.94	59.44	59.51
2052	AMEX	IVOV	Fri, Jun 7, 2019	59.12	59.36	59.07	59.21
2051	AMEX	IVOV	Thu, Jun 6, 2019	58.84	59.05	58.43	58.90
2050	AMEX	IVOV	Wed, Jun 5, 2019	59.03	59.10	58.35	58.81
2049	AMEX	IVOV	Tue, Jun 4, 2019	57.79	58.83	57.79	58.83
2048	AMEX	IVOV	Mon, Jun 3, 2019	56.71	57.47	56.71	57.25
2047	AMEX	IVOV	Fri, May 31, 2019	56.76	57.00	56.57	56.70
2046	AMEX	IVOV	Thu, May 30, 2019	57.94	58.26	57.34	57.50
2045	AMEX	IVOV	Wed, May 29, 2019	57.79	57.92	57.42	57.82
2044	AMEX	IVOV	Tue, May 28, 2019	58.81	58.89	58.11	58.11
2043	AMEX	IVOV	Fri, May 24, 2019	58.72	58.84	58.50	58.73
2042	AMEX	IVOV	Thu, May 23, 2019	58.96	58.96	58.09	58.38
2041	AMEX	IVOV	Wed, May 22, 2019	59.93	59.93	59.40	59.53
2040	AMEX	IVOV	Tue, May 21, 2019	59.75	60.24	59.75	60.16
2039	AMEX	IVOV	Mon, May 20, 2019	59.37	59.70	59.26	59.43
2038	AMEX	IVOV	Fri, May 17, 2019	60.14	60.32	59.78	59.78
2037	AMEX	IVOV	Thu, May 16, 2019	60.50	60.92	60.48	60.59
2036	AMEX	IVOV	Wed, May 15, 2019	59.78	60.41	59.75	60.32
2035	AMEX	IVOV	Tue, May 14, 2019	59.76	60.44	59.76	60.22
2034	AMEX	IVOV	Mon, May 13, 2019	60.30	60.30	59.32	59.57
2033	AMEX	IVOV	Fri, May 10, 2019	61.01	61.51	60.32	61.33
2032	AMEX	IVOV	Thu, May 9, 2019	60.85	61.32	60.42	61.24
2031	AMEX	IVOV	Wed, May 8, 2019	61.59	61.92	61.33	61.33
2030	AMEX	IVOV	Tue, May 7, 2019	62.31	62.40	61.28	61.69
2029	AMEX	IVOV	Mon, May 6, 2019	62.07	62.97	62.07	62.90
2028	AMEX	IVOV	Fri, May 3, 2019	62.39	63.08	62.39	63.04
2027	AMEX	IVOV	Thu, May 2, 2019	62.07	62.38	61.71	62.10
2026	AMEX	IVOV	Wed, May 1, 2019	62.96	62.96	62.08	62.08
2025	AMEX	IVOV	Tue, Apr 30, 2019	62.82	62.85	62.25	62.77
2024	AMEX	IVOV	Mon, Apr 29, 2019	62.87	63.05	62.87	62.89
2023	AMEX	IVOV	Fri, Apr 26, 2019	62.19	62.78	62.19	62.73
2022	AMEX	IVOV	Thu, Apr 25, 2019	62.75	62.75	62.06	62.15
2021	AMEX	IVOV	Wed, Apr 24, 2019	62.95	63.30	62.95	63.06
2020	AMEX	IVOV	Tue, Apr 23, 2019	62.33	63.00	62.30	62.94
2019	AMEX	IVOV	Mon, Apr 22, 2019	62.41	62.41	62.03	62.19
2018	AMEX	IVOV	Thu, Apr 18, 2019	62.42	62.67	62.27	62.51
2017	AMEX	IVOV	Wed, Apr 17, 2019	63.00	63.00	62.44	62.53
2016	AMEX	IVOV	Tue, Apr 16, 2019	62.62	62.77	62.40	62.74
2015	AMEX	IVOV	Mon, Apr 15, 2019	62.69	62.72	62.37	62.46
2014	AMEX	IVOV	Fri, Apr 12, 2019	62.50	62.76	62.22	62.66
2013	AMEX	IVOV	Thu, Apr 11, 2019	61.94	62.10	61.78	62.06
2012	AMEX	IVOV	Wed, Apr 10, 2019	61.40	61.87	61.34	61.85
2011	AMEX	IVOV	Tue, Apr 9, 2019	61.86	61.86	61.16	61.23
2010	AMEX	IVOV	Mon, Apr 8, 2019	61.91	62.09	61.81	62.05
2009	AMEX	IVOV	Fri, Apr 5, 2019	61.79	62.09	61.69	62.09
2008	AMEX	IVOV	Thu, Apr 4, 2019	61.08	61.57	61.08	61.57
2007	AMEX	IVOV	Wed, Apr 3, 2019	61.13	61.29	60.98	60.99
2006	AMEX	IVOV	Tue, Apr 2, 2019	60.97	60.97	60.57	60.73
2005	AMEX	IVOV	Mon, Apr 1, 2019	60.42	60.98	60.42	60.98
2004	AMEX	IVOV	Fri, Mar 29, 2019	60.14	60.35	59.87	59.95
2003	AMEX	IVOV	Thu, Mar 28, 2019	59.48	59.82	59.36	59.82
2002	AMEX	IVOV	Wed, Mar 27, 2019	59.31	59.52	58.89	59.33
2001	AMEX	IVOV	Tue, Mar 26, 2019	59.04	59.46	58.87	59.32
2000	AMEX	IVOV	Mon, Mar 25, 2019	58.45	58.95	58.08	58.62
1999	AMEX	IVOV	Fri, Mar 22, 2019	60.01	60.01	58.48	58.48
1998	AMEX	IVOV	Thu, Mar 21, 2019	59.42	60.47	59.42	60.29
1997	AMEX	IVOV	Wed, Mar 20, 2019	60.27	60.30	59.44	59.63
1996	AMEX	IVOV	Tue, Mar 19, 2019	61.07	61.11	60.21	60.28
1995	AMEX	IVOV	Mon, Mar 18, 2019	60.44	60.96	60.44	60.84
1994	AMEX	IVOV	Fri, Mar 15, 2019	60.48	60.71	60.24	60.26
1993	AMEX	IVOV	Thu, Mar 14, 2019	60.46	60.46	60.19	60.25
1992	AMEX	IVOV	Wed, Mar 13, 2019	60.44	60.66	60.37	60.42
1991	AMEX	IVOV	Tue, Mar 12, 2019	60.19	60.34	60.11	60.19
1990	AMEX	IVOV	Mon, Mar 11, 2019	59.55	60.13	59.49	60.13
1989	AMEX	IVOV	Fri, Mar 8, 2019	59.17	59.35	59.06	59.35
1988	AMEX	IVOV	Thu, Mar 7, 2019	60.07	60.07	59.37	59.53
1987	AMEX	IVOV	Wed, Mar 6, 2019	61.02	61.02	60.16	60.17
1986	AMEX	IVOV	Tue, Mar 5, 2019	61.37	61.37	61.03	61.03
1985	AMEX	IVOV	Mon, Mar 4, 2019	61.59	61.66	60.86	61.31
1984	AMEX	IVOV	Fri, Mar 1, 2019	61.44	61.79	61.15	61.52
1983	AMEX	IVOV	Thu, Feb 28, 2019	61.25	61.31	61.05	61.06
1982	AMEX	IVOV	Wed, Feb 27, 2019	61.15	61.41	61.11	61.34
1981	AMEX	IVOV	Tue, Feb 26, 2019	61.85	61.94	61.32	61.32
1980	AMEX	IVOV	Mon, Feb 25, 2019	62.28	62.29	61.83	61.89
1979	AMEX	IVOV	Fri, Feb 22, 2019	61.75	62.00	61.67	61.94
1978	AMEX	IVOV	Thu, Feb 21, 2019	61.69	61.75	61.36	61.55
1977	AMEX	IVOV	Wed, Feb 20, 2019	61.41	61.88	61.41	61.83
1976	AMEX	IVOV	Tue, Feb 19, 2019	60.96	61.53	60.96	61.40
1975	AMEX	IVOV	Fri, Feb 15, 2019	60.94	61.18	60.92	61.07
1974	AMEX	IVOV	Thu, Feb 14, 2019	60.22	60.62	60.00	60.38
1973	AMEX	IVOV	Wed, Feb 13, 2019	60.43	60.60	60.26	60.47
1972	AMEX	IVOV	Tue, Feb 12, 2019	59.83	60.35	59.83	60.21
1971	AMEX	IVOV	Mon, Feb 11, 2019	59.20	59.48	59.10	59.48
1970	AMEX	IVOV	Fri, Feb 8, 2019	59.01	59.31	58.75	58.98
1969	AMEX	IVOV	Thu, Feb 7, 2019	59.23	59.45	58.77	59.20
1968	AMEX	IVOV	Wed, Feb 6, 2019	59.58	59.62	59.42	59.56
1967	AMEX	IVOV	Tue, Feb 5, 2019	59.50	59.65	59.27	59.60
1966	AMEX	IVOV	Mon, Feb 4, 2019	58.93	59.38	58.65	59.38
1965	AMEX	IVOV	Fri, Feb 1, 2019	58.85	58.94	58.60	58.87
1964	AMEX	IVOV	Thu, Jan 31, 2019	58.51	58.78	58.35	58.78
1963	AMEX	IVOV	Wed, Jan 30, 2019	58.39	58.91	58.03	58.57
1962	AMEX	IVOV	Tue, Jan 29, 2019	58.26	58.42	58.09	58.21
1961	AMEX	IVOV	Mon, Jan 28, 2019	57.72	58.22	57.72	58.13
1960	AMEX	IVOV	Fri, Jan 25, 2019	57.95	58.27	57.88	58.16
1959	AMEX	IVOV	Thu, Jan 24, 2019	57.07	57.71	57.07	57.50
1958	AMEX	IVOV	Wed, Jan 23, 2019	57.53	57.63	56.73	57.10
1957	AMEX	IVOV	Tue, Jan 22, 2019	57.98	57.98	57.07	57.35
1956	AMEX	IVOV	Fri, Jan 18, 2019	57.76	58.39	57.66	58.22
1955	AMEX	IVOV	Thu, Jan 17, 2019	56.74	57.54	56.74	57.46
1954	AMEX	IVOV	Wed, Jan 16, 2019	56.50	57.06	56.50	56.89
1953	AMEX	IVOV	Tue, Jan 15, 2019	56.35	56.50	56.06	56.43
1952	AMEX	IVOV	Mon, Jan 14, 2019	56.08	56.52	56.00	56.24
1951	AMEX	IVOV	Fri, Jan 11, 2019	56.07	56.58	55.93	56.42
1950	AMEX	IVOV	Thu, Jan 10, 2019	55.52	56.31	55.52	56.31
1949	AMEX	IVOV	Wed, Jan 9, 2019	55.50	56.00	55.31	55.82
1948	AMEX	IVOV	Tue, Jan 8, 2019	54.76	55.27	54.57	55.24
1947	AMEX	IVOV	Mon, Jan 7, 2019	53.79	54.80	53.71	54.37
1946	AMEX	IVOV	Fri, Jan 4, 2019	52.78	53.94	52.78	53.85
1945	AMEX	IVOV	Thu, Jan 3, 2019	52.41	52.80	51.81	52.13
1944	AMEX	IVOV	Wed, Jan 2, 2019	51.94	52.95	51.73	52.66
1943	AMEX	IVOV	Mon, Dec 31, 2018	52.39	52.60	51.75	52.58
1942	AMEX	IVOV	Fri, Dec 28, 2018	52.23	52.71	51.78	52.09
1941	AMEX	IVOV	Thu, Dec 27, 2018	51.26	52.12	50.40	52.12
1940	AMEX	IVOV	Wed, Dec 26, 2018	49.90	51.89	49.46	51.89
1939	AMEX	IVOV	Mon, Dec 24, 2018	50.62	50.62	49.62	49.64
1938	AMEX	IVOV	Fri, Dec 21, 2018	52.15	52.58	50.85	50.94
1937	AMEX	IVOV	Thu, Dec 20, 2018	52.32	52.67	51.34	51.83
1936	AMEX	IVOV	Wed, Dec 19, 2018	53.47	54.01	52.42	52.65
1935	AMEX	IVOV	Tue, Dec 18, 2018	54.09	54.29	53.36	53.50
1934	AMEX	IVOV	Mon, Dec 17, 2018	54.53	54.87	53.58	53.58
1933	AMEX	IVOV	Fri, Dec 14, 2018	55.08	55.49	54.62	54.75
1932	AMEX	IVOV	Thu, Dec 13, 2018	56.26	56.26	55.60	55.62
1931	AMEX	IVOV	Wed, Dec 12, 2018	57.44	57.72	57.19	56.21
1930	AMEX	IVOV	Tue, Dec 11, 2018	57.67	57.70	56.60	56.78
1929	AMEX	IVOV	Mon, Dec 10, 2018	57.37	57.51	56.24	56.99
1928	AMEX	IVOV	Fri, Dec 7, 2018	58.42	58.74	57.22	57.51
1927	AMEX	IVOV	Thu, Dec 6, 2018	57.89	58.39	57.25	58.39
1926	AMEX	IVOV	Tue, Dec 4, 2018	60.65	60.65	58.73	58.73
1925	AMEX	IVOV	Mon, Dec 3, 2018	61.19	61.19	60.30	60.75
1924	AMEX	IVOV	Fri, Nov 30, 2018	59.93	60.43	59.91	60.36
1923	AMEX	IVOV	Thu, Nov 29, 2018	59.79	60.42	59.72	60.02
1922	AMEX	IVOV	Wed, Nov 28, 2018	59.32	60.07	58.73	60.07
1921	AMEX	IVOV	Tue, Nov 27, 2018	59.32	59.48	59.06	59.17
1920	AMEX	IVOV	Mon, Nov 26, 2018	59.45	59.83	59.36	59.61
1919	AMEX	IVOV	Fri, Nov 23, 2018	58.57	59.24	58.57	59.24
1918	AMEX	IVOV	Wed, Nov 21, 2018	58.81	59.68	58.81	59.16
1917	AMEX	IVOV	Tue, Nov 20, 2018	59.00	59.22	58.42	58.55
1916	AMEX	IVOV	Mon, Nov 19, 2018	60.06	60.22	59.55	59.72
1915	AMEX	IVOV	Fri, Nov 16, 2018	60.01	60.28	59.95	60.28
1914	AMEX	IVOV	Thu, Nov 15, 2018	59.31	60.35	59.18	60.19
1913	AMEX	IVOV	Wed, Nov 14, 2018	60.57	60.58	59.24	59.64
1912	AMEX	IVOV	Tue, Nov 13, 2018	60.30	60.47	60.02	60.03
1911	AMEX	IVOV	Mon, Nov 12, 2018	60.90	60.95	59.93	60.01
1910	AMEX	IVOV	Fri, Nov 9, 2018	61.01	61.03	60.63	60.98
1909	AMEX	IVOV	Thu, Nov 8, 2018	61.51	61.64	61.18	61.30
1908	AMEX	IVOV	Wed, Nov 7, 2018	61.18	61.67	60.95	61.67
1907	AMEX	IVOV	Tue, Nov 6, 2018	60.22	60.72	60.22	60.72
1906	AMEX	IVOV	Mon, Nov 5, 2018	60.00	60.50	60.00	60.22
1905	AMEX	IVOV	Fri, Nov 2, 2018	59.99	60.10	59.29	59.59
1904	AMEX	IVOV	Thu, Nov 1, 2018	58.89	59.70	58.85	59.70
1903	AMEX	IVOV	Wed, Oct 31, 2018	59.02	59.15	58.66	58.66
1902	AMEX	IVOV	Tue, Oct 30, 2018	57.60	58.57	57.60	58.56
1901	AMEX	IVOV	Mon, Oct 29, 2018	58.28	58.79	57.10	57.63
1900	AMEX	IVOV	Fri, Oct 26, 2018	57.75	58.21	56.90	57.69
1899	AMEX	IVOV	Thu, Oct 25, 2018	57.89	58.58	57.89	58.30
1898	AMEX	IVOV	Wed, Oct 24, 2018	59.43	59.43	57.63	57.63
1897	AMEX	IVOV	Tue, Oct 23, 2018	59.19	59.69	58.57	59.42
1896	AMEX	IVOV	Mon, Oct 22, 2018	60.64	60.64	60.07	60.08
1895	AMEX	IVOV	Fri, Oct 19, 2018	60.97	60.97	60.43	60.52
1894	AMEX	IVOV	Thu, Oct 18, 2018	61.54	61.54	60.64	60.84
1893	AMEX	IVOV	Wed, Oct 17, 2018	61.74	61.74	61.01	61.61
1892	AMEX	IVOV	Tue, Oct 16, 2018	61.10	61.80	60.67	61.78
1891	AMEX	IVOV	Mon, Oct 15, 2018	60.26	61.06	60.26	60.87
1890	AMEX	IVOV	Fri, Oct 12, 2018	61.15	61.15	59.50	60.39
1889	AMEX	IVOV	Thu, Oct 11, 2018	61.45	61.57	60.42	60.42
1888	AMEX	IVOV	Wed, Oct 10, 2018	63.25	63.25	61.87	61.87
1887	AMEX	IVOV	Tue, Oct 9, 2018	63.37	63.68	63.29	63.29
1886	AMEX	IVOV	Mon, Oct 8, 2018	63.12	63.64	63.10	63.61
1885	AMEX	IVOV	Fri, Oct 5, 2018	63.68	63.74	63.11	63.29
1884	AMEX	IVOV	Thu, Oct 4, 2018	63.99	63.99	63.33	63.58
1883	AMEX	IVOV	Wed, Oct 3, 2018	64.03	64.23	63.80	64.10
1882	AMEX	IVOV	Tue, Oct 2, 2018	63.97	64.01	63.67	63.77
1881	AMEX	IVOV	Mon, Oct 1, 2018	64.71	64.71	63.87	63.97
1880	AMEX	IVOV	Fri, Sep 28, 2018	63.91	64.58	63.91	64.41
1879	AMEX	IVOV	Thu, Sep 27, 2018	64.30	64.44	64.12	64.16
1878	AMEX	IVOV	Wed, Sep 26, 2018	64.75	64.75	64.44	64.54
1877	AMEX	IVOV	Tue, Sep 25, 2018	65.04	65.04	64.78	64.78
1876	AMEX	IVOV	Mon, Sep 24, 2018	65.20	65.20	64.64	64.83
1875	AMEX	IVOV	Fri, Sep 21, 2018	65.36	65.46	65.28	65.29
1874	AMEX	IVOV	Thu, Sep 20, 2018	65.15	65.35	64.96	65.25
1873	AMEX	IVOV	Wed, Sep 19, 2018	64.89	65.10	64.70	64.72
1872	AMEX	IVOV	Tue, Sep 18, 2018	64.60	64.88	64.54	64.77
1871	AMEX	IVOV	Mon, Sep 17, 2018	64.92	64.92	64.53	64.53
1870	AMEX	IVOV	Fri, Sep 14, 2018	64.70	65.08	64.67	64.97
1869	AMEX	IVOV	Thu, Sep 13, 2018	64.86	64.86	64.57	64.70
1868	AMEX	IVOV	Wed, Sep 12, 2018	64.58	64.62	64.39	64.62
1867	AMEX	IVOV	Tue, Sep 11, 2018	64.22	64.64	64.15	64.55
1866	AMEX	IVOV	Mon, Sep 10, 2018	64.59	64.59	64.32	64.32
1865	AMEX	IVOV	Fri, Sep 7, 2018	64.29	64.51	63.99	64.18
1864	AMEX	IVOV	Thu, Sep 6, 2018	65.01	65.01	64.43	64.57
1863	AMEX	IVOV	Wed, Sep 5, 2018	64.71	64.93	64.46	64.85
1862	AMEX	IVOV	Tue, Sep 4, 2018	64.93	65.08	64.60	64.75
1861	AMEX	IVOV	Fri, Aug 31, 2018	64.88	65.08	64.75	65.08
1860	AMEX	IVOV	Thu, Aug 30, 2018	65.32	65.32	65.00	65.15
1859	AMEX	IVOV	Wed, Aug 29, 2018	65.15	65.44	65.01	65.38
1858	AMEX	IVOV	Tue, Aug 28, 2018	65.32	65.35	65.00	65.14
1857	AMEX	IVOV	Mon, Aug 27, 2018	65.50	65.55	65.15	65.22
1856	AMEX	IVOV	Fri, Aug 24, 2018	64.97	65.18	64.97	65.09
1855	AMEX	IVOV	Thu, Aug 23, 2018	65.05	65.05	64.76	64.84
1854	AMEX	IVOV	Wed, Aug 22, 2018	65.04	65.20	65.04	65.05
1853	AMEX	IVOV	Tue, Aug 21, 2018	64.73	65.26	64.73	65.11
1852	AMEX	IVOV	Mon, Aug 20, 2018	64.40	64.63	64.40	64.57
1851	AMEX	IVOV	Fri, Aug 17, 2018	63.76	64.26	63.76	64.21
1850	AMEX	IVOV	Thu, Aug 16, 2018	63.51	63.97	63.50	63.78
1849	AMEX	IVOV	Wed, Aug 15, 2018	63.64	63.70	62.97	63.12
1848	AMEX	IVOV	Tue, Aug 14, 2018	63.57	64.03	63.57	63.92
1847	AMEX	IVOV	Mon, Aug 13, 2018	63.65	63.76	63.16	63.34
1846	AMEX	IVOV	Fri, Aug 10, 2018	63.65	63.96	63.50	63.70
1845	AMEX	IVOV	Thu, Aug 9, 2018	64.12	64.25	64.00	64.12
1844	AMEX	IVOV	Wed, Aug 8, 2018	64.11	64.17	63.78	64.14
1843	AMEX	IVOV	Tue, Aug 7, 2018	64.28	64.49	64.26	64.26
1842	AMEX	IVOV	Mon, Aug 6, 2018	63.84	64.15	63.79	64.04
1841	AMEX	IVOV	Fri, Aug 3, 2018	63.50	63.80	63.50	63.73
1840	AMEX	IVOV	Thu, Aug 2, 2018	62.82	63.59	62.82	63.46
1839	AMEX	IVOV	Wed, Aug 1, 2018	63.36	63.36	62.88	63.16
1838	AMEX	IVOV	Tue, Jul 31, 2018	63.00	63.54	62.92	63.40
1837	AMEX	IVOV	Mon, Jul 30, 2018	63.02	63.31	63.00	63.00
1836	AMEX	IVOV	Fri, Jul 27, 2018	63.58	63.58	62.88	62.94
1835	AMEX	IVOV	Thu, Jul 26, 2018	63.18	63.73	63.18	63.55
1834	AMEX	IVOV	Wed, Jul 25, 2018	63.14	63.21	62.83	63.21
1833	AMEX	IVOV	Tue, Jul 24, 2018	63.70	63.70	63.01	63.14
1832	AMEX	IVOV	Mon, Jul 23, 2018	63.31	63.54	63.19	63.44
1831	AMEX	IVOV	Fri, Jul 20, 2018	63.55	63.60	63.35	63.35
1830	AMEX	IVOV	Thu, Jul 19, 2018	63.15	63.73	63.14	63.63
1829	AMEX	IVOV	Wed, Jul 18, 2018	63.09	63.31	62.91	63.31
1828	AMEX	IVOV	Tue, Jul 17, 2018	63.11	63.18	63.02	63.09
1827	AMEX	IVOV	Mon, Jul 16, 2018	63.34	63.34	62.86	62.94
1826	AMEX	IVOV	Fri, Jul 13, 2018	63.27	63.67	63.27	63.31
1825	AMEX	IVOV	Thu, Jul 12, 2018	63.76	63.76	63.08	63.31
1824	AMEX	IVOV	Wed, Jul 11, 2018	63.54	63.73	63.26	63.39
1823	AMEX	IVOV	Tue, Jul 10, 2018	64.06	64.20	63.84	63.90
1822	AMEX	IVOV	Mon, Jul 9, 2018	63.61	63.99	63.61	63.96
1821	AMEX	IVOV	Fri, Jul 6, 2018	62.79	63.42	62.77	63.25
1820	AMEX	IVOV	Thu, Jul 5, 2018	62.63	62.76	62.26	62.76
1819	AMEX	IVOV	Tue, Jul 3, 2018	62.27	62.65	62.27	62.30
1818	AMEX	IVOV	Mon, Jul 2, 2018	61.77	62.08	61.65	62.08
1817	AMEX	IVOV	Fri, Jun 29, 2018	62.36	62.66	62.12	62.12
1816	AMEX	IVOV	Thu, Jun 28, 2018	61.97	62.21	61.70	62.09
1815	AMEX	IVOV	Wed, Jun 27, 2018	62.63	62.88	62.00	62.00
1814	AMEX	IVOV	Tue, Jun 26, 2018	62.20	62.71	62.17	62.50
1813	AMEX	IVOV	Mon, Jun 25, 2018	62.91	62.91	62.10	62.37
1812	AMEX	IVOV	Fri, Jun 22, 2018	63.26	63.38	63.09	63.15
1811	AMEX	IVOV	Thu, Jun 21, 2018	63.26	63.26	62.78	62.78
1810	AMEX	IVOV	Wed, Jun 20, 2018	63.17	63.35	62.86	63.35
1809	AMEX	IVOV	Tue, Jun 19, 2018	62.41	62.92	62.39	62.87
1808	AMEX	IVOV	Mon, Jun 18, 2018	62.43	63.03	62.43	62.94
1807	AMEX	IVOV	Fri, Jun 15, 2018	62.59	62.87	62.46	62.68
1806	AMEX	IVOV	Thu, Jun 14, 2018	62.95	62.99	62.67	62.85
1805	AMEX	IVOV	Wed, Jun 13, 2018	63.28	63.28	62.92	63.05
1804	AMEX	IVOV	Tue, Jun 12, 2018	63.38	63.43	63.06	63.21
1803	AMEX	IVOV	Mon, Jun 11, 2018	63.25	63.43	63.19	63.30
1802	AMEX	IVOV	Fri, Jun 8, 2018	62.97	63.19	62.90	63.19
1801	AMEX	IVOV	Thu, Jun 7, 2018	62.92	63.13	62.80	62.97
1800	AMEX	IVOV	Wed, Jun 6, 2018	62.51	62.75	62.36	62.75
1799	AMEX	IVOV	Tue, Jun 5, 2018	62.17	62.43	62.07	62.35
1798	AMEX	IVOV	Mon, Jun 4, 2018	62.32	62.35	62.00	62.20
1797	AMEX	IVOV	Fri, Jun 1, 2018	62.33	62.33	61.99	62.09
1796	AMEX	IVOV	Thu, May 31, 2018	62.49	62.49	61.81	61.89
1795	AMEX	IVOV	Wed, May 30, 2018	61.74	62.70	61.74	62.62
1794	AMEX	IVOV	Tue, May 29, 2018	61.26	61.64	61.13	61.39
1793	AMEX	IVOV	Fri, May 25, 2018	61.58	61.67	61.43	61.55
1792	AMEX	IVOV	Thu, May 24, 2018	61.68	61.86	61.44	61.85
1791	AMEX	IVOV	Wed, May 23, 2018	61.63	61.80	61.55	61.80
1790	AMEX	IVOV	Tue, May 22, 2018	62.46	62.47	61.85	61.85
1789	AMEX	IVOV	Mon, May 21, 2018	61.89	62.24	61.89	62.20
1788	AMEX	IVOV	Fri, May 18, 2018	61.70	61.73	61.59	61.59
1787	AMEX	IVOV	Thu, May 17, 2018	61.59	62.00	61.59	61.82
1786	AMEX	IVOV	Wed, May 16, 2018	61.18	61.73	61.18	61.53
1785	AMEX	IVOV	Tue, May 15, 2018	61.02	61.26	60.95	61.17
1784	AMEX	IVOV	Mon, May 14, 2018	61.49	61.57	61.18	61.21
1783	AMEX	IVOV	Fri, May 11, 2018	61.28	61.50	61.21	61.36
1782	AMEX	IVOV	Thu, May 10, 2018	61.02	61.42	60.92	61.27
1781	AMEX	IVOV	Wed, May 9, 2018	60.54	61.01	60.54	60.86
1780	AMEX	IVOV	Tue, May 8, 2018	60.35	60.48	60.16	60.47
1779	AMEX	IVOV	Mon, May 7, 2018	60.10	60.59	60.10	60.26
1778	AMEX	IVOV	Fri, May 4, 2018	59.00	60.16	59.00	59.93
1777	AMEX	IVOV	Thu, May 3, 2018	59.24	59.43	58.82	59.18
1776	AMEX	IVOV	Wed, May 2, 2018	59.38	59.87	59.35	59.54
1775	AMEX	IVOV	Tue, May 1, 2018	59.24	59.51	58.75	59.47
1774	AMEX	IVOV	Mon, Apr 30, 2018	60.03	60.20	59.48	59.52
1773	AMEX	IVOV	Fri, Apr 27, 2018	60.06	60.09	60.00	60.05
1772	AMEX	IVOV	Thu, Apr 26, 2018	60.08	60.18	59.78	60.06
1771	AMEX	IVOV	Wed, Apr 25, 2018	59.67	59.91	59.58	59.85
1770	AMEX	IVOV	Tue, Apr 24, 2018	60.22	60.38	59.42	59.55
1769	AMEX	IVOV	Mon, Apr 23, 2018	59.90	60.01	59.83	60.00
1768	AMEX	IVOV	Fri, Apr 20, 2018	60.32	60.32	59.79	59.83
1767	AMEX	IVOV	Thu, Apr 19, 2018	60.44	60.59	60.06	60.25
1766	AMEX	IVOV	Wed, Apr 18, 2018	60.47	60.85	60.47	60.59
1765	AMEX	IVOV	Tue, Apr 17, 2018	60.30	60.38	60.12	60.31
1764	AMEX	IVOV	Mon, Apr 16, 2018	59.68	60.04	59.68	59.96
1763	AMEX	IVOV	Fri, Apr 13, 2018	59.69	59.69	59.17	59.22
1762	AMEX	IVOV	Thu, Apr 12, 2018	59.49	59.60	59.38	59.50
1761	AMEX	IVOV	Wed, Apr 11, 2018	58.97	59.39	58.97	59.26
1760	AMEX	IVOV	Tue, Apr 10, 2018	59.11	59.37	58.92	59.27
1759	AMEX	IVOV	Mon, Apr 9, 2018	58.59	58.78	58.26	58.26
1758	AMEX	IVOV	Fri, Apr 6, 2018	59.07	59.07	57.92	58.37
1757	AMEX	IVOV	Thu, Apr 5, 2018	59.22	59.54	59.13	59.54
1756	AMEX	IVOV	Wed, Apr 4, 2018	57.63	58.84	57.63	58.84
1755	AMEX	IVOV	Tue, Apr 3, 2018	57.88	58.56	57.75	58.34
1754	AMEX	IVOV	Mon, Apr 2, 2018	58.76	58.79	57.15	57.63
1753	AMEX	IVOV	Thu, Mar 29, 2018	58.64	59.08	58.62	58.99
1752	AMEX	IVOV	Wed, Mar 28, 2018	57.98	58.44	57.95	58.21
1751	AMEX	IVOV	Tue, Mar 27, 2018	58.80	58.80	57.71	57.90
1750	AMEX	IVOV	Mon, Mar 26, 2018	58.01	58.60	57.70	58.60
1749	AMEX	IVOV	Fri, Mar 23, 2018	58.61	58.68	57.46	57.51
1748	AMEX	IVOV	Thu, Mar 22, 2018	59.77	59.78	58.86	58.86
1747	AMEX	IVOV	Wed, Mar 21, 2018	59.91	60.55	59.91	60.23
1746	AMEX	IVOV	Tue, Mar 20, 2018	60.18	60.29	59.75	59.88
1745	AMEX	IVOV	Mon, Mar 19, 2018	60.54	60.54	59.56	60.05
1744	AMEX	IVOV	Fri, Mar 16, 2018	60.15	60.81	60.15	60.78
1743	AMEX	IVOV	Thu, Mar 15, 2018	60.52	60.56	60.04	60.18
1742	AMEX	IVOV	Wed, Mar 14, 2018	60.99	60.99	60.43	60.43
1741	AMEX	IVOV	Tue, Mar 13, 2018	61.34	61.34	60.81	60.83
1740	AMEX	IVOV	Mon, Mar 12, 2018	61.04	61.26	60.92	61.14
1739	AMEX	IVOV	Fri, Mar 9, 2018	60.45	60.99	60.40	60.97
1738	AMEX	IVOV	Thu, Mar 8, 2018	60.53	60.53	59.79	60.06
1737	AMEX	IVOV	Wed, Mar 7, 2018	59.95	60.45	59.95	60.40
1736	AMEX	IVOV	Tue, Mar 6, 2018	60.10	60.28	59.71	60.28
1735	AMEX	IVOV	Mon, Mar 5, 2018	58.87	59.85	58.87	59.85
1734	AMEX	IVOV	Fri, Mar 2, 2018	58.02	59.10	57.89	59.07
1733	AMEX	IVOV	Thu, Mar 1, 2018	58.50	58.96	58.28	58.42
1732	AMEX	IVOV	Wed, Feb 28, 2018	59.49	59.52	58.50	58.50
1731	AMEX	IVOV	Tue, Feb 27, 2018	60.27	60.47	59.34	59.34
1730	AMEX	IVOV	Mon, Feb 26, 2018	60.00	60.12	59.76	60.11
1729	AMEX	IVOV	Fri, Feb 23, 2018	59.43	59.78	59.34	59.78
1728	AMEX	IVOV	Thu, Feb 22, 2018	59.27	59.70	59.00	59.00
1727	AMEX	IVOV	Wed, Feb 21, 2018	59.30	59.88	59.00	59.01
1726	AMEX	IVOV	Tue, Feb 20, 2018	59.61	59.78	59.26	59.28
1725	AMEX	IVOV	Fri, Feb 16, 2018	59.42	59.97	59.42	59.84
1724	AMEX	IVOV	Thu, Feb 15, 2018	59.59	59.59	58.96	59.49
1723	AMEX	IVOV	Wed, Feb 14, 2018	57.57	59.00	57.57	58.98
1722	AMEX	IVOV	Tue, Feb 13, 2018	57.64	58.02	57.60	58.00
1721	AMEX	IVOV	Mon, Feb 12, 2018	57.62	58.19	57.26	57.99
1720	AMEX	IVOV	Fri, Feb 9, 2018	57.25	57.37	55.88	57.37
1719	AMEX	IVOV	Thu, Feb 8, 2018	58.56	58.56	56.73	56.73
1718	AMEX	IVOV	Wed, Feb 7, 2018	58.62	59.03	58.58	58.67
1717	AMEX	IVOV	Tue, Feb 6, 2018	56.98	58.89	55.00	58.55
1716	AMEX	IVOV	Mon, Feb 5, 2018	59.86	60.15	58.13	58.21
1715	AMEX	IVOV	Fri, Feb 2, 2018	61.23	61.23	60.27	60.27
1714	AMEX	IVOV	Thu, Feb 1, 2018	61.46	61.74	61.24	61.50
1713	AMEX	IVOV	Wed, Jan 31, 2018	61.96	62.09	61.38	61.60
1712	AMEX	IVOV	Tue, Jan 30, 2018	62.00	62.17	61.58	61.71
1711	AMEX	IVOV	Mon, Jan 29, 2018	62.66	62.75	62.36	62.36
1710	AMEX	IVOV	Fri, Jan 26, 2018	62.83	62.84	62.48	62.84
1709	AMEX	IVOV	Thu, Jan 25, 2018	62.96	62.96	62.44	62.65
1708	AMEX	IVOV	Wed, Jan 24, 2018	63.08	63.17	62.49	62.72
1707	AMEX	IVOV	Tue, Jan 23, 2018	62.88	62.97	62.66	62.91
1706	AMEX	IVOV	Mon, Jan 22, 2018	62.50	62.79	62.45	62.79
1705	AMEX	IVOV	Fri, Jan 19, 2018	61.97	62.50	61.97	62.50
1704	AMEX	IVOV	Thu, Jan 18, 2018	62.26	62.26	61.97	62.02
1703	AMEX	IVOV	Wed, Jan 17, 2018	62.27	62.42	62.10	62.36
1702	AMEX	IVOV	Tue, Jan 16, 2018	62.78	62.83	61.92	61.98
1701	AMEX	IVOV	Fri, Jan 12, 2018	62.53	62.55	62.43	62.54
1700	AMEX	IVOV	Thu, Jan 11, 2018	61.60	62.38	61.57	62.35
1699	AMEX	IVOV	Wed, Jan 10, 2018	61.54	61.69	61.43	61.45
1698	AMEX	IVOV	Tue, Jan 9, 2018	62.04	62.04	61.67	61.67
1697	AMEX	IVOV	Mon, Jan 8, 2018	61.48	61.99	61.42	61.94
1696	AMEX	IVOV	Fri, Jan 5, 2018	61.57	61.62	61.34	61.62
1695	AMEX	IVOV	Thu, Jan 4, 2018	61.60	61.68	61.49	61.51
1694	AMEX	IVOV	Wed, Jan 3, 2018	61.50	61.55	61.30	61.43
1693	AMEX	IVOV	Tue, Jan 2, 2018	61.03	61.41	60.93	61.37
1692	AMEX	IVOV	Fri, Dec 29, 2017	61.38	61.38	60.85	60.88
1691	AMEX	IVOV	Thu, Dec 28, 2017	61.05	61.20	60.94	61.20
1690	AMEX	IVOV	Wed, Dec 27, 2017	61.08	61.17	60.93	60.98
1689	AMEX	IVOV	Tue, Dec 26, 2017	60.87	61.11	60.87	60.97
1688	AMEX	IVOV	Fri, Dec 22, 2017	60.91	60.91	60.75	60.87
1687	AMEX	IVOV	Thu, Dec 21, 2017	60.73	60.97	60.64	60.91
1686	AMEX	IVOV	Wed, Dec 20, 2017	61.62	61.63	61.46	60.59
1685	AMEX	IVOV	Tue, Dec 19, 2017	61.82	61.82	61.35	61.40
1684	AMEX	IVOV	Mon, Dec 18, 2017	61.37	61.74	61.37	61.63
1683	AMEX	IVOV	Fri, Dec 15, 2017	60.55	61.28	60.55	60.93
1682	AMEX	IVOV	Thu, Dec 14, 2017	61.03	61.03	60.28	60.42
1681	AMEX	IVOV	Wed, Dec 13, 2017	61.04	61.22	60.95	60.95
1680	AMEX	IVOV	Tue, Dec 12, 2017	61.25	61.30	61.06	61.06
1679	AMEX	IVOV	Mon, Dec 11, 2017	61.18	61.30	61.13	61.13
1678	AMEX	IVOV	Fri, Dec 8, 2017	61.27	61.35	61.05	61.27
1677	AMEX	IVOV	Thu, Dec 7, 2017	60.70	61.15	60.70	60.99
1676	AMEX	IVOV	Wed, Dec 6, 2017	60.92	60.96	60.67	60.69
1675	AMEX	IVOV	Tue, Dec 5, 2017	61.54	61.54	60.96	60.76
1674	AMEX	IVOV	Mon, Dec 4, 2017	61.89	62.10	61.49	61.52
1673	AMEX	IVOV	Fri, Dec 1, 2017	61.52	61.58	60.43	61.25
1672	AMEX	IVOV	Thu, Nov 30, 2017	61.36	61.67	61.25	61.49
1671	AMEX	IVOV	Wed, Nov 29, 2017	60.77	61.18	60.77	61.18
1670	AMEX	IVOV	Tue, Nov 28, 2017	59.99	60.68	59.98	60.68
1669	AMEX	IVOV	Mon, Nov 27, 2017	59.88	59.91	59.78	59.78
1668	AMEX	IVOV	Fri, Nov 24, 2017	60.04	60.04	59.74	59.83
1667	AMEX	IVOV	Wed, Nov 22, 2017	59.81	60.00	59.81	59.87
1666	AMEX	IVOV	Tue, Nov 21, 2017	59.74	59.84	59.67	59.84
1665	AMEX	IVOV	Mon, Nov 20, 2017	59.37	59.50	59.26	59.50
1664	AMEX	IVOV	Fri, Nov 17, 2017	59.05	59.40	59.00	59.35
1663	AMEX	IVOV	Thu, Nov 16, 2017	58.75	59.32	58.75	59.15
1662	AMEX	IVOV	Wed, Nov 15, 2017	58.52	58.80	58.40	58.58
1661	AMEX	IVOV	Tue, Nov 14, 2017	58.75	58.86	58.75	58.85
1660	AMEX	IVOV	Mon, Nov 13, 2017	58.76	59.02	58.76	59.01
1659	AMEX	IVOV	Fri, Nov 10, 2017	58.87	58.94	58.76	58.90
1658	AMEX	IVOV	Thu, Nov 9, 2017	58.71	59.09	58.63	58.93
1657	AMEX	IVOV	Wed, Nov 8, 2017	58.91	59.05	58.71	59.05
1656	AMEX	IVOV	Tue, Nov 7, 2017	59.17	59.19	58.90	58.92
1655	AMEX	IVOV	Mon, Nov 6, 2017	59.26	59.48	59.23	59.48
1654	AMEX	IVOV	Fri, Nov 3, 2017	59.00	59.21	59.00	59.21
1653	AMEX	IVOV	Thu, Nov 2, 2017	59.07	59.26	58.88	59.04
1652	AMEX	IVOV	Wed, Nov 1, 2017	59.55	59.55	58.90	59.08
1651	AMEX	IVOV	Tue, Oct 31, 2017	59.10	59.27	59.05	59.21
1650	AMEX	IVOV	Mon, Oct 30, 2017	59.30	59.32	58.90	59.00
1649	AMEX	IVOV	Fri, Oct 27, 2017	59.07	59.39	58.87	59.34
1648	AMEX	IVOV	Thu, Oct 26, 2017	59.14	59.14	58.98	59.11
1647	AMEX	IVOV	Wed, Oct 25, 2017	59.20	59.32	58.57	58.94
1646	AMEX	IVOV	Tue, Oct 24, 2017	59.23	59.44	59.23	59.32
1645	AMEX	IVOV	Mon, Oct 23, 2017	59.57	59.57	59.12	59.15
1644	AMEX	IVOV	Fri, Oct 20, 2017	59.50	59.51	59.37	59.48
1643	AMEX	IVOV	Thu, Oct 19, 2017	58.85	59.25	58.79	59.25
1642	AMEX	IVOV	Wed, Oct 18, 2017	59.11	59.26	59.05	59.21
1641	AMEX	IVOV	Tue, Oct 17, 2017	59.13	59.18	58.92	58.97
1640	AMEX	IVOV	Mon, Oct 16, 2017	59.30	59.38	59.10	59.13
1639	AMEX	IVOV	Fri, Oct 13, 2017	59.33	59.47	59.11	59.15
1638	AMEX	IVOV	Thu, Oct 12, 2017	59.14	59.25	58.98	59.13
1637	AMEX	IVOV	Wed, Oct 11, 2017	59.21	59.25	59.12	59.21
1636	AMEX	IVOV	Tue, Oct 10, 2017	59.19	59.25	59.08	59.16
1635	AMEX	IVOV	Mon, Oct 9, 2017	59.25	59.32	58.91	58.94
1634	AMEX	IVOV	Fri, Oct 6, 2017	59.16	59.20	59.07	59.14
1633	AMEX	IVOV	Thu, Oct 5, 2017	59.25	59.49	59.25	59.35
1632	AMEX	IVOV	Wed, Oct 4, 2017	59.19	59.32	59.09	59.16
1631	AMEX	IVOV	Tue, Oct 3, 2017	59.34	59.34	59.03	59.25
1630	AMEX	IVOV	Mon, Oct 2, 2017	58.66	59.17	58.66	59.17
1629	AMEX	IVOV	Fri, Sep 29, 2017	58.62	58.73	58.55	58.60
1628	AMEX	IVOV	Thu, Sep 28, 2017	58.43	58.58	58.20	58.57
1627	AMEX	IVOV	Wed, Sep 27, 2017	58.17	58.45	57.78	58.41
1626	AMEX	IVOV	Tue, Sep 26, 2017	57.85	58.06	57.85	57.91
1625	AMEX	IVOV	Mon, Sep 25, 2017	57.54	57.83	57.54	57.78
1624	AMEX	IVOV	Fri, Sep 22, 2017	57.32	57.53	57.32	57.49
1623	AMEX	IVOV	Thu, Sep 21, 2017	57.50	57.50	57.32	57.32
1622	AMEX	IVOV	Wed, Sep 20, 2017	57.34	57.52	57.32	57.51
1621	AMEX	IVOV	Tue, Sep 19, 2017	57.46	57.46	57.33	57.33
1620	AMEX	IVOV	Mon, Sep 18, 2017	57.17	57.44	57.17	57.34
1619	AMEX	IVOV	Fri, Sep 15, 2017	56.72	57.07	56.72	57.04
1618	AMEX	IVOV	Thu, Sep 14, 2017	56.85	56.93	56.75	56.83
1617	AMEX	IVOV	Wed, Sep 13, 2017	56.88	57.00	56.81	56.87
1616	AMEX	IVOV	Tue, Sep 12, 2017	56.53	56.95	56.53	56.88
1615	AMEX	IVOV	Mon, Sep 11, 2017	56.09	56.56	56.09	56.41
1614	AMEX	IVOV	Fri, Sep 8, 2017	55.37	55.81	55.30	55.69
1613	AMEX	IVOV	Thu, Sep 7, 2017	55.77	55.77	55.34	55.46
1612	AMEX	IVOV	Wed, Sep 6, 2017	55.78	55.86	55.67	55.71
1611	AMEX	IVOV	Tue, Sep 5, 2017	56.41	56.41	55.51	55.61
1610	AMEX	IVOV	Fri, Sep 1, 2017	56.22	56.48	56.22	56.39
1609	AMEX	IVOV	Thu, Aug 31, 2017	55.95	56.17	55.95	56.15
1608	AMEX	IVOV	Wed, Aug 30, 2017	55.56	55.83	55.44	55.80
1607	AMEX	IVOV	Tue, Aug 29, 2017	55.14	55.58	55.14	55.51
1606	AMEX	IVOV	Mon, Aug 28, 2017	55.78	55.78	55.39	55.54
1605	AMEX	IVOV	Fri, Aug 25, 2017	55.41	55.73	55.41	55.67
1604	AMEX	IVOV	Thu, Aug 24, 2017	55.42	55.49	55.24	55.24
1603	AMEX	IVOV	Wed, Aug 23, 2017	55.08	55.41	55.08	55.31
1602	AMEX	IVOV	Tue, Aug 22, 2017	54.92	55.39	54.92	55.35
1601	AMEX	IVOV	Mon, Aug 21, 2017	54.77	54.90	54.67	54.79
1600	AMEX	IVOV	Fri, Aug 18, 2017	54.75	55.04	54.50	54.86
1599	AMEX	IVOV	Thu, Aug 17, 2017	55.80	55.88	54.89	54.89
1598	AMEX	IVOV	Wed, Aug 16, 2017	55.96	56.15	55.85	55.93
1597	AMEX	IVOV	Tue, Aug 15, 2017	56.22	56.22	55.81	55.86
1596	AMEX	IVOV	Mon, Aug 14, 2017	55.90	56.26	55.86	56.16
1595	AMEX	IVOV	Fri, Aug 11, 2017	55.43	55.57	55.39	55.54
1594	AMEX	IVOV	Thu, Aug 10, 2017	56.22	56.22	55.52	55.53
1593	AMEX	IVOV	Wed, Aug 9, 2017	56.65	56.65	56.22	56.37
1592	AMEX	IVOV	Tue, Aug 8, 2017	56.94	57.38	56.84	56.84
1591	AMEX	IVOV	Mon, Aug 7, 2017	57.10	57.16	56.91	56.99
1590	AMEX	IVOV	Fri, Aug 4, 2017	56.99	57.15	56.92	57.07
1589	AMEX	IVOV	Thu, Aug 3, 2017	57.05	57.06	56.79	56.85
1588	AMEX	IVOV	Wed, Aug 2, 2017	57.34	57.42	56.91	57.08
1587	AMEX	IVOV	Tue, Aug 1, 2017	57.58	57.58	57.18	57.40
1586	AMEX	IVOV	Mon, Jul 31, 2017	57.41	57.45	57.09	57.33
1585	AMEX	IVOV	Fri, Jul 28, 2017	57.53	57.53	57.16	57.32
1584	AMEX	IVOV	Thu, Jul 27, 2017	57.82	57.82	57.34	57.57
1583	AMEX	IVOV	Wed, Jul 26, 2017	58.42	58.42	57.66	57.71
1582	AMEX	IVOV	Tue, Jul 25, 2017	58.04	58.47	58.04	58.39
1581	AMEX	IVOV	Mon, Jul 24, 2017	57.75	57.75	57.56	57.68
1580	AMEX	IVOV	Fri, Jul 21, 2017	57.84	57.84	57.50	57.77
1579	AMEX	IVOV	Thu, Jul 20, 2017	57.92	57.99	57.75	57.85
1578	AMEX	IVOV	Wed, Jul 19, 2017	57.34	57.89	57.28	57.89
1577	AMEX	IVOV	Tue, Jul 18, 2017	57.28	57.34	57.12	57.24
1576	AMEX	IVOV	Mon, Jul 17, 2017	57.28	57.51	57.21	57.42
1575	AMEX	IVOV	Fri, Jul 14, 2017	57.10	57.45	57.10	57.28
1574	AMEX	IVOV	Thu, Jul 13, 2017	57.02	57.17	56.85	57.17
1573	AMEX	IVOV	Wed, Jul 12, 2017	56.90	57.33	56.90	56.98
1572	AMEX	IVOV	Tue, Jul 11, 2017	56.57	56.70	56.39	56.62
1571	AMEX	IVOV	Mon, Jul 10, 2017	56.62	56.82	56.59	56.61
1570	AMEX	IVOV	Fri, Jul 7, 2017	56.37	56.76	56.20	56.71
1569	AMEX	IVOV	Thu, Jul 6, 2017	56.68	56.78	56.21	56.24
1568	AMEX	IVOV	Wed, Jul 5, 2017	57.18	57.18	56.82	56.94
1567	AMEX	IVOV	Mon, Jul 3, 2017	56.92	57.48	56.92	57.25
1566	AMEX	IVOV	Fri, Jun 30, 2017	56.91	57.05	56.74	56.98
1565	AMEX	IVOV	Thu, Jun 29, 2017	57.19	57.19	56.45	56.82
1564	AMEX	IVOV	Wed, Jun 28, 2017	56.68	57.20	56.68	57.05
1563	AMEX	IVOV	Tue, Jun 27, 2017	56.72	56.89	56.39	56.39
1562	AMEX	IVOV	Mon, Jun 26, 2017	56.53	56.85	56.47	56.73
1561	AMEX	IVOV	Fri, Jun 23, 2017	56.21	56.54	56.21	56.37
1560	AMEX	IVOV	Thu, Jun 22, 2017	56.09	56.31	55.94	56.19
1559	AMEX	IVOV	Wed, Jun 21, 2017	56.57	56.57	55.99	56.05
1558	AMEX	IVOV	Tue, Jun 20, 2017	56.93	56.93	56.49	56.50
1557	AMEX	IVOV	Mon, Jun 19, 2017	57.02	57.21	56.96	57.13
1556	AMEX	IVOV	Fri, Jun 16, 2017	56.75	56.85	56.53	56.85
1555	AMEX	IVOV	Thu, Jun 15, 2017	56.75	57.04	56.68	56.77
1554	AMEX	IVOV	Wed, Jun 14, 2017	57.51	57.51	56.93	57.19
1553	AMEX	IVOV	Tue, Jun 13, 2017	57.27	57.58	57.27	57.52
1552	AMEX	IVOV	Mon, Jun 12, 2017	57.06	57.35	56.99	57.04
1551	AMEX	IVOV	Fri, Jun 9, 2017	56.59	57.20	56.53	57.04
1550	AMEX	IVOV	Thu, Jun 8, 2017	55.94	56.65	55.94	56.47
1549	AMEX	IVOV	Wed, Jun 7, 2017	56.16	56.21	55.88	55.97
1548	AMEX	IVOV	Tue, Jun 6, 2017	56.02	56.24	55.79	56.02
1547	AMEX	IVOV	Mon, Jun 5, 2017	56.61	56.61	56.25	56.29
1546	AMEX	IVOV	Fri, Jun 2, 2017	56.62	56.86	56.46	56.55
1545	AMEX	IVOV	Thu, Jun 1, 2017	55.81	56.52	55.64	56.52
1544	AMEX	IVOV	Wed, May 31, 2017	55.71	55.71	54.99	55.56
1543	AMEX	IVOV	Tue, May 30, 2017	55.62	55.72	55.41	55.59
1542	AMEX	IVOV	Fri, May 26, 2017	55.91	55.92	55.66	55.80
1541	AMEX	IVOV	Thu, May 25, 2017	56.11	56.30	55.85	55.93
1540	AMEX	IVOV	Wed, May 24, 2017	55.93	56.09	55.80	55.97
1539	AMEX	IVOV	Tue, May 23, 2017	55.86	56.08	55.66	55.93
1538	AMEX	IVOV	Mon, May 22, 2017	55.57	55.82	55.57	55.78
1537	AMEX	IVOV	Fri, May 19, 2017	55.05	55.69	55.05	55.48
1536	AMEX	IVOV	Thu, May 18, 2017	54.79	55.11	54.49	55.07
1535	AMEX	IVOV	Wed, May 17, 2017	55.39	55.61	54.89	54.91
1534	AMEX	IVOV	Tue, May 16, 2017	56.21	56.21	55.82	56.06
1533	AMEX	IVOV	Mon, May 15, 2017	55.95	56.42	55.83	56.12
1532	AMEX	IVOV	Fri, May 12, 2017	56.05	56.05	55.74	55.81
1531	AMEX	IVOV	Thu, May 11, 2017	56.31	56.31	55.75	56.12
1530	AMEX	IVOV	Wed, May 10, 2017	56.12	56.57	56.12	56.49
1529	AMEX	IVOV	Tue, May 9, 2017	56.41	56.50	56.10	56.18
1528	AMEX	IVOV	Mon, May 8, 2017	56.39	56.50	56.17	56.39
1527	AMEX	IVOV	Fri, May 5, 2017	56.15	56.50	56.02	56.50
1526	AMEX	IVOV	Thu, May 4, 2017	56.15	56.15	55.67	55.99
1525	AMEX	IVOV	Wed, May 3, 2017	56.19	56.36	55.99	56.19
1524	AMEX	IVOV	Tue, May 2, 2017	56.54	56.66	56.28	56.39
1523	AMEX	IVOV	Mon, May 1, 2017	56.52	56.77	56.25	56.53
1522	AMEX	IVOV	Fri, Apr 28, 2017	57.05	57.11	56.41	56.41
1521	AMEX	IVOV	Thu, Apr 27, 2017	57.37	57.39	56.96	57.11
1520	AMEX	IVOV	Wed, Apr 26, 2017	57.26	57.69	57.21	57.48
1519	AMEX	IVOV	Tue, Apr 25, 2017	57.17	57.47	57.14	57.27
1518	AMEX	IVOV	Mon, Apr 24, 2017	56.84	56.92	56.70	56.85
1517	AMEX	IVOV	Fri, Apr 21, 2017	56.25	56.32	56.08	56.20
1516	AMEX	IVOV	Thu, Apr 20, 2017	56.00	56.33	55.83	56.30
1515	AMEX	IVOV	Wed, Apr 19, 2017	55.93	56.15	55.70	55.77
1514	AMEX	IVOV	Tue, Apr 18, 2017	55.59	55.79	55.39	55.71
1513	AMEX	IVOV	Mon, Apr 17, 2017	55.33	55.77	55.11	55.77
1512	AMEX	IVOV	Thu, Apr 13, 2017	55.80	55.87	55.16	55.17
1511	AMEX	IVOV	Wed, Apr 12, 2017	56.44	56.44	55.82	55.86
1510	AMEX	IVOV	Tue, Apr 11, 2017	56.18	56.54	55.90	56.54
1509	AMEX	IVOV	Mon, Apr 10, 2017	56.10	56.47	56.01	56.27
1508	AMEX	IVOV	Fri, Apr 7, 2017	56.01	56.22	55.85	56.05
1507	AMEX	IVOV	Thu, Apr 6, 2017	55.71	56.21	55.67	56.11
1506	AMEX	IVOV	Wed, Apr 5, 2017	56.45	56.61	55.63	55.67
1505	AMEX	IVOV	Tue, Apr 4, 2017	56.01	56.20	55.96	56.13
1504	AMEX	IVOV	Mon, Apr 3, 2017	56.56	56.59	55.84	56.08
1503	AMEX	IVOV	Fri, Mar 31, 2017	56.51	56.76	56.43	56.49
1502	AMEX	IVOV	Thu, Mar 30, 2017	56.09	56.55	56.09	56.52
1501	AMEX	IVOV	Wed, Mar 29, 2017	55.92	56.16	55.72	56.15
1500	AMEX	IVOV	Tue, Mar 28, 2017	55.29	55.98	55.23	55.91
1499	AMEX	IVOV	Mon, Mar 27, 2017	55.00	55.46	54.78	55.40
1498	AMEX	IVOV	Fri, Mar 24, 2017	55.74	55.90	55.35	55.50
1497	AMEX	IVOV	Thu, Mar 23, 2017	55.48	55.93	55.32	55.61
1496	AMEX	IVOV	Wed, Mar 22, 2017	55.35	55.45	55.08	55.44
1495	AMEX	IVOV	Tue, Mar 21, 2017	56.75	56.75	55.41	55.42
1494	AMEX	IVOV	Mon, Mar 20, 2017	56.87	56.87	56.45	56.53
1493	AMEX	IVOV	Fri, Mar 17, 2017	57.01	57.01	56.71	56.87
1492	AMEX	IVOV	Thu, Mar 16, 2017	56.98	57.07	56.77	56.85
1491	AMEX	IVOV	Wed, Mar 15, 2017	56.26	56.91	56.26	56.83
1490	AMEX	IVOV	Tue, Mar 14, 2017	56.07	56.08	55.69	56.05
1489	AMEX	IVOV	Mon, Mar 13, 2017	56.16	56.39	56.09	56.26
1488	AMEX	IVOV	Fri, Mar 10, 2017	56.22	56.31	55.83	56.19
1487	AMEX	IVOV	Thu, Mar 9, 2017	56.15	56.25	55.68	55.91
1486	AMEX	IVOV	Wed, Mar 8, 2017	56.50	56.55	56.11	56.12
1485	AMEX	IVOV	Tue, Mar 7, 2017	56.70	56.72	56.46	56.46
1484	AMEX	IVOV	Mon, Mar 6, 2017	57.01	57.01	56.65	56.85
1483	AMEX	IVOV	Fri, Mar 3, 2017	57.20	57.38	57.02	57.27
1482	AMEX	IVOV	Thu, Mar 2, 2017	57.83	57.83	57.24	57.25
1481	AMEX	IVOV	Wed, Mar 1, 2017	57.58	58.10	57.58	57.89
1480	AMEX	IVOV	Tue, Feb 28, 2017	57.37	57.37	56.89	56.96
1479	AMEX	IVOV	Mon, Feb 27, 2017	57.14	57.56	57.08	57.54
1478	AMEX	IVOV	Fri, Feb 24, 2017	56.88	57.21	56.73	57.21
1477	AMEX	IVOV	Thu, Feb 23, 2017	57.69	57.69	56.99	57.23
1476	AMEX	IVOV	Wed, Feb 22, 2017	57.64	57.65	57.31	57.50
1475	AMEX	IVOV	Tue, Feb 21, 2017	57.30	57.72	57.30	57.72
1474	AMEX	IVOV	Fri, Feb 17, 2017	57.04	57.21	56.92	57.21
1473	AMEX	IVOV	Thu, Feb 16, 2017	57.30	57.35	56.97	57.21
1472	AMEX	IVOV	Wed, Feb 15, 2017	57.08	57.36	57.00	57.32
1471	AMEX	IVOV	Tue, Feb 14, 2017	56.94	57.23	56.81	57.22
1470	AMEX	IVOV	Mon, Feb 13, 2017	57.06	57.14	56.99	57.04
1469	AMEX	IVOV	Fri, Feb 10, 2017	56.76	56.91	56.61	56.86
1468	AMEX	IVOV	Thu, Feb 9, 2017	56.11	56.57	56.11	56.52
1467	AMEX	IVOV	Wed, Feb 8, 2017	55.86	55.99	55.58	55.99
1466	AMEX	IVOV	Tue, Feb 7, 2017	56.28	56.34	55.81	55.97
1465	AMEX	IVOV	Mon, Feb 6, 2017	56.39	56.40	56.08	56.18
1464	AMEX	IVOV	Fri, Feb 3, 2017	56.14	56.54	56.12	56.54
1463	AMEX	IVOV	Thu, Feb 2, 2017	55.79	55.94	55.61	55.78
1462	AMEX	IVOV	Wed, Feb 1, 2017	56.21	56.30	55.50	55.74
1461	AMEX	IVOV	Tue, Jan 31, 2017	55.46	55.88	55.24	55.88
1460	AMEX	IVOV	Mon, Jan 30, 2017	55.82	55.82	55.03	55.59
1459	AMEX	IVOV	Fri, Jan 27, 2017	56.46	56.53	56.01	56.14
1458	AMEX	IVOV	Thu, Jan 26, 2017	56.75	56.75	56.35	56.47
1457	AMEX	IVOV	Wed, Jan 25, 2017	56.54	56.67	56.45	56.62
1456	AMEX	IVOV	Tue, Jan 24, 2017	55.59	56.34	55.59	56.18
1455	AMEX	IVOV	Mon, Jan 23, 2017	55.35	55.49	54.98	55.29
1454	AMEX	IVOV	Fri, Jan 20, 2017	55.41	55.62	55.30	55.49
1453	AMEX	IVOV	Thu, Jan 19, 2017	55.72	55.83	55.03	55.26
1452	AMEX	IVOV	Wed, Jan 18, 2017	55.63	55.72	55.47	55.70
1451	AMEX	IVOV	Tue, Jan 17, 2017	55.80	55.89	55.35	55.48
1450	AMEX	IVOV	Fri, Jan 13, 2017	55.77	56.12	55.75	55.89
1449	AMEX	IVOV	Thu, Jan 12, 2017	55.98	55.98	55.06	55.65
1448	AMEX	IVOV	Wed, Jan 11, 2017	55.81	56.02	55.58	56.00
1447	AMEX	IVOV	Tue, Jan 10, 2017	55.41	55.93	55.40	55.75
1446	AMEX	IVOV	Mon, Jan 9, 2017	55.84	55.84	55.29	55.37
1445	AMEX	IVOV	Fri, Jan 6, 2017	56.08	56.17	55.80	55.91
1444	AMEX	IVOV	Thu, Jan 5, 2017	56.36	56.36	55.78	56.02
1443	AMEX	IVOV	Wed, Jan 4, 2017	55.75	56.49	55.71	56.45
1442	AMEX	IVOV	Tue, Jan 3, 2017	55.69	55.82	55.15	55.55
1441	AMEX	IVOV	Fri, Dec 30, 2016	55.50	55.50	55.02	55.10
1440	AMEX	IVOV	Thu, Dec 29, 2016	55.29	55.53	55.16	55.36
1439	AMEX	IVOV	Wed, Dec 28, 2016	55.94	55.94	55.14	55.22
1438	AMEX	IVOV	Tue, Dec 27, 2016	55.65	55.96	55.65	55.82
1437	AMEX	IVOV	Fri, Dec 23, 2016	55.55	55.66	55.50	55.60
1436	AMEX	IVOV	Thu, Dec 22, 2016	55.79	55.82	55.38	55.52
1435	AMEX	IVOV	Wed, Dec 21, 2016	56.14	56.14	55.86	55.88
1434	AMEX	IVOV	Tue, Dec 20, 2016	56.01	56.12	55.90	56.12
1433	AMEX	IVOV	Mon, Dec 19, 2016	56.14	56.61	56.10	55.69
1432	AMEX	IVOV	Fri, Dec 16, 2016	56.38	56.73	56.05	56.20
1431	AMEX	IVOV	Thu, Dec 15, 2016	56.15	56.61	55.88	56.32
1430	AMEX	IVOV	Wed, Dec 14, 2016	56.95	56.95	56.03	56.10
1429	AMEX	IVOV	Tue, Dec 13, 2016	57.13	57.14	56.56	56.92
1428	AMEX	IVOV	Mon, Dec 12, 2016	57.35	57.47	56.79	56.89
1427	AMEX	IVOV	Fri, Dec 9, 2016	57.46	57.46	57.12	57.25
1426	AMEX	IVOV	Thu, Dec 8, 2016	56.96	57.48	56.80	57.36
1425	AMEX	IVOV	Wed, Dec 7, 2016	56.11	56.76	56.08	56.76
1424	AMEX	IVOV	Tue, Dec 6, 2016	55.60	56.08	55.45	56.08
1423	AMEX	IVOV	Mon, Dec 5, 2016	55.21	55.53	55.21	55.51
1422	AMEX	IVOV	Fri, Dec 2, 2016	55.04	55.05	54.73	54.89
1421	AMEX	IVOV	Thu, Dec 1, 2016	55.11	55.19	54.69	54.85
1420	AMEX	IVOV	Wed, Nov 30, 2016	55.01	55.09	54.78	54.79
1419	AMEX	IVOV	Tue, Nov 29, 2016	54.58	54.78	54.42	54.60
1418	AMEX	IVOV	Mon, Nov 28, 2016	55.03	55.05	54.57	54.61
1417	AMEX	IVOV	Fri, Nov 25, 2016	55.12	55.12	54.93	55.01
1416	AMEX	IVOV	Wed, Nov 23, 2016	54.56	54.91	54.45	54.88
1415	AMEX	IVOV	Tue, Nov 22, 2016	54.33	54.66	54.25	54.66
1414	AMEX	IVOV	Mon, Nov 21, 2016	53.94	54.16	53.84	54.13
1413	AMEX	IVOV	Fri, Nov 18, 2016	53.74	53.77	53.61	53.70
1412	AMEX	IVOV	Thu, Nov 17, 2016	53.64	53.79	53.53	53.66
1411	AMEX	IVOV	Wed, Nov 16, 2016	53.50	53.50	53.22	53.43
1410	AMEX	IVOV	Tue, Nov 15, 2016	53.26	53.56	53.07	53.50
1409	AMEX	IVOV	Mon, Nov 14, 2016	52.67	53.24	52.54	53.24
1408	AMEX	IVOV	Fri, Nov 11, 2016	51.56	52.22	51.56	52.22
1407	AMEX	IVOV	Thu, Nov 10, 2016	51.62	51.88	51.32	51.66
1406	AMEX	IVOV	Wed, Nov 9, 2016	49.44	51.40	49.44	51.21
1405	AMEX	IVOV	Tue, Nov 8, 2016	49.97	50.09	49.62	50.00
1404	AMEX	IVOV	Mon, Nov 7, 2016	50.12	50.12	49.67	49.94
1403	AMEX	IVOV	Fri, Nov 4, 2016	48.88	49.26	48.82	48.87
1402	AMEX	IVOV	Thu, Nov 3, 2016	48.87	49.06	48.76	48.77
1401	AMEX	IVOV	Wed, Nov 2, 2016	49.13	49.25	48.82	48.82
1400	AMEX	IVOV	Tue, Nov 1, 2016	50.04	50.04	49.10	49.32
1399	AMEX	IVOV	Mon, Oct 31, 2016	49.55	49.95	49.55	49.88
1398	AMEX	IVOV	Fri, Oct 28, 2016	49.77	49.93	49.39	49.49
1397	AMEX	IVOV	Thu, Oct 27, 2016	50.07	50.07	49.50	49.59
1396	AMEX	IVOV	Wed, Oct 26, 2016	49.89	50.23	49.85	50.00
1395	AMEX	IVOV	Tue, Oct 25, 2016	50.38	50.38	50.03	50.10
1394	AMEX	IVOV	Mon, Oct 24, 2016	50.63	50.75	50.29	50.43
1393	AMEX	IVOV	Fri, Oct 21, 2016	49.99	50.28	49.90	50.26
1392	AMEX	IVOV	Thu, Oct 20, 2016	50.50	50.50	50.07	50.32
1391	AMEX	IVOV	Wed, Oct 19, 2016	50.39	50.57	50.10	50.47
1390	AMEX	IVOV	Tue, Oct 18, 2016	50.04	50.26	50.04	50.16
1389	AMEX	IVOV	Mon, Oct 17, 2016	49.95	50.04	49.87	49.88
1388	AMEX	IVOV	Fri, Oct 14, 2016	50.07	50.31	49.86	49.86
1387	AMEX	IVOV	Thu, Oct 13, 2016	49.81	50.04	49.46	49.90
1386	AMEX	IVOV	Wed, Oct 12, 2016	50.00	50.27	49.90	50.11
1385	AMEX	IVOV	Tue, Oct 11, 2016	50.61	50.61	49.76	49.96
1384	AMEX	IVOV	Mon, Oct 10, 2016	50.75	50.95	50.74	50.76
1383	AMEX	IVOV	Fri, Oct 7, 2016	50.80	50.80	50.11	50.31
1382	AMEX	IVOV	Thu, Oct 6, 2016	50.60	50.72	50.36	50.72
1381	AMEX	IVOV	Wed, Oct 5, 2016	50.54	50.84	50.54	50.64
1380	AMEX	IVOV	Tue, Oct 4, 2016	50.73	50.73	50.04	50.21
1379	AMEX	IVOV	Mon, Oct 3, 2016	50.80	50.80	50.50	50.55
1378	AMEX	IVOV	Fri, Sep 30, 2016	50.71	51.01	50.61	50.86
1377	AMEX	IVOV	Thu, Sep 29, 2016	51.01	51.01	50.42	50.42
1376	AMEX	IVOV	Wed, Sep 28, 2016	50.40	50.90	50.16	50.90
1375	AMEX	IVOV	Tue, Sep 27, 2016	50.27	50.28	50.07	50.26
1374	AMEX	IVOV	Mon, Sep 26, 2016	50.25	50.45	50.12	50.27
1373	AMEX	IVOV	Fri, Sep 23, 2016	50.88	50.88	50.50	50.50
1372	AMEX	IVOV	Thu, Sep 22, 2016	50.63	50.99	50.63	50.96
1371	AMEX	IVOV	Wed, Sep 21, 2016	49.74	50.28	49.67	50.28
1370	AMEX	IVOV	Tue, Sep 20, 2016	50.06	50.06	49.61	49.61
1369	AMEX	IVOV	Mon, Sep 19, 2016	49.66	50.07	49.59	49.80
1368	AMEX	IVOV	Fri, Sep 16, 2016	49.56	49.56	49.19	49.35
1367	AMEX	IVOV	Thu, Sep 15, 2016	49.03	49.65	49.01	49.60
1366	AMEX	IVOV	Wed, Sep 14, 2016	49.35	49.43	49.00	49.02
1365	AMEX	IVOV	Tue, Sep 13, 2016	49.77	49.89	49.08	49.27
1364	AMEX	IVOV	Mon, Sep 12, 2016	49.49	50.33	49.31	50.28
1363	AMEX	IVOV	Fri, Sep 9, 2016	51.00	51.00	49.73	49.73
1362	AMEX	IVOV	Thu, Sep 8, 2016	51.35	51.44	51.26	51.32
1361	AMEX	IVOV	Wed, Sep 7, 2016	51.35	51.44	51.14	51.44
1360	AMEX	IVOV	Tue, Sep 6, 2016	51.40	51.40	51.00	51.23
1359	AMEX	IVOV	Fri, Sep 2, 2016	50.91	51.26	50.91	51.26
1358	AMEX	IVOV	Thu, Sep 1, 2016	50.83	50.89	50.44	50.75
1357	AMEX	IVOV	Wed, Aug 31, 2016	51.04	51.04	50.59	50.87
1356	AMEX	IVOV	Tue, Aug 30, 2016	51.07	51.21	50.87	51.04
1355	AMEX	IVOV	Mon, Aug 29, 2016	50.83	51.22	50.83	51.11
1354	AMEX	IVOV	Fri, Aug 26, 2016	51.03	51.26	50.48	50.72
1353	AMEX	IVOV	Thu, Aug 25, 2016	50.71	51.05	50.71	50.93
1352	AMEX	IVOV	Wed, Aug 24, 2016	51.20	51.20	50.74	50.83
1351	AMEX	IVOV	Tue, Aug 23, 2016	51.03	51.35	51.03	51.19
1350	AMEX	IVOV	Mon, Aug 22, 2016	50.82	50.91	50.66	50.91
1349	AMEX	IVOV	Fri, Aug 19, 2016	51.03	51.03	50.65	50.91
1348	AMEX	IVOV	Thu, Aug 18, 2016	50.53	50.88	50.53	50.88
1347	AMEX	IVOV	Wed, Aug 17, 2016	50.67	50.67	50.15	50.48
1346	AMEX	IVOV	Tue, Aug 16, 2016	51.05	51.05	50.52	50.52
1345	AMEX	IVOV	Mon, Aug 15, 2016	50.72	51.13	50.72	50.98
1344	AMEX	IVOV	Fri, Aug 12, 2016	50.64	50.70	50.43	50.51
1343	AMEX	IVOV	Thu, Aug 11, 2016	50.69	50.75	50.53	50.64
1342	AMEX	IVOV	Wed, Aug 10, 2016	50.76	50.76	50.40	50.46
1341	AMEX	IVOV	Tue, Aug 9, 2016	50.92	50.92	50.65	50.75
1340	AMEX	IVOV	Mon, Aug 8, 2016	50.80	50.97	50.80	50.82
1339	AMEX	IVOV	Fri, Aug 5, 2016	50.45	50.79	50.42	50.73
1338	AMEX	IVOV	Thu, Aug 4, 2016	50.33	50.33	50.10	50.19
1337	AMEX	IVOV	Wed, Aug 3, 2016	49.86	50.12	49.59	50.12
1336	AMEX	IVOV	Tue, Aug 2, 2016	50.36	50.36	49.60	49.78
1335	AMEX	IVOV	Mon, Aug 1, 2016	50.63	50.63	50.25	50.29
1334	AMEX	IVOV	Fri, Jul 29, 2016	50.51	50.75	50.32	50.68
1333	AMEX	IVOV	Thu, Jul 28, 2016	50.27	50.55	50.24	50.54
1332	AMEX	IVOV	Wed, Jul 27, 2016	50.50	50.66	50.16	50.32
1331	AMEX	IVOV	Tue, Jul 26, 2016	50.15	50.54	50.15	50.50
1330	AMEX	IVOV	Mon, Jul 25, 2016	50.48	50.48	50.13	50.21
1329	AMEX	IVOV	Fri, Jul 22, 2016	50.22	50.44	50.03	50.40
1328	AMEX	IVOV	Thu, Jul 21, 2016	50.36	50.54	50.08	50.14
1327	AMEX	IVOV	Wed, Jul 20, 2016	50.33	50.43	49.94	50.37
1326	AMEX	IVOV	Tue, Jul 19, 2016	50.30	50.30	50.00	50.13
1325	AMEX	IVOV	Mon, Jul 18, 2016	50.28	50.37	50.13	50.36
1324	AMEX	IVOV	Fri, Jul 15, 2016	50.50	50.50	50.18	50.31
1323	AMEX	IVOV	Thu, Jul 14, 2016	50.58	50.58	50.28	50.30
1322	AMEX	IVOV	Wed, Jul 13, 2016	50.50	50.50	49.92	50.14
1321	AMEX	IVOV	Tue, Jul 12, 2016	50.02	50.36	49.99	50.22
1320	AMEX	IVOV	Mon, Jul 11, 2016	49.57	49.70	49.47	49.61
1319	AMEX	IVOV	Fri, Jul 8, 2016	48.81	49.36	48.81	49.30
1318	AMEX	IVOV	Thu, Jul 7, 2016	48.48	48.78	48.14	48.32
1317	AMEX	IVOV	Wed, Jul 6, 2016	48.06	48.34	47.74	48.33
1316	AMEX	IVOV	Tue, Jul 5, 2016	48.77	48.77	47.84	48.13
1315	AMEX	IVOV	Fri, Jul 1, 2016	48.70	49.06	48.66	48.87
1314	AMEX	IVOV	Thu, Jun 30, 2016	47.84	48.68	47.76	48.68
1313	AMEX	IVOV	Wed, Jun 29, 2016	47.53	47.80	47.48	47.76
1312	AMEX	IVOV	Tue, Jun 28, 2016	46.63	46.97	46.52	46.92
1311	AMEX	IVOV	Mon, Jun 27, 2016	47.07	47.07	45.95	46.13
1310	AMEX	IVOV	Fri, Jun 24, 2016	48.10	48.43	47.53	47.60
1309	AMEX	IVOV	Thu, Jun 23, 2016	49.27	49.62	49.27	49.62
1308	AMEX	IVOV	Wed, Jun 22, 2016	49.02	49.09	48.75	48.75
1307	AMEX	IVOV	Tue, Jun 21, 2016	48.96	49.03	48.67	48.88
1306	AMEX	IVOV	Mon, Jun 20, 2016	49.17	49.26	48.89	48.90
1305	AMEX	IVOV	Fri, Jun 17, 2016	48.24	48.61	48.19	48.42
1304	AMEX	IVOV	Thu, Jun 16, 2016	48.00	48.18	47.55	48.17
1303	AMEX	IVOV	Wed, Jun 15, 2016	48.43	48.60	48.23	48.28
1302	AMEX	IVOV	Tue, Jun 14, 2016	48.22	48.44	47.89	48.19
1301	AMEX	IVOV	Mon, Jun 13, 2016	48.87	48.94	48.31	48.34
1300	AMEX	IVOV	Fri, Jun 10, 2016	49.23	49.23	48.78	48.89
1299	AMEX	IVOV	Thu, Jun 9, 2016	49.65	49.68	49.39	49.67
1298	AMEX	IVOV	Wed, Jun 8, 2016	49.74	49.86	49.64	49.82
1297	AMEX	IVOV	Tue, Jun 7, 2016	49.48	49.71	49.37	49.59
1296	AMEX	IVOV	Mon, Jun 6, 2016	49.26	49.42	48.95	49.33
1295	AMEX	IVOV	Fri, Jun 3, 2016	48.96	48.98	48.48	48.80
1294	AMEX	IVOV	Thu, Jun 2, 2016	48.60	48.91	48.42	48.91
1293	AMEX	IVOV	Wed, Jun 1, 2016	48.27	48.67	48.11	48.65
1292	AMEX	IVOV	Tue, May 31, 2016	48.57	48.69	48.30	48.47
1291	AMEX	IVOV	Fri, May 27, 2016	48.12	48.34	48.05	48.34
1290	AMEX	IVOV	Thu, May 26, 2016	48.18	48.25	47.98	48.04
1289	AMEX	IVOV	Wed, May 25, 2016	47.89	48.09	47.80	48.08
1288	AMEX	IVOV	Tue, May 24, 2016	47.11	47.58	47.10	47.49
1287	AMEX	IVOV	Mon, May 23, 2016	47.03	47.03	46.73	46.83
1286	AMEX	IVOV	Fri, May 20, 2016	46.57	46.99	46.50	46.93
1285	AMEX	IVOV	Thu, May 19, 2016	46.30	46.52	45.91	46.31
1284	AMEX	IVOV	Wed, May 18, 2016	46.57	46.95	46.25	46.44
1283	AMEX	IVOV	Tue, May 17, 2016	47.02	47.26	46.50	46.63
1282	AMEX	IVOV	Mon, May 16, 2016	46.76	47.22	46.75	47.08
1281	AMEX	IVOV	Fri, May 13, 2016	46.98	47.10	46.43	46.60
1280	AMEX	IVOV	Thu, May 12, 2016	47.41	47.45	46.81	47.08
1279	AMEX	IVOV	Wed, May 11, 2016	47.46	47.59	47.14	47.14
1278	AMEX	IVOV	Tue, May 10, 2016	47.22	47.58	47.13	47.57
1277	AMEX	IVOV	Mon, May 9, 2016	47.27	47.27	46.79	47.00
1276	AMEX	IVOV	Fri, May 6, 2016	46.86	47.21	46.74	47.18
1275	AMEX	IVOV	Thu, May 5, 2016	47.29	47.42	46.84	46.96
1274	AMEX	IVOV	Wed, May 4, 2016	47.16	47.56	46.94	47.04
1273	AMEX	IVOV	Tue, May 3, 2016	47.90	47.92	47.09	47.35
1272	AMEX	IVOV	Mon, May 2, 2016	48.01	48.16	47.59	48.12
1271	AMEX	IVOV	Fri, Apr 29, 2016	47.91	48.07	47.44	47.80
1270	AMEX	IVOV	Thu, Apr 28, 2016	48.26	48.51	47.92	47.93
1269	AMEX	IVOV	Wed, Apr 27, 2016	48.35	48.56	48.16	48.54
1268	AMEX	IVOV	Tue, Apr 26, 2016	47.85	48.17	47.85	48.17
1267	AMEX	IVOV	Mon, Apr 25, 2016	47.88	47.88	47.52	47.66
1266	AMEX	IVOV	Fri, Apr 22, 2016	47.60	48.11	47.60	47.90
1265	AMEX	IVOV	Thu, Apr 21, 2016	48.11	48.11	47.45	47.49
1264	AMEX	IVOV	Wed, Apr 20, 2016	47.95	48.20	47.83	47.99
1263	AMEX	IVOV	Tue, Apr 19, 2016	47.82	48.19	47.82	47.99
1262	AMEX	IVOV	Mon, Apr 18, 2016	47.28	47.67	47.28	47.66
1261	AMEX	IVOV	Fri, Apr 15, 2016	47.26	47.51	47.25	47.49
1260	AMEX	IVOV	Thu, Apr 14, 2016	47.51	47.51	47.35	47.36
1259	AMEX	IVOV	Wed, Apr 13, 2016	47.48	47.55	47.01	47.54
1258	AMEX	IVOV	Tue, Apr 12, 2016	46.29	46.82	46.28	46.80
1257	AMEX	IVOV	Mon, Apr 11, 2016	46.41	46.67	46.18	46.18
1256	AMEX	IVOV	Fri, Apr 8, 2016	46.25	46.37	46.07	46.07
1255	AMEX	IVOV	Thu, Apr 7, 2016	46.20	46.24	45.54	45.78
1254	AMEX	IVOV	Wed, Apr 6, 2016	46.20	46.37	45.87	46.37
1253	AMEX	IVOV	Tue, Apr 5, 2016	46.64	46.64	46.64	46.12
1252	AMEX	IVOV	Mon, Apr 4, 2016	47.16	47.16	46.61	46.64
1251	AMEX	IVOV	Fri, Apr 1, 2016	46.38	47.10	46.38	47.10
1250	AMEX	IVOV	Thu, Mar 31, 2016	46.95	47.12	46.95	47.00
1249	AMEX	IVOV	Wed, Mar 30, 2016	47.32	47.32	46.91	46.99
1248	AMEX	IVOV	Tue, Mar 29, 2016	46.30	46.59	46.25	46.93
1247	AMEX	IVOV	Mon, Mar 28, 2016	46.27	46.27	45.87	46.15
1246	AMEX	IVOV	Thu, Mar 24, 2016	45.60	46.02	45.60	46.02
1245	AMEX	IVOV	Wed, Mar 23, 2016	46.58	46.58	45.90	45.90
1244	AMEX	IVOV	Tue, Mar 22, 2016	46.52	46.71	46.52	46.58
1243	AMEX	IVOV	Mon, Mar 21, 2016	46.55	46.65	46.47	46.62
1242	AMEX	IVOV	Fri, Mar 18, 2016	46.44	46.61	46.44	46.55
1241	AMEX	IVOV	Thu, Mar 17, 2016	45.81	46.40	45.81	46.40
1240	AMEX	IVOV	Wed, Mar 16, 2016	45.32	45.75	45.28	45.72
1239	AMEX	IVOV	Tue, Mar 15, 2016	45.51	45.51	45.51	45.16
1238	AMEX	IVOV	Mon, Mar 14, 2016	45.44	45.55	45.27	45.55
1237	AMEX	IVOV	Fri, Mar 11, 2016	44.73	44.73	44.73	45.63
1236	AMEX	IVOV	Thu, Mar 10, 2016	44.75	44.75	44.75	44.73
1235	AMEX	IVOV	Wed, Mar 9, 2016	44.86	44.91	44.70	44.75
1234	AMEX	IVOV	Tue, Mar 8, 2016	44.89	44.90	44.68	44.72
1233	AMEX	IVOV	Mon, Mar 7, 2016	44.86	45.38	44.86	45.38
1232	AMEX	IVOV	Fri, Mar 4, 2016	44.80	45.30	44.72	45.09
1231	AMEX	IVOV	Thu, Mar 3, 2016	44.26	44.70	44.26	44.70
1230	AMEX	IVOV	Wed, Mar 2, 2016	43.54	43.78	43.43	44.01
1229	AMEX	IVOV	Tue, Mar 1, 2016	42.85	43.48	42.85	43.48
1228	AMEX	IVOV	Mon, Feb 29, 2016	42.79	43.06	42.79	42.79
1227	AMEX	IVOV	Fri, Feb 26, 2016	42.81	42.96	42.67	42.67
1226	AMEX	IVOV	Thu, Feb 25, 2016	42.18	42.52	42.10	42.52
1225	AMEX	IVOV	Wed, Feb 24, 2016	41.37	41.77	41.25	41.75
1224	AMEX	IVOV	Tue, Feb 23, 2016	42.14	42.18	41.88	41.88
1223	AMEX	IVOV	Mon, Feb 22, 2016	42.14	42.44	42.14	42.42
1222	AMEX	IVOV	Fri, Feb 19, 2016	41.63	41.72	41.41	41.72
1221	AMEX	IVOV	Thu, Feb 18, 2016	41.77	41.93	41.74	41.89
1220	AMEX	IVOV	Wed, Feb 17, 2016	41.38	41.99	41.38	41.74
1219	AMEX	IVOV	Tue, Feb 16, 2016	40.71	41.14	40.70	41.14
1218	AMEX	IVOV	Fri, Feb 12, 2016	39.93	40.33	39.93	40.30
1217	AMEX	IVOV	Thu, Feb 11, 2016	39.57	39.86	39.20	39.56
1216	AMEX	IVOV	Wed, Feb 10, 2016	40.46	40.66	40.24	40.24
1215	AMEX	IVOV	Tue, Feb 9, 2016	39.89	40.30	39.89	40.23
1214	AMEX	IVOV	Mon, Feb 8, 2016	40.54	40.56	39.84	40.08
1213	AMEX	IVOV	Fri, Feb 5, 2016	41.48	41.54	40.98	41.01
1212	AMEX	IVOV	Thu, Feb 4, 2016	41.50	41.78	41.42	41.65
1211	AMEX	IVOV	Wed, Feb 3, 2016	41.03	41.11	40.14	41.11
1210	AMEX	IVOV	Tue, Feb 2, 2016	40.96	40.96	40.58	40.76
1209	AMEX	IVOV	Mon, Feb 1, 2016	41.50	41.72	41.23	41.63
1208	AMEX	IVOV	Fri, Jan 29, 2016	40.82	41.75	40.82	41.75
1207	AMEX	IVOV	Thu, Jan 28, 2016	40.66	40.71	40.35	40.45
1206	AMEX	IVOV	Wed, Jan 27, 2016	40.30	40.85	40.19	40.22
1205	AMEX	IVOV	Tue, Jan 26, 2016	39.67	40.54	39.67	40.54
1204	AMEX	IVOV	Mon, Jan 25, 2016	40.17	40.17	39.47	39.47
1203	AMEX	IVOV	Fri, Jan 22, 2016	40.16	40.35	39.96	40.35
1202	AMEX	IVOV	Thu, Jan 21, 2016	39.23	39.94	39.23	39.43
1201	AMEX	IVOV	Wed, Jan 20, 2016	38.98	39.63	38.14	39.26
1200	AMEX	IVOV	Tue, Jan 19, 2016	40.32	40.32	39.40	39.70
1199	AMEX	IVOV	Fri, Jan 15, 2016	39.66	40.00	39.24	39.92
1198	AMEX	IVOV	Thu, Jan 14, 2016	40.25	40.85	39.93	40.75
1197	AMEX	IVOV	Wed, Jan 13, 2016	41.35	41.36	40.00	40.09
1196	AMEX	IVOV	Tue, Jan 12, 2016	41.57	41.57	40.65	41.20
1195	AMEX	IVOV	Mon, Jan 11, 2016	41.40	41.41	40.83	41.18
1194	AMEX	IVOV	Fri, Jan 8, 2016	42.11	42.11	41.49	41.49
1193	AMEX	IVOV	Thu, Jan 7, 2016	42.18	42.45	41.82	41.83
1192	AMEX	IVOV	Wed, Jan 6, 2016	43.14	43.30	42.93	42.94
1191	AMEX	IVOV	Tue, Jan 5, 2016	44.00	44.00	43.49	43.75
1190	AMEX	IVOV	Mon, Jan 4, 2016	43.52	43.78	43.34	43.78
1189	AMEX	IVOV	Thu, Dec 31, 2015	44.54	44.74	44.21	44.21
1188	AMEX	IVOV	Wed, Dec 30, 2015	45.09	45.09	44.66	44.66
1187	AMEX	IVOV	Tue, Dec 29, 2015	44.83	45.21	44.80	45.05
1186	AMEX	IVOV	Mon, Dec 28, 2015	44.79	44.79	44.31	44.68
1185	AMEX	IVOV	Thu, Dec 24, 2015	44.96	45.09	44.75	45.09
1184	AMEX	IVOV	Wed, Dec 23, 2015	44.41	44.95	44.41	44.95
1183	AMEX	IVOV	Tue, Dec 22, 2015	43.91	44.27	43.56	44.09
1182	AMEX	IVOV	Mon, Dec 21, 2015	43.62	43.66	43.35	43.66
1181	AMEX	IVOV	Fri, Dec 18, 2015	43.65	43.65	43.35	43.35
1180	AMEX	IVOV	Thu, Dec 17, 2015	44.59	44.59	44.13	44.21
1179	AMEX	IVOV	Wed, Dec 16, 2015	44.84	45.40	44.83	45.39
1178	AMEX	IVOV	Tue, Dec 15, 2015	44.63	44.95	44.63	44.81
1177	AMEX	IVOV	Mon, Dec 14, 2015	44.74	44.74	44.06	44.29
1176	AMEX	IVOV	Fri, Dec 11, 2015	45.00	45.06	44.63	44.64
1175	AMEX	IVOV	Thu, Dec 10, 2015	45.32	45.62	45.21	45.49
1174	AMEX	IVOV	Wed, Dec 9, 2015	45.69	45.91	45.21	45.39
1173	AMEX	IVOV	Tue, Dec 8, 2015	45.79	45.87	45.58	45.81
1172	AMEX	IVOV	Mon, Dec 7, 2015	46.42	46.45	46.07	46.22
1171	AMEX	IVOV	Fri, Dec 4, 2015	46.45	46.87	46.38	46.87
1170	AMEX	IVOV	Thu, Dec 3, 2015	46.79	46.79	46.28	46.37
1169	AMEX	IVOV	Wed, Dec 2, 2015	47.69	47.69	47.06	47.06
1168	AMEX	IVOV	Tue, Dec 1, 2015	47.53	47.61	47.44	47.61
1167	AMEX	IVOV	Mon, Nov 30, 2015	47.59	47.59	47.36	47.36
1166	AMEX	IVOV	Fri, Nov 27, 2015	47.43	47.49	47.39	47.49
1165	AMEX	IVOV	Wed, Nov 25, 2015	47.37	47.46	47.37	47.41
1164	AMEX	IVOV	Tue, Nov 24, 2015	46.81	47.24	46.81	47.24
1163	AMEX	IVOV	Mon, Nov 23, 2015	46.80	47.06	46.80	46.89
1162	AMEX	IVOV	Fri, Nov 20, 2015	46.75	46.93	46.74	46.80
1161	AMEX	IVOV	Thu, Nov 19, 2015	46.63	46.66	46.51	46.66
1160	AMEX	IVOV	Wed, Nov 18, 2015	46.10	46.10	46.04	46.04
1159	AMEX	IVOV	Tue, Nov 17, 2015	46.09	46.09	45.95	46.00
1158	AMEX	IVOV	Mon, Nov 16, 2015	45.49	45.68	45.49	45.53
1157	AMEX	IVOV	Fri, Nov 13, 2015	45.81	45.82	45.54	45.54
1156	AMEX	IVOV	Thu, Nov 12, 2015	46.66	46.66	45.96	45.96
1155	AMEX	IVOV	Wed, Nov 11, 2015	47.04	47.04	47.04	47.04
1154	AMEX	IVOV	Tue, Nov 10, 2015	47.01	47.18	47.01	47.13
1153	AMEX	IVOV	Mon, Nov 9, 2015	47.56	47.56	47.00	47.14
1152	AMEX	IVOV	Fri, Nov 6, 2015	47.44	47.55	47.33	47.53
1151	AMEX	IVOV	Thu, Nov 5, 2015	47.61	47.61	47.25	47.56
1150	AMEX	IVOV	Wed, Nov 4, 2015	47.62	47.62	47.46	47.53
1149	AMEX	IVOV	Tue, Nov 3, 2015	47.35	47.78	47.35	47.78
1148	AMEX	IVOV	Mon, Nov 2, 2015	46.70	47.48	46.70	47.44
1147	AMEX	IVOV	Fri, Oct 30, 2015	46.77	46.92	46.65	46.65
1146	AMEX	IVOV	Thu, Oct 29, 2015	46.84	46.87	46.68	46.70
1145	AMEX	IVOV	Wed, Oct 28, 2015	46.16	46.83	46.16	46.68
1144	AMEX	IVOV	Tue, Oct 27, 2015	46.31	46.31	45.75	45.82
1143	AMEX	IVOV	Mon, Oct 26, 2015	46.63	46.63	46.44	46.46
1142	AMEX	IVOV	Fri, Oct 23, 2015	46.67	46.74	46.65	46.65
1141	AMEX	IVOV	Thu, Oct 22, 2015	46.11	46.48	46.11	46.48
1140	AMEX	IVOV	Wed, Oct 21, 2015	46.65	46.66	45.98	45.98
1139	AMEX	IVOV	Tue, Oct 20, 2015	46.46	46.68	46.42	46.52
1138	AMEX	IVOV	Mon, Oct 19, 2015	46.30	46.32	46.25	46.32
1137	AMEX	IVOV	Fri, Oct 16, 2015	46.30	46.42	46.30	46.42
1136	AMEX	IVOV	Thu, Oct 15, 2015	46.16	46.39	46.16	46.39
1135	AMEX	IVOV	Wed, Oct 14, 2015	46.41	46.41	46.03	46.03
1134	AMEX	IVOV	Tue, Oct 13, 2015	46.41	46.84	46.39	46.39
1133	AMEX	IVOV	Mon, Oct 12, 2015	46.67	46.67	46.59	46.62
1132	AMEX	IVOV	Fri, Oct 9, 2015	46.78	46.90	46.72	46.74
1131	AMEX	IVOV	Thu, Oct 8, 2015	46.35	46.92	46.30	46.88
1130	AMEX	IVOV	Wed, Oct 7, 2015	46.00	46.29	45.87	46.23
1129	AMEX	IVOV	Tue, Oct 6, 2015	45.59	45.74	45.59	45.67
1128	AMEX	IVOV	Mon, Oct 5, 2015	45.29	45.62	45.29	45.61
1127	AMEX	IVOV	Fri, Oct 2, 2015	43.51	44.52	43.51	44.51
1126	AMEX	IVOV	Thu, Oct 1, 2015	43.83	43.83	43.46	43.76
1125	AMEX	IVOV	Wed, Sep 30, 2015	43.67	43.80	43.54	43.78
1124	AMEX	IVOV	Tue, Sep 29, 2015	43.45	43.49	43.19	43.19
1123	AMEX	IVOV	Mon, Sep 28, 2015	44.22	44.22	43.31	43.49
1122	AMEX	IVOV	Fri, Sep 25, 2015	44.73	44.73	44.35	44.35
1121	AMEX	IVOV	Thu, Sep 24, 2015	44.20	44.55	44.00	44.40
1120	AMEX	IVOV	Wed, Sep 23, 2015	44.81	44.84	44.48	44.49
1119	AMEX	IVOV	Tue, Sep 22, 2015	44.73	44.95	44.49	44.65
1118	AMEX	IVOV	Mon, Sep 21, 2015	45.26	45.72	45.25	45.29
1117	AMEX	IVOV	Fri, Sep 18, 2015	45.42	45.49	45.01	45.06
1116	AMEX	IVOV	Thu, Sep 17, 2015	46.05	46.49	45.88	45.88
1115	AMEX	IVOV	Wed, Sep 16, 2015	45.64	46.11	45.64	46.11
1114	AMEX	IVOV	Tue, Sep 15, 2015	45.33	45.51	45.33	45.51
1113	AMEX	IVOV	Mon, Sep 14, 2015	45.39	45.39	44.98	45.04
1112	AMEX	IVOV	Fri, Sep 11, 2015	44.79	45.15	44.74	45.15
1111	AMEX	IVOV	Thu, Sep 10, 2015	45.01	45.46	45.01	45.39
1110	AMEX	IVOV	Wed, Sep 9, 2015	45.92	45.94	45.59	45.59
1109	AMEX	IVOV	Tue, Sep 8, 2015	45.21	45.56	45.06	45.56
1108	AMEX	IVOV	Fri, Sep 4, 2015	44.64	44.65	44.47	44.53
1107	AMEX	IVOV	Thu, Sep 3, 2015	44.83	45.32	44.83	45.12
1106	AMEX	IVOV	Wed, Sep 2, 2015	44.73	44.82	44.21	44.79
1105	AMEX	IVOV	Tue, Sep 1, 2015	45.32	45.32	44.23	44.30
1104	AMEX	IVOV	Mon, Aug 31, 2015	45.65	45.86	45.36	45.73
1103	AMEX	IVOV	Fri, Aug 28, 2015	45.54	45.79	45.47	45.69
1102	AMEX	IVOV	Thu, Aug 27, 2015	44.74	45.57	44.73	45.08
1101	AMEX	IVOV	Wed, Aug 26, 2015	43.79	44.28	43.32	44.24
1100	AMEX	IVOV	Tue, Aug 25, 2015	44.17	45.15	43.19	43.19
1099	AMEX	IVOV	Mon, Aug 24, 2015	43.07	44.95	26.85	43.69
1098	AMEX	IVOV	Fri, Aug 21, 2015	46.17	46.23	45.47	45.47
1097	AMEX	IVOV	Thu, Aug 20, 2015	46.99	47.18	46.62	46.62
1096	AMEX	IVOV	Wed, Aug 19, 2015	47.96	47.96	47.40	47.59
1095	AMEX	IVOV	Tue, Aug 18, 2015	48.25	48.25	48.03	48.10
1094	AMEX	IVOV	Mon, Aug 17, 2015	47.75	48.33	47.75	48.33
1093	AMEX	IVOV	Fri, Aug 14, 2015	47.63	47.94	47.63	47.94
1092	AMEX	IVOV	Thu, Aug 13, 2015	47.75	47.75	47.72	47.72
1091	AMEX	IVOV	Wed, Aug 12, 2015	47.67	47.67	47.36	47.64
1090	AMEX	IVOV	Tue, Aug 11, 2015	48.05	48.08	47.70	47.88
1089	AMEX	IVOV	Mon, Aug 10, 2015	48.02	48.35	48.01	48.35
1088	AMEX	IVOV	Fri, Aug 7, 2015	47.52	47.64	47.40	47.45
1087	AMEX	IVOV	Thu, Aug 6, 2015	47.80	47.80	47.54	47.54
1086	AMEX	IVOV	Wed, Aug 5, 2015	47.86	48.25	47.71	47.83
1085	AMEX	IVOV	Tue, Aug 4, 2015	47.73	47.94	47.59	47.59
1084	AMEX	IVOV	Mon, Aug 3, 2015	47.92	47.92	47.50	47.55
1083	AMEX	IVOV	Fri, Jul 31, 2015	48.01	48.07	47.96	47.96
1082	AMEX	IVOV	Thu, Jul 30, 2015	47.91	47.93	47.89	47.89
1081	AMEX	IVOV	Wed, Jul 29, 2015	47.40	47.90	47.25	47.90
1080	AMEX	IVOV	Tue, Jul 28, 2015	46.96	47.30	46.92	47.26
1079	AMEX	IVOV	Mon, Jul 27, 2015	47.04	47.04	46.71	46.74
1078	AMEX	IVOV	Fri, Jul 24, 2015	47.81	47.81	47.23	47.26
1077	AMEX	IVOV	Thu, Jul 23, 2015	48.09	48.18	47.67	47.87
1076	AMEX	IVOV	Wed, Jul 22, 2015	48.08	48.10	48.00	48.10
1075	AMEX	IVOV	Tue, Jul 21, 2015	48.46	48.48	48.00	48.01
1074	AMEX	IVOV	Mon, Jul 20, 2015	48.65	48.65	48.33	48.38
1073	AMEX	IVOV	Fri, Jul 17, 2015	49.01	49.01	48.49	48.53
1072	AMEX	IVOV	Thu, Jul 16, 2015	49.25	49.25	48.95	48.97
1071	AMEX	IVOV	Wed, Jul 15, 2015	49.21	49.21	48.98	48.98
1070	AMEX	IVOV	Tue, Jul 14, 2015	49.03	49.27	49.03	49.27
1069	AMEX	IVOV	Mon, Jul 13, 2015	49.09	49.09	48.91	49.04
1068	AMEX	IVOV	Fri, Jul 10, 2015	48.90	48.90	48.60	48.63
1067	AMEX	IVOV	Thu, Jul 9, 2015	48.57	48.72	48.18	48.35
1066	AMEX	IVOV	Wed, Jul 8, 2015	48.33	48.33	47.97	48.09
1065	AMEX	IVOV	Tue, Jul 7, 2015	48.63	48.63	47.98	48.48
1064	AMEX	IVOV	Mon, Jul 6, 2015	48.64	48.87	48.38	48.63
1063	AMEX	IVOV	Thu, Jul 2, 2015	49.06	49.18	48.91	49.01
1062	AMEX	IVOV	Wed, Jul 1, 2015	49.33	49.33	48.98	49.00
1061	AMEX	IVOV	Tue, Jun 30, 2015	49.40	49.40	48.95	48.97
1060	AMEX	IVOV	Mon, Jun 29, 2015	49.60	49.76	49.04	49.04
1059	AMEX	IVOV	Fri, Jun 26, 2015	50.21	50.21	50.01	50.09
1058	AMEX	IVOV	Thu, Jun 25, 2015	50.19	50.19	49.94	49.98
1057	AMEX	IVOV	Wed, Jun 24, 2015	50.64	50.64	50.23	50.23
1056	AMEX	IVOV	Tue, Jun 23, 2015	50.63	50.69	50.52	50.66
1055	AMEX	IVOV	Mon, Jun 22, 2015	50.60	50.60	50.45	50.53
1054	AMEX	IVOV	Fri, Jun 19, 2015	50.45	50.48	50.33	50.33
1053	AMEX	IVOV	Thu, Jun 18, 2015	50.25	50.49	50.25	50.49
1052	AMEX	IVOV	Wed, Jun 17, 2015	50.45	50.45	50.03	50.13
1051	AMEX	IVOV	Tue, Jun 16, 2015	49.96	50.24	49.96	50.24
1050	AMEX	IVOV	Mon, Jun 15, 2015	49.68	49.88	49.68	49.88
1049	AMEX	IVOV	Fri, Jun 12, 2015	50.17	50.23	50.13	50.19
1048	AMEX	IVOV	Thu, Jun 11, 2015	50.36	50.45	50.36	50.42
1047	AMEX	IVOV	Wed, Jun 10, 2015	50.01	50.35	50.01	50.26
1046	AMEX	IVOV	Tue, Jun 9, 2015	49.51	49.78	49.51	49.58
1045	AMEX	IVOV	Mon, Jun 8, 2015	49.94	49.94	49.63	49.73
1044	AMEX	IVOV	Fri, Jun 5, 2015	49.83	49.97	49.73	49.92
1043	AMEX	IVOV	Thu, Jun 4, 2015	50.05	50.05	49.73	49.74
1042	AMEX	IVOV	Wed, Jun 3, 2015	50.38	50.38	50.20	50.24
1041	AMEX	IVOV	Tue, Jun 2, 2015	49.80	49.97	49.71	49.93
1040	AMEX	IVOV	Mon, Jun 1, 2015	50.03	50.03	49.60	49.80
1039	AMEX	IVOV	Fri, May 29, 2015	50.13	50.13	49.86	49.86
1038	AMEX	IVOV	Thu, May 28, 2015	50.00	50.00	49.98	49.98
1037	AMEX	IVOV	Wed, May 27, 2015	50.02	50.25	49.87	50.25
1036	AMEX	IVOV	Tue, May 26, 2015	50.17	50.17	49.76	49.76
1035	AMEX	IVOV	Fri, May 22, 2015	50.40	50.53	50.40	50.52
1034	AMEX	IVOV	Thu, May 21, 2015	50.61	50.61	50.51	50.51
1033	AMEX	IVOV	Wed, May 20, 2015	50.37	50.52	50.37	50.52
1032	AMEX	IVOV	Tue, May 19, 2015	50.72	50.72	50.30	50.44
1031	AMEX	IVOV	Mon, May 18, 2015	50.11	50.62	50.11	50.59
1030	AMEX	IVOV	Fri, May 15, 2015	50.20	50.20	50.07	50.15
1029	AMEX	IVOV	Thu, May 14, 2015	50.15	50.25	49.98	50.24
1028	AMEX	IVOV	Wed, May 13, 2015	49.92	49.93	49.81	49.81
1027	AMEX	IVOV	Tue, May 12, 2015	49.74	49.75	49.32	49.74
1026	AMEX	IVOV	Mon, May 11, 2015	49.74	49.88	49.71	49.83
1025	AMEX	IVOV	Fri, May 8, 2015	49.59	49.74	49.59	49.74
1024	AMEX	IVOV	Thu, May 7, 2015	49.24	49.36	49.24	49.26
1023	AMEX	IVOV	Wed, May 6, 2015	49.29	49.29	49.02	49.27
1022	AMEX	IVOV	Tue, May 5, 2015	49.97	49.97	49.23	49.25
1021	AMEX	IVOV	Mon, May 4, 2015	49.91	50.00	49.82	49.90
1020	AMEX	IVOV	Fri, May 1, 2015	49.57	49.73	49.40	49.67
1019	AMEX	IVOV	Thu, Apr 30, 2015	49.56	49.71	49.37	49.39
1018	AMEX	IVOV	Wed, Apr 29, 2015	49.93	50.08	49.78	49.91
1017	AMEX	IVOV	Tue, Apr 28, 2015	49.72	50.04	49.54	50.04
1016	AMEX	IVOV	Mon, Apr 27, 2015	50.26	50.26	49.70	49.70
1015	AMEX	IVOV	Fri, Apr 24, 2015	50.11	50.11	49.97	49.99
1014	AMEX	IVOV	Thu, Apr 23, 2015	49.99	50.35	49.97	50.25
1013	AMEX	IVOV	Wed, Apr 22, 2015	49.94	49.99	49.55	49.99
1012	AMEX	IVOV	Tue, Apr 21, 2015	50.06	50.18	49.82	49.85
1011	AMEX	IVOV	Mon, Apr 20, 2015	49.85	50.07	49.85	49.97
1010	AMEX	IVOV	Fri, Apr 17, 2015	50.05	50.05	49.42	49.56
1009	AMEX	IVOV	Thu, Apr 16, 2015	50.18	50.35	50.14	50.29
1008	AMEX	IVOV	Wed, Apr 15, 2015	50.37	50.64	50.37	50.46
1007	AMEX	IVOV	Tue, Apr 14, 2015	50.02	50.08	49.75	50.06
1006	AMEX	IVOV	Mon, Apr 13, 2015	50.11	50.16	49.96	49.97
1005	AMEX	IVOV	Fri, Apr 10, 2015	50.09	50.11	49.98	50.06
1004	AMEX	IVOV	Thu, Apr 9, 2015	49.87	49.93	49.83	49.84
1003	AMEX	IVOV	Wed, Apr 8, 2015	49.85	49.95	49.66	49.83
1002	AMEX	IVOV	Tue, Apr 7, 2015	50.08	50.17	49.86	49.87
1001	AMEX	IVOV	Mon, Apr 6, 2015	49.53	50.13	49.53	50.13
1000	AMEX	IVOV	Thu, Apr 2, 2015	49.86	49.86	49.56	49.67
999	AMEX	IVOV	Wed, Apr 1, 2015	49.61	49.61	49.26	49.38
998	AMEX	IVOV	Tue, Mar 31, 2015	49.50	49.63	49.42	49.59
997	AMEX	IVOV	Mon, Mar 30, 2015	49.22	49.79	49.22	49.74
996	AMEX	IVOV	Fri, Mar 27, 2015	48.93	48.99	48.81	48.97
995	AMEX	IVOV	Thu, Mar 26, 2015	48.91	49.02	48.83	48.90
994	AMEX	IVOV	Wed, Mar 25, 2015	49.97	49.97	49.09	49.10
993	AMEX	IVOV	Tue, Mar 24, 2015	49.91	49.91	49.79	49.88
992	AMEX	IVOV	Mon, Mar 23, 2015	49.97	50.15	49.97	50.00
991	AMEX	IVOV	Fri, Mar 20, 2015	49.59	50.03	49.58	50.03
990	AMEX	IVOV	Thu, Mar 19, 2015	49.41	49.51	49.31	49.50
989	AMEX	IVOV	Wed, Mar 18, 2015	49.03	49.84	49.03	49.71
988	AMEX	IVOV	Tue, Mar 17, 2015	48.93	49.18	48.87	49.18
987	AMEX	IVOV	Mon, Mar 16, 2015	48.88	49.07	48.77	49.05
986	AMEX	IVOV	Fri, Mar 13, 2015	48.58	48.69	48.34	48.62
985	AMEX	IVOV	Thu, Mar 12, 2015	48.75	49.01	48.72	49.01
984	AMEX	IVOV	Wed, Mar 11, 2015	48.02	48.44	48.01	48.41
983	AMEX	IVOV	Tue, Mar 10, 2015	48.49	48.49	48.13	48.13
982	AMEX	IVOV	Mon, Mar 9, 2015	48.92	48.92	48.81	48.82
981	AMEX	IVOV	Fri, Mar 6, 2015	49.27	49.27	48.73	48.73
980	AMEX	IVOV	Thu, Mar 5, 2015	49.47	49.47	49.14	49.28
979	AMEX	IVOV	Wed, Mar 4, 2015	49.26	49.33	49.17	49.33
978	AMEX	IVOV	Tue, Mar 3, 2015	49.72	49.72	49.40	49.51
977	AMEX	IVOV	Mon, Mar 2, 2015	49.43	49.66	49.43	49.56
976	AMEX	IVOV	Fri, Feb 27, 2015	49.80	49.80	49.52	49.52
975	AMEX	IVOV	Thu, Feb 26, 2015	50.00	50.00	49.71	49.71
974	AMEX	IVOV	Wed, Feb 25, 2015	49.83	50.00	49.79	49.88
973	AMEX	IVOV	Tue, Feb 24, 2015	49.73	49.92	49.63	49.92
972	AMEX	IVOV	Mon, Feb 23, 2015	49.87	49.87	49.50	49.63
971	AMEX	IVOV	Fri, Feb 20, 2015	49.64	49.90	49.23	49.90
970	AMEX	IVOV	Thu, Feb 19, 2015	49.48	49.68	49.34	49.58
969	AMEX	IVOV	Wed, Feb 18, 2015	49.54	49.61	49.52	49.58
968	AMEX	IVOV	Tue, Feb 17, 2015	49.60	49.61	49.31	49.48
967	AMEX	IVOV	Fri, Feb 13, 2015	49.34	49.49	49.24	49.49
966	AMEX	IVOV	Thu, Feb 12, 2015	49.02	49.23	49.00	49.21
965	AMEX	IVOV	Wed, Feb 11, 2015	48.77	48.80	48.53	48.80
964	AMEX	IVOV	Tue, Feb 10, 2015	48.81	48.81	48.32	48.77
963	AMEX	IVOV	Mon, Feb 9, 2015	48.45	48.76	48.41	48.41
962	AMEX	IVOV	Fri, Feb 6, 2015	48.75	48.95	48.59	48.59
961	AMEX	IVOV	Thu, Feb 5, 2015	48.37	48.68	48.21	48.66
960	AMEX	IVOV	Wed, Feb 4, 2015	48.17	48.35	48.06	48.06
959	AMEX	IVOV	Tue, Feb 3, 2015	47.56	48.27	47.56	48.27
958	AMEX	IVOV	Mon, Feb 2, 2015	47.06	47.06	46.49	46.72
957	AMEX	IVOV	Fri, Jan 30, 2015	46.93	47.15	46.82	46.83
956	AMEX	IVOV	Thu, Jan 29, 2015	47.17	47.32	46.68	47.32
955	AMEX	IVOV	Wed, Jan 28, 2015	48.09	48.09	47.00	47.05
954	AMEX	IVOV	Tue, Jan 27, 2015	47.42	47.88	47.38	47.83
953	AMEX	IVOV	Mon, Jan 26, 2015	47.52	48.04	47.38	48.03
952	AMEX	IVOV	Fri, Jan 23, 2015	47.88	47.88	47.44	47.45
951	AMEX	IVOV	Thu, Jan 22, 2015	47.30	47.76	47.29	47.76
950	AMEX	IVOV	Wed, Jan 21, 2015	46.65	46.82	46.65	46.81
949	AMEX	IVOV	Tue, Jan 20, 2015	46.89	46.89	46.17	46.49
948	AMEX	IVOV	Fri, Jan 16, 2015	45.95	46.75	45.91	46.74
947	AMEX	IVOV	Thu, Jan 15, 2015	46.33	46.34	46.14	46.19
946	AMEX	IVOV	Wed, Jan 14, 2015	46.36	46.66	46.02	46.66
945	AMEX	IVOV	Tue, Jan 13, 2015	47.27	47.59	46.49	46.83
944	AMEX	IVOV	Mon, Jan 12, 2015	47.46	47.46	46.74	46.98
943	AMEX	IVOV	Fri, Jan 9, 2015	47.82	47.82	47.33	47.34
942	AMEX	IVOV	Thu, Jan 8, 2015	47.59	47.86	47.42	47.85
941	AMEX	IVOV	Wed, Jan 7, 2015	47.10	47.10	46.86	46.98
940	AMEX	IVOV	Tue, Jan 6, 2015	47.34	47.34	46.40	46.60
939	AMEX	IVOV	Mon, Jan 5, 2015	47.87	47.87	47.08	47.15
938	AMEX	IVOV	Fri, Jan 2, 2015	48.25	48.25	47.83	48.17
937	AMEX	IVOV	Wed, Dec 31, 2014	48.80	48.86	48.29	48.31
936	AMEX	IVOV	Tue, Dec 30, 2014	48.97	48.97	48.84	48.84
935	AMEX	IVOV	Mon, Dec 29, 2014	48.57	49.09	48.57	48.95
934	AMEX	IVOV	Fri, Dec 26, 2014	48.68	48.82	48.67	48.69
933	AMEX	IVOV	Wed, Dec 24, 2014	48.36	48.49	48.34	48.48
932	AMEX	IVOV	Tue, Dec 23, 2014	48.23	48.57	48.23	48.44
931	AMEX	IVOV	Mon, Dec 22, 2014	47.92	48.04	47.92	47.98
930	AMEX	IVOV	Fri, Dec 19, 2014	48.67	48.76	48.40	48.66
929	AMEX	IVOV	Thu, Dec 18, 2014	48.45	48.45	48.14	48.33
928	AMEX	IVOV	Wed, Dec 17, 2014	46.97	47.72	46.82	47.72
927	AMEX	IVOV	Tue, Dec 16, 2014	46.52	47.03	46.52	46.94
926	AMEX	IVOV	Mon, Dec 15, 2014	47.24	47.33	46.70	46.84
925	AMEX	IVOV	Fri, Dec 12, 2014	47.43	47.46	47.12	47.12
924	AMEX	IVOV	Thu, Dec 11, 2014	47.82	48.17	47.82	47.82
923	AMEX	IVOV	Wed, Dec 10, 2014	48.24	48.24	47.54	47.54
922	AMEX	IVOV	Tue, Dec 9, 2014	47.63	48.38	47.63	48.37
921	AMEX	IVOV	Mon, Dec 8, 2014	48.37	48.53	47.99	47.99
920	AMEX	IVOV	Fri, Dec 5, 2014	48.44	48.44	48.31	48.38
919	AMEX	IVOV	Thu, Dec 4, 2014	48.45	48.46	48.23	48.34
918	AMEX	IVOV	Wed, Dec 3, 2014	48.07	48.50	48.07	48.47
917	AMEX	IVOV	Tue, Dec 2, 2014	47.76	48.08	47.76	48.03
916	AMEX	IVOV	Mon, Dec 1, 2014	48.17	48.17	47.80	47.80
915	AMEX	IVOV	Fri, Nov 28, 2014	48.59	48.59	48.23	48.23
914	AMEX	IVOV	Wed, Nov 26, 2014	48.59	48.66	48.59	48.64
913	AMEX	IVOV	Tue, Nov 25, 2014	48.75	48.75	48.51	48.64
912	AMEX	IVOV	Mon, Nov 24, 2014	48.52	48.54	48.43	48.54
911	AMEX	IVOV	Fri, Nov 21, 2014	48.62	48.64	48.35	48.38
910	AMEX	IVOV	Thu, Nov 20, 2014	47.86	48.11	47.86	48.09
909	AMEX	IVOV	Wed, Nov 19, 2014	48.03	48.03	47.75	47.88
908	AMEX	IVOV	Tue, Nov 18, 2014	47.88	48.19	47.88	48.09
907	AMEX	IVOV	Mon, Nov 17, 2014	47.77	47.93	47.77	47.86
906	AMEX	IVOV	Fri, Nov 14, 2014	47.90	48.03	47.85	47.87
905	AMEX	IVOV	Thu, Nov 13, 2014	48.17	48.25	48.13	48.18
904	AMEX	IVOV	Wed, Nov 12, 2014	47.85	48.16	47.85	48.16
903	AMEX	IVOV	Tue, Nov 11, 2014	48.06	48.07	47.99	47.99
902	AMEX	IVOV	Mon, Nov 10, 2014	47.98	48.19	47.98	48.06
901	AMEX	IVOV	Fri, Nov 7, 2014	47.88	48.06	47.88	47.97
900	AMEX	IVOV	Thu, Nov 6, 2014	47.58	47.90	47.58	47.85
899	AMEX	IVOV	Wed, Nov 5, 2014	47.77	47.77	47.50	47.65
898	AMEX	IVOV	Tue, Nov 4, 2014	47.60	47.60	47.28	47.46
897	AMEX	IVOV	Mon, Nov 3, 2014	47.73	47.77	47.59	47.65
896	AMEX	IVOV	Fri, Oct 31, 2014	47.52	47.67	47.32	47.65
895	AMEX	IVOV	Thu, Oct 30, 2014	46.78	47.09	46.78	46.87
894	AMEX	IVOV	Wed, Oct 29, 2014	47.06	47.07	46.66	46.89
893	AMEX	IVOV	Tue, Oct 28, 2014	46.35	46.95	46.35	46.93
892	AMEX	IVOV	Mon, Oct 27, 2014	46.11	46.18	45.98	46.18
891	AMEX	IVOV	Fri, Oct 24, 2014	46.11	46.24	46.01	46.24
890	AMEX	IVOV	Thu, Oct 23, 2014	46.01	46.28	46.00	46.07
889	AMEX	IVOV	Wed, Oct 22, 2014	46.10	46.18	45.50	45.50
888	AMEX	IVOV	Tue, Oct 21, 2014	45.24	45.91	45.22	45.89
887	AMEX	IVOV	Mon, Oct 20, 2014	44.30	44.90	44.30	44.88
886	AMEX	IVOV	Fri, Oct 17, 2014	44.59	44.59	44.26	44.40
885	AMEX	IVOV	Thu, Oct 16, 2014	42.93	44.15	42.93	44.13
884	AMEX	IVOV	Wed, Oct 15, 2014	43.10	43.95	42.70	43.76
883	AMEX	IVOV	Tue, Oct 14, 2014	43.63	44.10	43.63	43.78
882	AMEX	IVOV	Mon, Oct 13, 2014	43.73	44.04	43.35	43.38
881	AMEX	IVOV	Fri, Oct 10, 2014	44.54	44.55	43.79	43.79
880	AMEX	IVOV	Thu, Oct 9, 2014	45.24	45.24	44.48	44.50
879	AMEX	IVOV	Wed, Oct 8, 2014	44.85	45.36	44.57	45.23
878	AMEX	IVOV	Tue, Oct 7, 2014	45.20	45.26	44.84	44.84
877	AMEX	IVOV	Mon, Oct 6, 2014	45.82	45.82	45.34	45.55
876	AMEX	IVOV	Fri, Oct 3, 2014	45.63	45.73	45.52	45.58
875	AMEX	IVOV	Thu, Oct 2, 2014	45.15	45.40	44.72	45.31
874	AMEX	IVOV	Wed, Oct 1, 2014	45.69	45.74	45.11	45.24
873	AMEX	IVOV	Tue, Sep 30, 2014	46.29	46.29	45.78	45.87
872	AMEX	IVOV	Mon, Sep 29, 2014	45.97	46.29	45.90	46.21
871	AMEX	IVOV	Fri, Sep 26, 2014	46.14	46.36	46.08	46.36
870	AMEX	IVOV	Thu, Sep 25, 2014	46.44	46.44	45.95	46.05
869	AMEX	IVOV	Wed, Sep 24, 2014	46.51	46.66	46.28	46.62
868	AMEX	IVOV	Tue, Sep 23, 2014	46.75	46.87	46.58	46.62
867	AMEX	IVOV	Mon, Sep 22, 2014	47.34	47.41	46.88	46.88
866	AMEX	IVOV	Fri, Sep 19, 2014	48.10	48.10	47.45	47.55
865	AMEX	IVOV	Thu, Sep 18, 2014	47.94	47.94	47.77	47.81
864	AMEX	IVOV	Wed, Sep 17, 2014	47.82	47.93	47.71	47.76
863	AMEX	IVOV	Tue, Sep 16, 2014	47.75	47.85	47.53	47.76
862	AMEX	IVOV	Mon, Sep 15, 2014	47.65	47.65	47.44	47.50
861	AMEX	IVOV	Fri, Sep 12, 2014	47.90	47.97	47.65	47.68
860	AMEX	IVOV	Thu, Sep 11, 2014	47.94	48.21	47.94	48.20
859	AMEX	IVOV	Wed, Sep 10, 2014	47.90	47.95	47.71	47.94
858	AMEX	IVOV	Tue, Sep 9, 2014	48.20	48.21	47.97	47.97
857	AMEX	IVOV	Mon, Sep 8, 2014	48.40	48.46	48.16	48.34
856	AMEX	IVOV	Fri, Sep 5, 2014	48.14	48.40	48.10	48.40
855	AMEX	IVOV	Thu, Sep 4, 2014	48.42	48.61	48.17	48.23
854	AMEX	IVOV	Wed, Sep 3, 2014	48.67	48.67	48.36	48.38
853	AMEX	IVOV	Tue, Sep 2, 2014	48.54	48.64	48.34	48.48
852	AMEX	IVOV	Fri, Aug 29, 2014	48.24	48.39	48.17	48.38
851	AMEX	IVOV	Thu, Aug 28, 2014	48.12	48.21	47.98	48.20
850	AMEX	IVOV	Wed, Aug 27, 2014	48.23	48.27	48.22	48.26
849	AMEX	IVOV	Tue, Aug 26, 2014	48.26	48.34	48.20	48.26
848	AMEX	IVOV	Mon, Aug 25, 2014	48.18	48.18	48.00	48.10
847	AMEX	IVOV	Fri, Aug 22, 2014	48.02	48.07	47.91	47.97
846	AMEX	IVOV	Thu, Aug 21, 2014	48.00	48.02	47.87	48.02
845	AMEX	IVOV	Wed, Aug 20, 2014	47.77	47.97	47.71	47.97
844	AMEX	IVOV	Tue, Aug 19, 2014	47.67	47.77	47.67	47.76
843	AMEX	IVOV	Mon, Aug 18, 2014	47.19	47.48	47.17	47.48
842	AMEX	IVOV	Fri, Aug 15, 2014	47.16	47.17	46.76	46.95
841	AMEX	IVOV	Thu, Aug 14, 2014	46.98	47.00	46.95	46.96
840	AMEX	IVOV	Wed, Aug 13, 2014	46.70	46.86	46.69	46.83
839	AMEX	IVOV	Tue, Aug 12, 2014	46.40	46.55	46.27	46.42
838	AMEX	IVOV	Mon, Aug 11, 2014	46.66	46.70	46.46	46.51
837	AMEX	IVOV	Fri, Aug 8, 2014	46.10	46.35	46.08	46.34
836	AMEX	IVOV	Thu, Aug 7, 2014	46.16	46.17	45.81	45.81
835	AMEX	IVOV	Wed, Aug 6, 2014	45.63	46.13	45.63	46.06
834	AMEX	IVOV	Tue, Aug 5, 2014	46.07	46.17	45.79	45.93
833	AMEX	IVOV	Mon, Aug 4, 2014	46.04	46.16	45.73	46.16
832	AMEX	IVOV	Fri, Aug 1, 2014	45.92	46.08	45.75	45.90
831	AMEX	IVOV	Thu, Jul 31, 2014	46.52	46.58	45.98	45.99
830	AMEX	IVOV	Wed, Jul 30, 2014	47.03	47.04	46.78	46.89
829	AMEX	IVOV	Tue, Jul 29, 2014	47.29	47.29	46.90	46.90
828	AMEX	IVOV	Mon, Jul 28, 2014	46.93	47.16	46.93	47.13
827	AMEX	IVOV	Fri, Jul 25, 2014	47.29	47.36	47.13	47.14
826	AMEX	IVOV	Thu, Jul 24, 2014	47.44	47.54	47.44	47.51
825	AMEX	IVOV	Wed, Jul 23, 2014	47.53	47.54	47.37	47.49
824	AMEX	IVOV	Tue, Jul 22, 2014	47.59	47.62	47.53	47.56
823	AMEX	IVOV	Mon, Jul 21, 2014	47.40	47.40	47.17	47.36
822	AMEX	IVOV	Fri, Jul 18, 2014	46.99	47.52	46.99	47.44
821	AMEX	IVOV	Thu, Jul 17, 2014	47.29	47.47	46.92	46.98
820	AMEX	IVOV	Wed, Jul 16, 2014	47.75	47.75	47.30	47.44
819	AMEX	IVOV	Tue, Jul 15, 2014	47.82	47.82	47.36	47.56
818	AMEX	IVOV	Mon, Jul 14, 2014	47.76	47.76	47.62	47.62
817	AMEX	IVOV	Fri, Jul 11, 2014	47.47	47.61	47.36	47.48
816	AMEX	IVOV	Thu, Jul 10, 2014	47.21	47.77	47.08	47.69
815	AMEX	IVOV	Wed, Jul 9, 2014	47.74	47.88	47.66	47.77
814	AMEX	IVOV	Tue, Jul 8, 2014	48.03	48.03	47.56	47.70
813	AMEX	IVOV	Mon, Jul 7, 2014	48.43	48.43	47.98	47.99
812	AMEX	IVOV	Thu, Jul 3, 2014	48.40	48.40	48.29	48.37
811	AMEX	IVOV	Wed, Jul 2, 2014	48.42	48.44	48.14	48.14
810	AMEX	IVOV	Tue, Jul 1, 2014	48.21	48.63	48.21	48.43
809	AMEX	IVOV	Mon, Jun 30, 2014	47.89	48.14	47.80	48.14
808	AMEX	IVOV	Fri, Jun 27, 2014	47.46	47.84	47.46	47.84
807	AMEX	IVOV	Thu, Jun 26, 2014	47.76	47.76	47.47	47.62
806	AMEX	IVOV	Wed, Jun 25, 2014	47.35	47.68	47.35	47.67
805	AMEX	IVOV	Tue, Jun 24, 2014	47.82	47.98	47.49	47.51
804	AMEX	IVOV	Mon, Jun 23, 2014	47.96	48.00	47.74	47.81
803	AMEX	IVOV	Fri, Jun 20, 2014	47.86	47.86	47.78	47.78
802	AMEX	IVOV	Thu, Jun 19, 2014	47.78	47.79	47.58	47.74
801	AMEX	IVOV	Wed, Jun 18, 2014	47.39	47.56	47.39	47.55
800	AMEX	IVOV	Tue, Jun 17, 2014	47.03	47.65	47.03	47.42
799	AMEX	IVOV	Mon, Jun 16, 2014	47.13	47.13	46.93	47.02
798	AMEX	IVOV	Fri, Jun 13, 2014	47.00	47.09	46.98	47.05
797	AMEX	IVOV	Thu, Jun 12, 2014	47.01	47.01	46.86	46.88
796	AMEX	IVOV	Wed, Jun 11, 2014	47.08	47.16	47.01	47.01
795	AMEX	IVOV	Tue, Jun 10, 2014	47.29	47.29	47.20	47.25
794	AMEX	IVOV	Mon, Jun 9, 2014	47.44	47.47	47.22	47.34
793	AMEX	IVOV	Fri, Jun 6, 2014	47.14	47.32	47.14	47.23
792	AMEX	IVOV	Thu, Jun 5, 2014	46.74	46.97	46.54	46.95
791	AMEX	IVOV	Wed, Jun 4, 2014	46.31	46.55	46.31	46.55
790	AMEX	IVOV	Tue, Jun 3, 2014	46.32	46.36	46.20	46.28
789	AMEX	IVOV	Mon, Jun 2, 2014	46.31	46.31	45.96	46.27
788	AMEX	IVOV	Fri, May 30, 2014	46.18	46.19	46.03	46.06
787	AMEX	IVOV	Thu, May 29, 2014	45.88	46.12	45.87	46.12
786	AMEX	IVOV	Wed, May 28, 2014	45.90	45.93	45.87	45.90
785	AMEX	IVOV	Tue, May 27, 2014	45.88	46.00	45.87	45.93
784	AMEX	IVOV	Fri, May 23, 2014	45.40	45.61	45.40	45.61
783	AMEX	IVOV	Thu, May 22, 2014	45.16	45.37	45.16	45.34
782	AMEX	IVOV	Wed, May 21, 2014	45.28	45.28	44.97	45.16
781	AMEX	IVOV	Tue, May 20, 2014	45.34	45.34	44.91	45.07
780	AMEX	IVOV	Mon, May 19, 2014	45.40	45.56	45.40	45.51
779	AMEX	IVOV	Fri, May 16, 2014	45.01	45.28	44.97	45.28
778	AMEX	IVOV	Thu, May 15, 2014	45.18	45.18	44.68	45.11
777	AMEX	IVOV	Wed, May 14, 2014	45.68	45.72	45.49	45.50
776	AMEX	IVOV	Tue, May 13, 2014	46.07	46.07	45.82	45.83
775	AMEX	IVOV	Mon, May 12, 2014	45.62	46.01	45.62	45.99
774	AMEX	IVOV	Fri, May 9, 2014	45.13	45.36	45.11	45.36
773	AMEX	IVOV	Thu, May 8, 2014	45.50	45.80	45.34	45.35
772	AMEX	IVOV	Wed, May 7, 2014	45.32	45.48	44.92	45.48
771	AMEX	IVOV	Tue, May 6, 2014	45.18	45.34	45.13	45.13
770	AMEX	IVOV	Mon, May 5, 2014	45.19	45.47	44.96	45.42
769	AMEX	IVOV	Fri, May 2, 2014	45.44	45.56	45.44	45.56
768	AMEX	IVOV	Thu, May 1, 2014	45.20	45.41	45.11	45.41
767	AMEX	IVOV	Wed, Apr 30, 2014	45.08	45.33	44.98	45.33
766	AMEX	IVOV	Tue, Apr 29, 2014	45.06	45.16	45.06	45.10
765	AMEX	IVOV	Mon, Apr 28, 2014	45.24	45.24	44.75	45.03
764	AMEX	IVOV	Fri, Apr 25, 2014	45.31	45.37	45.05	45.07
763	AMEX	IVOV	Thu, Apr 24, 2014	45.40	45.52	45.35	45.43
762	AMEX	IVOV	Wed, Apr 23, 2014	45.44	45.58	45.42	45.42
761	AMEX	IVOV	Tue, Apr 22, 2014	45.11	45.47	45.11	45.40
760	AMEX	IVOV	Mon, Apr 21, 2014	44.88	45.10	44.88	45.04
759	AMEX	IVOV	Thu, Apr 17, 2014	44.87	45.03	44.83	44.97
758	AMEX	IVOV	Wed, Apr 16, 2014	44.77	44.94	44.71	44.92
757	AMEX	IVOV	Tue, Apr 15, 2014	44.46	44.59	43.91	44.53
756	AMEX	IVOV	Mon, Apr 14, 2014	44.70	44.70	43.97	44.18
755	AMEX	IVOV	Fri, Apr 11, 2014	44.30	44.34	43.95	44.03
754	AMEX	IVOV	Thu, Apr 10, 2014	44.99	44.99	44.45	44.47
753	AMEX	IVOV	Wed, Apr 9, 2014	44.96	45.33	44.96	45.31
752	AMEX	IVOV	Tue, Apr 8, 2014	44.67	45.05	44.56	44.97
751	AMEX	IVOV	Mon, Apr 7, 2014	45.31	45.31	44.63	44.83
750	AMEX	IVOV	Fri, Apr 4, 2014	46.02	46.17	45.28	45.28
749	AMEX	IVOV	Thu, Apr 3, 2014	46.08	46.08	45.78	45.90
748	AMEX	IVOV	Wed, Apr 2, 2014	45.75	45.93	45.75	45.93
747	AMEX	IVOV	Tue, Apr 1, 2014	45.59	45.71	45.48	45.71
746	AMEX	IVOV	Mon, Mar 31, 2014	45.20	45.50	45.10	45.47
745	AMEX	IVOV	Fri, Mar 28, 2014	44.72	44.86	44.72	44.81
744	AMEX	IVOV	Thu, Mar 27, 2014	44.67	44.75	44.50	44.54
743	AMEX	IVOV	Wed, Mar 26, 2014	45.46	45.46	44.69	44.69
742	AMEX	IVOV	Tue, Mar 25, 2014	45.29	45.29	45.05	45.17
741	AMEX	IVOV	Mon, Mar 24, 2014	45.60	45.60	44.89	45.07
740	AMEX	IVOV	Fri, Mar 21, 2014	45.35	45.71	45.35	45.37
739	AMEX	IVOV	Thu, Mar 20, 2014	45.05	45.27	45.02	45.22
738	AMEX	IVOV	Wed, Mar 19, 2014	45.48	45.50	44.94	45.10
737	AMEX	IVOV	Tue, Mar 18, 2014	45.18	45.50	45.10	45.42
736	AMEX	IVOV	Mon, Mar 17, 2014	45.02	45.28	45.02	45.06
735	AMEX	IVOV	Fri, Mar 14, 2014	44.62	44.88	44.62	44.73
734	AMEX	IVOV	Thu, Mar 13, 2014	45.12	45.19	44.57	44.63
733	AMEX	IVOV	Wed, Mar 12, 2014	44.71	44.98	44.71	44.96
732	AMEX	IVOV	Tue, Mar 11, 2014	45.27	47.41	44.80	44.85
731	AMEX	IVOV	Mon, Mar 10, 2014	45.38	45.50	45.08	45.18
730	AMEX	IVOV	Fri, Mar 7, 2014	45.49	45.53	45.21	45.36
729	AMEX	IVOV	Thu, Mar 6, 2014	45.33	45.39	45.24	45.31
728	AMEX	IVOV	Wed, Mar 5, 2014	45.27	45.28	45.12	45.16
727	AMEX	IVOV	Tue, Mar 4, 2014	45.09	45.33	45.09	45.33
726	AMEX	IVOV	Mon, Mar 3, 2014	44.70	44.71	44.57	44.58
725	AMEX	IVOV	Fri, Feb 28, 2014	44.80	45.12	44.80	44.91
724	AMEX	IVOV	Thu, Feb 27, 2014	44.60	44.81	44.60	44.81
723	AMEX	IVOV	Wed, Feb 26, 2014	44.52	44.82	44.47	44.61
722	AMEX	IVOV	Tue, Feb 25, 2014	44.35	44.49	44.35	44.42
721	AMEX	IVOV	Mon, Feb 24, 2014	44.47	44.73	44.45	44.45
720	AMEX	IVOV	Fri, Feb 21, 2014	44.24	44.41	44.16	44.36
719	AMEX	IVOV	Thu, Feb 20, 2014	43.92	44.21	43.87	44.21
718	AMEX	IVOV	Wed, Feb 19, 2014	44.36	44.40	43.91	43.91
717	AMEX	IVOV	Tue, Feb 18, 2014	44.13	44.25	44.09	44.23
716	AMEX	IVOV	Fri, Feb 14, 2014	43.69	44.00	43.69	43.99
715	AMEX	IVOV	Thu, Feb 13, 2014	43.13	43.74	43.13	43.74
714	AMEX	IVOV	Wed, Feb 12, 2014	43.43	43.50	43.33	43.42
713	AMEX	IVOV	Tue, Feb 11, 2014	43.04	43.34	42.91	43.27
712	AMEX	IVOV	Mon, Feb 10, 2014	42.67	42.85	42.54	42.85
711	AMEX	IVOV	Fri, Feb 7, 2014	42.55	42.69	42.54	42.69
710	AMEX	IVOV	Thu, Feb 6, 2014	42.26	42.37	42.23	42.34
709	AMEX	IVOV	Wed, Feb 5, 2014	41.78	41.98	41.64	41.90
708	AMEX	IVOV	Tue, Feb 4, 2014	41.67	41.99	41.65	41.98
707	AMEX	IVOV	Mon, Feb 3, 2014	42.96	42.98	41.51	41.51
706	AMEX	IVOV	Fri, Jan 31, 2014	42.69	43.21	42.69	43.07
705	AMEX	IVOV	Thu, Jan 30, 2014	42.91	43.26	42.88	43.22
704	AMEX	IVOV	Wed, Jan 29, 2014	42.77	43.05	42.58	42.58
703	AMEX	IVOV	Tue, Jan 28, 2014	42.89	43.13	42.89	43.11
702	AMEX	IVOV	Mon, Jan 27, 2014	43.09	43.13	42.56	42.75
701	AMEX	IVOV	Fri, Jan 24, 2014	43.79	43.82	43.11	43.11
700	AMEX	IVOV	Thu, Jan 23, 2014	44.21	44.24	43.91	44.07
699	AMEX	IVOV	Wed, Jan 22, 2014	44.42	44.87	44.31	44.40
698	AMEX	IVOV	Tue, Jan 21, 2014	44.46	44.46	44.10	44.30
697	AMEX	IVOV	Fri, Jan 17, 2014	44.17	44.22	44.07	44.10
696	AMEX	IVOV	Thu, Jan 16, 2014	44.20	44.22	44.12	44.18
695	AMEX	IVOV	Wed, Jan 15, 2014	44.04	44.28	44.04	44.25
694	AMEX	IVOV	Tue, Jan 14, 2014	43.69	44.22	43.62	43.91
693	AMEX	IVOV	Mon, Jan 13, 2014	43.96	43.96	43.43	43.43
692	AMEX	IVOV	Fri, Jan 10, 2014	43.87	44.01	43.84	44.01
691	AMEX	IVOV	Thu, Jan 9, 2014	43.90	43.90	43.52	43.68
690	AMEX	IVOV	Wed, Jan 8, 2014	43.67	43.74	43.55	43.74
689	AMEX	IVOV	Tue, Jan 7, 2014	43.48	43.70	43.48	43.67
688	AMEX	IVOV	Mon, Jan 6, 2014	43.56	43.65	43.27	43.33
687	AMEX	IVOV	Fri, Jan 3, 2014	43.47	43.56	43.41	43.55
686	AMEX	IVOV	Thu, Jan 2, 2014	43.70	43.70	43.19	43.22
685	AMEX	IVOV	Tue, Dec 31, 2013	43.80	43.82	43.72	43.72
684	AMEX	IVOV	Mon, Dec 30, 2013	43.62	43.69	43.59	43.67
683	AMEX	IVOV	Fri, Dec 27, 2013	43.62	43.67	43.51	43.61
682	AMEX	IVOV	Thu, Dec 26, 2013	43.68	43.75	43.47	43.52
681	AMEX	IVOV	Tue, Dec 24, 2013	43.41	43.53	43.37	43.46
680	AMEX	IVOV	Mon, Dec 23, 2013	43.20	43.28	43.13	43.27
679	AMEX	IVOV	Fri, Dec 20, 2013	42.67	42.98	42.65	42.97
678	AMEX	IVOV	Thu, Dec 19, 2013	43.12	43.12	42.80	42.90
677	AMEX	IVOV	Wed, Dec 18, 2013	42.86	43.18	42.46	43.18
676	AMEX	IVOV	Tue, Dec 17, 2013	42.86	42.86	42.53	42.74
675	AMEX	IVOV	Mon, Dec 16, 2013	42.69	42.81	42.64	42.75
674	AMEX	IVOV	Fri, Dec 13, 2013	42.49	42.49	42.25	42.44
673	AMEX	IVOV	Thu, Dec 12, 2013	42.28	42.40	42.24	42.31
672	AMEX	IVOV	Wed, Dec 11, 2013	43.07	43.07	42.25	42.27
671	AMEX	IVOV	Tue, Dec 10, 2013	43.14	43.20	43.03	43.03
670	AMEX	IVOV	Mon, Dec 9, 2013	43.35	43.42	43.14	43.21
669	AMEX	IVOV	Fri, Dec 6, 2013	43.19	43.27	43.07	43.16
668	AMEX	IVOV	Thu, Dec 5, 2013	42.70	42.76	42.57	42.76
667	AMEX	IVOV	Wed, Dec 4, 2013	42.64	42.93	42.43	42.77
666	AMEX	IVOV	Tue, Dec 3, 2013	42.79	42.96	42.60	42.71
665	AMEX	IVOV	Mon, Dec 2, 2013	42.98	43.26	42.63	42.89
664	AMEX	IVOV	Fri, Nov 29, 2013	43.69	43.76	42.91	42.91
663	AMEX	IVOV	Wed, Nov 27, 2013	43.02	43.02	43.00	43.00
662	AMEX	IVOV	Tue, Nov 26, 2013	42.96	43.01	42.93	43.01
661	AMEX	IVOV	Mon, Nov 25, 2013	43.11	43.12	43.06	43.08
660	AMEX	IVOV	Fri, Nov 22, 2013	42.90	43.03	42.90	43.00
659	AMEX	IVOV	Thu, Nov 21, 2013	42.70	43.01	42.70	43.01
658	AMEX	IVOV	Wed, Nov 20, 2013	42.80	42.80	42.41	42.45
657	AMEX	IVOV	Tue, Nov 19, 2013	42.75	42.90	42.53	42.60
656	AMEX	IVOV	Mon, Nov 18, 2013	43.36	43.36	42.82	42.87
655	AMEX	IVOV	Fri, Nov 15, 2013	43.10	43.10	43.06	43.09
654	AMEX	IVOV	Thu, Nov 14, 2013	42.87	43.12	42.87	43.10
653	AMEX	IVOV	Wed, Nov 13, 2013	42.37	42.81	42.37	42.81
652	AMEX	IVOV	Tue, Nov 12, 2013	42.37	42.49	42.30	42.49
651	AMEX	IVOV	Mon, Nov 11, 2013	42.41	42.67	42.41	42.67
650	AMEX	IVOV	Fri, Nov 8, 2013	41.92	42.50	41.92	42.50
649	AMEX	IVOV	Thu, Nov 7, 2013	42.73	42.73	41.87	41.87
648	AMEX	IVOV	Wed, Nov 6, 2013	42.71	42.71	42.52	42.52
647	AMEX	IVOV	Tue, Nov 5, 2013	42.73	42.73	42.47	42.64
646	AMEX	IVOV	Mon, Nov 4, 2013	42.53	42.73	42.53	42.73
645	AMEX	IVOV	Fri, Nov 1, 2013	42.62	42.62	42.30	42.51
644	AMEX	IVOV	Thu, Oct 31, 2013	42.58	42.67	42.58	42.62
643	AMEX	IVOV	Wed, Oct 30, 2013	42.85	42.90	42.55	42.60
642	AMEX	IVOV	Tue, Oct 29, 2013	42.85	42.85	42.66	42.66
641	AMEX	IVOV	Mon, Oct 28, 2013	42.67	42.67	42.66	42.66
640	AMEX	IVOV	Fri, Oct 25, 2013	42.59	42.64	42.54	42.63
639	AMEX	IVOV	Thu, Oct 24, 2013	42.51	42.60	42.50	42.57
638	AMEX	IVOV	Wed, Oct 23, 2013	42.62	42.62	42.34	42.42
637	AMEX	IVOV	Tue, Oct 22, 2013	42.63	42.76	42.63	42.76
636	AMEX	IVOV	Mon, Oct 21, 2013	42.62	42.62	42.41	42.41
635	AMEX	IVOV	Fri, Oct 18, 2013	42.31	42.46	42.23	42.46
634	AMEX	IVOV	Thu, Oct 17, 2013	42.05	42.22	41.99	42.18
633	AMEX	IVOV	Wed, Oct 16, 2013	41.64	41.77	41.64	41.76
632	AMEX	IVOV	Tue, Oct 15, 2013	41.52	41.61	41.25	41.38
631	AMEX	IVOV	Mon, Oct 14, 2013	41.28	41.65	41.28	41.61
630	AMEX	IVOV	Fri, Oct 11, 2013	41.10	41.46	41.10	41.42
629	AMEX	IVOV	Thu, Oct 10, 2013	40.99	41.00	40.98	40.98
628	AMEX	IVOV	Wed, Oct 9, 2013	40.37	40.44	40.11	40.44
627	AMEX	IVOV	Tue, Oct 8, 2013	40.83	40.87	40.34	40.34
626	AMEX	IVOV	Mon, Oct 7, 2013	40.74	40.90	40.73	40.88
625	AMEX	IVOV	Fri, Oct 4, 2013	40.98	41.20	40.98	41.20
624	AMEX	IVOV	Thu, Oct 3, 2013	40.85	40.99	40.84	40.93
623	AMEX	IVOV	Wed, Oct 2, 2013	41.04	41.23	41.04	41.23
622	AMEX	IVOV	Tue, Oct 1, 2013	40.69	41.47	40.69	41.35
621	AMEX	IVOV	Mon, Sep 30, 2013	40.38	40.84	40.36	40.84
620	AMEX	IVOV	Fri, Sep 27, 2013	40.75	40.90	40.75	40.83
619	AMEX	IVOV	Thu, Sep 26, 2013	40.89	41.07	40.87	40.90
618	AMEX	IVOV	Wed, Sep 25, 2013	40.65	40.89	40.64	40.78
617	AMEX	IVOV	Tue, Sep 24, 2013	40.57	40.90	40.57	40.86
616	AMEX	IVOV	Mon, Sep 23, 2013	40.70	40.71	40.55	40.70
615	AMEX	IVOV	Fri, Sep 20, 2013	41.07	41.09	40.87	40.87
614	AMEX	IVOV	Thu, Sep 19, 2013	41.18	41.18	41.05	41.06
613	AMEX	IVOV	Wed, Sep 18, 2013	40.78	41.26	40.56	41.14
612	AMEX	IVOV	Tue, Sep 17, 2013	40.54	40.75	40.54	40.74
611	AMEX	IVOV	Mon, Sep 16, 2013	40.53	40.57	40.53	40.57
610	AMEX	IVOV	Fri, Sep 13, 2013	40.33	40.33	40.27	40.28
609	AMEX	IVOV	Thu, Sep 12, 2013	40.33	40.33	40.19	40.22
608	AMEX	IVOV	Wed, Sep 11, 2013	40.27	40.31	40.15	40.28
607	AMEX	IVOV	Tue, Sep 10, 2013	40.14	40.20	40.00	40.14
606	AMEX	IVOV	Mon, Sep 9, 2013	39.58	39.86	39.58	39.86
605	AMEX	IVOV	Fri, Sep 6, 2013	39.41	39.50	39.41	39.50
604	AMEX	IVOV	Thu, Sep 5, 2013	39.25	39.33	39.25	39.33
603	AMEX	IVOV	Wed, Sep 4, 2013	38.90	39.20	38.88	39.19
602	AMEX	IVOV	Tue, Sep 3, 2013	39.13	39.13	38.62	38.79
601	AMEX	IVOV	Fri, Aug 30, 2013	39.18	39.18	38.95	38.95
600	AMEX	IVOV	Thu, Aug 29, 2013	39.31	39.68	39.31	39.63
599	AMEX	IVOV	Wed, Aug 28, 2013	39.29	39.60	39.29	39.49
598	AMEX	IVOV	Tue, Aug 27, 2013	39.76	39.77	39.40	39.41
597	AMEX	IVOV	Mon, Aug 26, 2013	40.28	40.28	40.13	40.13
596	AMEX	IVOV	Fri, Aug 23, 2013	40.07	40.08	40.07	40.08
595	AMEX	IVOV	Thu, Aug 22, 2013	40.01	40.16	40.01	40.03
594	AMEX	IVOV	Wed, Aug 21, 2013	39.73	39.99	39.60	39.60
593	AMEX	IVOV	Tue, Aug 20, 2013	39.78	40.00	39.78	39.96
592	AMEX	IVOV	Mon, Aug 19, 2013	39.75	39.75	39.60	39.60
591	AMEX	IVOV	Fri, Aug 16, 2013	39.78	40.00	39.75	39.75
590	AMEX	IVOV	Thu, Aug 15, 2013	40.17	40.17	39.87	39.98
589	AMEX	IVOV	Wed, Aug 14, 2013	40.79	40.79	40.60	40.60
588	AMEX	IVOV	Tue, Aug 13, 2013	40.69	40.80	40.58	40.80
587	AMEX	IVOV	Mon, Aug 12, 2013	40.53	40.80	40.53	40.80
586	AMEX	IVOV	Fri, Aug 9, 2013	40.72	40.83	40.66	40.82
585	AMEX	IVOV	Thu, Aug 8, 2013	40.79	40.83	40.69	40.74
584	AMEX	IVOV	Wed, Aug 7, 2013	40.71	40.71	40.54	40.58
583	AMEX	IVOV	Tue, Aug 6, 2013	41.11	41.11	40.78	40.78
582	AMEX	IVOV	Mon, Aug 5, 2013	41.19	41.21	41.09	41.13
581	AMEX	IVOV	Fri, Aug 2, 2013	41.26	41.27	41.14	41.20
580	AMEX	IVOV	Thu, Aug 1, 2013	40.95	41.35	40.95	41.31
579	AMEX	IVOV	Wed, Jul 31, 2013	40.58	40.58	40.57	40.57
578	AMEX	IVOV	Tue, Jul 30, 2013	40.49	40.49	40.39	40.39
577	AMEX	IVOV	Mon, Jul 29, 2013	40.40	40.40	40.32	40.33
576	AMEX	IVOV	Fri, Jul 26, 2013	40.32	40.48	40.32	40.48
575	AMEX	IVOV	Thu, Jul 25, 2013	40.56	40.58	40.55	40.58
574	AMEX	IVOV	Wed, Jul 24, 2013	40.76	40.76	40.48	40.48
573	AMEX	IVOV	Tue, Jul 23, 2013	40.90	40.91	40.73	40.85
572	AMEX	IVOV	Mon, Jul 22, 2013	40.77	40.80	40.77	40.79
571	AMEX	IVOV	Fri, Jul 19, 2013	40.53	40.64	40.53	40.64
570	AMEX	IVOV	Thu, Jul 18, 2013	40.35	40.61	40.28	40.61
569	AMEX	IVOV	Wed, Jul 17, 2013	40.20	40.22	40.15	40.15
568	AMEX	IVOV	Tue, Jul 16, 2013	39.99	40.11	39.99	40.08
567	AMEX	IVOV	Mon, Jul 15, 2013	40.17	40.29	40.07	40.29
566	AMEX	IVOV	Fri, Jul 12, 2013	39.92	40.06	39.92	40.01
565	AMEX	IVOV	Thu, Jul 11, 2013	40.00	40.00	39.79	39.89
564	AMEX	IVOV	Wed, Jul 10, 2013	39.59	39.59	39.50	39.50
563	AMEX	IVOV	Tue, Jul 9, 2013	39.29	39.59	39.21	39.48
562	AMEX	IVOV	Mon, Jul 8, 2013	39.16	39.17	39.05	39.05
561	AMEX	IVOV	Fri, Jul 5, 2013	38.80	38.80	38.47	38.79
560	AMEX	IVOV	Wed, Jul 3, 2013	38.43	38.43	38.36	38.37
559	AMEX	IVOV	Tue, Jul 2, 2013	38.79	38.82	38.34	38.34
558	AMEX	IVOV	Mon, Jul 1, 2013	38.37	38.86	38.37	38.47
557	AMEX	IVOV	Fri, Jun 28, 2013	38.17	38.35	38.10	38.34
556	AMEX	IVOV	Thu, Jun 27, 2013	37.97	38.26	37.96	38.24
555	AMEX	IVOV	Wed, Jun 26, 2013	38.31	38.31	37.56	37.70
554	AMEX	IVOV	Tue, Jun 25, 2013	37.26	37.42	37.24	37.42
553	AMEX	IVOV	Mon, Jun 24, 2013	37.00	37.28	36.78	37.28
552	AMEX	IVOV	Fri, Jun 21, 2013	37.36	38.42	37.09	37.38
551	AMEX	IVOV	Thu, Jun 20, 2013	37.81	38.02	37.44	37.45
550	AMEX	IVOV	Wed, Jun 19, 2013	38.75	38.76	38.39	38.42
549	AMEX	IVOV	Tue, Jun 18, 2013	38.69	39.00	38.69	38.92
548	AMEX	IVOV	Mon, Jun 17, 2013	38.70	38.77	38.64	38.64
547	AMEX	IVOV	Fri, Jun 14, 2013	38.51	38.51	38.29	38.46
546	AMEX	IVOV	Thu, Jun 13, 2013	37.83	38.56	37.83	38.56
545	AMEX	IVOV	Wed, Jun 12, 2013	38.49	38.49	37.81	37.81
544	AMEX	IVOV	Tue, Jun 11, 2013	38.28	38.50	38.22	38.22
543	AMEX	IVOV	Mon, Jun 10, 2013	38.78	38.78	38.61	38.66
542	AMEX	IVOV	Fri, Jun 7, 2013	38.57	38.58	38.44	38.44
541	AMEX	IVOV	Thu, Jun 6, 2013	38.08	38.17	37.99	38.13
540	AMEX	IVOV	Wed, Jun 5, 2013	38.24	38.24	37.78	37.81
539	AMEX	IVOV	Tue, Jun 4, 2013	38.62	38.67	38.23	38.34
538	AMEX	IVOV	Mon, Jun 3, 2013	38.64	38.64	38.28	38.51
537	AMEX	IVOV	Fri, May 31, 2013	38.80	39.00	38.64	38.64
536	AMEX	IVOV	Thu, May 30, 2013	38.89	39.07	38.84	39.07
535	AMEX	IVOV	Wed, May 29, 2013	38.75	38.80	38.47	38.69
534	AMEX	IVOV	Tue, May 28, 2013	39.24	39.27	38.95	38.95
533	AMEX	IVOV	Fri, May 24, 2013	38.52	38.66	38.52	38.64
532	AMEX	IVOV	Thu, May 23, 2013	38.47	38.82	38.40	38.78
531	AMEX	IVOV	Wed, May 22, 2013	39.02	39.02	38.72	38.75
530	AMEX	IVOV	Tue, May 21, 2013	39.52	39.58	39.41	39.55
529	AMEX	IVOV	Mon, May 20, 2013	39.30	39.53	39.30	39.42
528	AMEX	IVOV	Fri, May 17, 2013	39.19	39.31	39.19	39.31
527	AMEX	IVOV	Thu, May 16, 2013	39.10	39.25	39.00	39.00
526	AMEX	IVOV	Wed, May 15, 2013	38.96	39.17	38.96	39.15
525	AMEX	IVOV	Tue, May 14, 2013	38.90	38.90	38.85	38.85
524	AMEX	IVOV	Mon, May 13, 2013	38.58	38.59	38.51	38.55
523	AMEX	IVOV	Fri, May 10, 2013	38.52	38.63	38.52	38.62
522	AMEX	IVOV	Thu, May 9, 2013	38.48	38.58	38.48	38.50
521	AMEX	IVOV	Wed, May 8, 2013	38.45	38.51	38.38	38.51
520	AMEX	IVOV	Tue, May 7, 2013	38.25	38.41	38.23	38.40
519	AMEX	IVOV	Mon, May 6, 2013	37.95	38.06	37.94	38.04
518	AMEX	IVOV	Fri, May 3, 2013	38.05	38.05	37.93	37.93
517	AMEX	IVOV	Thu, May 2, 2013	37.32	37.45	37.31	37.45
516	AMEX	IVOV	Wed, May 1, 2013	37.70	37.70	37.13	37.13
515	AMEX	IVOV	Tue, Apr 30, 2013	37.39	37.64	37.34	37.60
514	AMEX	IVOV	Mon, Apr 29, 2013	37.29	37.40	37.29	37.39
513	AMEX	IVOV	Fri, Apr 26, 2013	37.28	37.28	36.97	37.00
512	AMEX	IVOV	Thu, Apr 25, 2013	37.20	37.38	37.20	37.33
511	AMEX	IVOV	Wed, Apr 24, 2013	36.94	37.18	36.94	37.17
510	AMEX	IVOV	Tue, Apr 23, 2013	36.78	36.80	36.78	36.80
509	AMEX	IVOV	Mon, Apr 22, 2013	36.55	36.60	36.17	36.58
508	AMEX	IVOV	Fri, Apr 19, 2013	36.18	36.40	36.18	36.35
507	AMEX	IVOV	Thu, Apr 18, 2013	36.29	36.30	36.11	36.11
506	AMEX	IVOV	Wed, Apr 17, 2013	36.16	36.35	36.16	36.35
505	AMEX	IVOV	Tue, Apr 16, 2013	36.72	36.72	36.67	36.67
504	AMEX	IVOV	Mon, Apr 15, 2013	37.42	37.42	36.45	36.45
503	AMEX	IVOV	Fri, Apr 12, 2013	37.64	37.64	37.51	37.56
502	AMEX	IVOV	Thu, Apr 11, 2013	37.65	37.89	37.65	37.77
501	AMEX	IVOV	Wed, Apr 10, 2013	37.43	37.62	37.40	37.62
500	AMEX	IVOV	Tue, Apr 9, 2013	37.16	37.28	37.07	37.26
499	AMEX	IVOV	Mon, Apr 8, 2013	36.88	37.16	36.78	37.16
498	AMEX	IVOV	Fri, Apr 5, 2013	36.44	36.81	36.35	36.81
497	AMEX	IVOV	Thu, Apr 4, 2013	36.74	36.90	36.71	36.90
496	AMEX	IVOV	Wed, Apr 3, 2013	37.29	37.29	36.69	36.69
495	AMEX	IVOV	Tue, Apr 2, 2013	37.68	37.68	37.29	37.32
494	AMEX	IVOV	Mon, Apr 1, 2013	37.73	37.73	37.34	37.45
493	AMEX	IVOV	Thu, Mar 28, 2013	38.21	38.21	37.58	37.81
492	AMEX	IVOV	Wed, Mar 27, 2013	37.25	37.64	37.25	37.59
491	AMEX	IVOV	Tue, Mar 26, 2013	37.40	37.41	37.38	37.39
490	AMEX	IVOV	Mon, Mar 25, 2013	37.43	37.55	37.29	37.29
489	AMEX	IVOV	Fri, Mar 22, 2013	37.34	37.34	37.26	37.27
488	AMEX	IVOV	Thu, Mar 21, 2013	37.27	37.37	37.23	37.26
487	AMEX	IVOV	Wed, Mar 20, 2013	37.39	37.41	37.32	37.36
486	AMEX	IVOV	Tue, Mar 19, 2013	37.35	37.35	37.14	37.14
485	AMEX	IVOV	Mon, Mar 18, 2013	37.16	37.44	37.16	37.24
484	AMEX	IVOV	Fri, Mar 15, 2013	37.37	37.46	37.37	37.43
483	AMEX	IVOV	Thu, Mar 14, 2013	37.26	37.41	37.25	37.41
482	AMEX	IVOV	Wed, Mar 13, 2013	37.07	37.11	36.97	37.09
481	AMEX	IVOV	Tue, Mar 12, 2013	36.93	36.93	36.93	36.93
480	AMEX	IVOV	Mon, Mar 11, 2013	36.94	36.97	36.91	36.96
479	AMEX	IVOV	Fri, Mar 8, 2013	36.80	36.83	36.61	36.82
478	AMEX	IVOV	Thu, Mar 7, 2013	36.53	36.58	36.51	36.58
477	AMEX	IVOV	Wed, Mar 6, 2013	36.41	36.41	36.32	36.33
476	AMEX	IVOV	Tue, Mar 5, 2013	35.99	36.35	35.99	36.29
475	AMEX	IVOV	Mon, Mar 4, 2013	35.77	35.78	35.60	35.70
474	AMEX	IVOV	Fri, Mar 1, 2013	35.51	35.81	35.49	35.81
473	AMEX	IVOV	Thu, Feb 28, 2013	36.00	36.18	35.97	36.03
472	AMEX	IVOV	Wed, Feb 27, 2013	35.58	36.09	35.58	36.03
471	AMEX	IVOV	Tue, Feb 26, 2013	35.50	35.58	35.50	35.58
470	AMEX	IVOV	Mon, Feb 25, 2013	36.18	36.18	35.50	35.57
469	AMEX	IVOV	Fri, Feb 22, 2013	35.98	36.10	35.95	36.05
468	AMEX	IVOV	Thu, Feb 21, 2013	36.00	36.03	35.75	35.75
467	AMEX	IVOV	Wed, Feb 20, 2013	36.73	36.73	36.12	36.12
466	AMEX	IVOV	Tue, Feb 19, 2013	36.44	36.71	36.44	36.69
465	AMEX	IVOV	Fri, Feb 15, 2013	36.45	36.46	36.39	36.41
464	AMEX	IVOV	Thu, Feb 14, 2013	36.22	36.47	36.22	36.44
463	AMEX	IVOV	Wed, Feb 13, 2013	36.22	36.31	36.18	36.28
462	AMEX	IVOV	Tue, Feb 12, 2013	36.05	36.15	36.05	36.14
461	AMEX	IVOV	Mon, Feb 11, 2013	36.00	36.00	35.88	35.92
460	AMEX	IVOV	Fri, Feb 8, 2013	35.91	35.95	35.88	35.95
459	AMEX	IVOV	Thu, Feb 7, 2013	35.65	35.74	35.63	35.74
458	AMEX	IVOV	Wed, Feb 6, 2013	35.45	35.66	35.45	35.61
457	AMEX	IVOV	Tue, Feb 5, 2013	35.54	35.56	35.46	35.55
456	AMEX	IVOV	Mon, Feb 4, 2013	35.46	35.59	35.30	35.36
455	AMEX	IVOV	Fri, Feb 1, 2013	35.59	35.70	35.48	35.63
454	AMEX	IVOV	Thu, Jan 31, 2013	35.27	35.46	35.26	35.42
453	AMEX	IVOV	Wed, Jan 30, 2013	35.47	35.47	35.26	35.26
452	AMEX	IVOV	Tue, Jan 29, 2013	35.39	35.45	35.36	35.39
451	AMEX	IVOV	Mon, Jan 28, 2013	35.39	35.42	35.38	35.42
450	AMEX	IVOV	Fri, Jan 25, 2013	35.29	35.40	35.25	35.40
449	AMEX	IVOV	Thu, Jan 24, 2013	35.10	35.27	35.03	35.20
448	AMEX	IVOV	Wed, Jan 23, 2013	35.52	35.52	35.01	35.01
447	AMEX	IVOV	Tue, Jan 22, 2013	34.77	35.08	34.77	35.08
446	AMEX	IVOV	Fri, Jan 18, 2013	34.66	34.73	34.61	34.73
445	AMEX	IVOV	Thu, Jan 17, 2013	34.55	34.65	34.55	34.65
444	AMEX	IVOV	Wed, Jan 16, 2013	34.37	34.37	34.26	34.33
443	AMEX	IVOV	Tue, Jan 15, 2013	34.33	34.33	34.29	34.29
442	AMEX	IVOV	Mon, Jan 14, 2013	34.10	34.22	34.10	34.17
441	AMEX	IVOV	Fri, Jan 11, 2013	34.14	34.15	34.03	34.12
440	AMEX	IVOV	Thu, Jan 10, 2013	34.09	34.18	34.03	34.15
439	AMEX	IVOV	Wed, Jan 9, 2013	33.98	34.02	33.98	34.02
438	AMEX	IVOV	Tue, Jan 8, 2013	33.98	33.98	33.86	33.88
437	AMEX	IVOV	Mon, Jan 7, 2013	34.04	34.05	33.97	33.99
436	AMEX	IVOV	Fri, Jan 4, 2013	34.06	34.15	34.03	34.15
435	AMEX	IVOV	Thu, Jan 3, 2013	33.92	33.97	33.92	33.97
434	AMEX	IVOV	Wed, Jan 2, 2013	33.65	33.79	33.57	33.60
433	AMEX	IVOV	Mon, Dec 31, 2012	32.49	32.82	32.49	32.82
432	AMEX	IVOV	Fri, Dec 28, 2012	32.61	32.65	32.60	32.62
431	AMEX	IVOV	Thu, Dec 27, 2012	32.48	32.50	32.48	32.50
430	AMEX	IVOV	Wed, Dec 26, 2012	32.80	32.83	32.80	32.83
429	AMEX	IVOV	Fri, Dec 21, 2012	33.49	33.54	33.42	33.51
428	AMEX	IVOV	Thu, Dec 20, 2012	33.68	33.76	33.67	33.75
427	AMEX	IVOV	Wed, Dec 19, 2012	33.59	33.60	33.57	33.58
426	AMEX	IVOV	Tue, Dec 18, 2012	33.43	33.50	33.43	33.50
425	AMEX	IVOV	Mon, Dec 17, 2012	32.99	33.02	32.99	33.02
424	AMEX	IVOV	Fri, Dec 14, 2012	32.83	32.83	32.83	32.83
423	AMEX	IVOV	Thu, Dec 13, 2012	33.04	33.04	33.04	33.04
422	AMEX	IVOV	Wed, Dec 12, 2012	33.11	33.20	32.94	32.94
421	AMEX	IVOV	Tue, Dec 11, 2012	33.06	33.06	32.94	32.94
420	AMEX	IVOV	Mon, Dec 10, 2012	32.70	32.83	32.66	32.81
419	AMEX	IVOV	Thu, Dec 6, 2012	32.52	32.54	32.52	32.54
418	AMEX	IVOV	Tue, Dec 4, 2012	32.46	32.46	32.45	32.45
417	AMEX	IVOV	Mon, Dec 3, 2012	32.63	32.63	32.37	32.44
416	AMEX	IVOV	Wed, Nov 28, 2012	31.98	31.98	31.98	31.98
415	AMEX	IVOV	Tue, Nov 27, 2012	32.03	32.11	32.03	32.05
414	AMEX	IVOV	Mon, Nov 26, 2012	32.02	32.02	32.02	32.02
413	AMEX	IVOV	Fri, Nov 23, 2012	31.87	32.03	31.87	32.03
412	AMEX	IVOV	Tue, Nov 20, 2012	31.44	31.49	31.44	31.49
411	AMEX	IVOV	Mon, Nov 19, 2012	31.28	31.31	31.25	31.29
410	AMEX	IVOV	Thu, Nov 15, 2012	30.51	30.51	30.51	30.51
409	AMEX	IVOV	Wed, Nov 14, 2012	31.29	31.29	31.03	31.03
408	AMEX	IVOV	Mon, Nov 12, 2012	31.48	31.48	31.48	31.48
407	AMEX	IVOV	Thu, Nov 8, 2012	31.58	31.58	31.57	31.57
406	AMEX	IVOV	Wed, Nov 7, 2012	31.95	31.95	31.95	31.95
405	AMEX	IVOV	Tue, Nov 6, 2012	32.68	32.68	32.68	32.68
404	AMEX	IVOV	Mon, Nov 5, 2012	32.30	32.30	32.30	32.30
403	AMEX	IVOV	Fri, Nov 2, 2012	32.38	32.38	32.24	32.24
402	AMEX	IVOV	Thu, Nov 1, 2012	31.96	32.63	31.96	32.56
401	AMEX	IVOV	Wed, Oct 31, 2012	31.84	31.84	31.84	31.84
400	AMEX	IVOV	Fri, Oct 26, 2012	31.75	31.77	31.74	31.74
399	AMEX	IVOV	Thu, Oct 25, 2012	31.84	31.84	31.78	31.78
398	AMEX	IVOV	Wed, Oct 24, 2012	31.87	31.87	31.84	31.84
397	AMEX	IVOV	Tue, Oct 23, 2012	31.95	31.95	31.67	31.72
396	AMEX	IVOV	Fri, Oct 19, 2012	32.60	32.60	32.32	32.32
395	AMEX	IVOV	Thu, Oct 18, 2012	32.62	32.75	32.62	32.66
394	AMEX	IVOV	Wed, Oct 17, 2012	32.51	32.51	32.51	32.51
393	AMEX	IVOV	Fri, Oct 12, 2012	31.75	31.76	31.75	31.76
392	AMEX	IVOV	Thu, Oct 11, 2012	32.16	32.17	32.09	32.09
391	AMEX	IVOV	Wed, Oct 10, 2012	32.11	32.11	31.99	31.99
390	AMEX	IVOV	Tue, Oct 9, 2012	32.04	32.12	32.04	32.11
389	AMEX	IVOV	Mon, Oct 8, 2012	32.38	32.38	32.38	32.38
388	AMEX	IVOV	Mon, Oct 1, 2012	32.23	32.23	32.23	32.23
387	AMEX	IVOV	Wed, Sep 26, 2012	32.05	32.05	32.05	32.05
386	AMEX	IVOV	Tue, Sep 25, 2012	32.64	32.64	32.64	32.64
385	AMEX	IVOV	Mon, Sep 24, 2012	32.65	32.65	32.65	32.65
384	AMEX	IVOV	Thu, Sep 20, 2012	32.54	32.71	32.54	32.71
383	AMEX	IVOV	Wed, Sep 19, 2012	32.87	32.87	32.87	32.87
382	AMEX	IVOV	Fri, Sep 14, 2012	33.46	33.46	33.46	33.46
381	AMEX	IVOV	Thu, Sep 13, 2012	32.52	32.98	32.52	32.98
380	AMEX	IVOV	Wed, Sep 12, 2012	32.59	32.63	32.51	32.58
379	AMEX	IVOV	Tue, Sep 11, 2012	32.39	32.39	32.39	32.39
378	AMEX	IVOV	Fri, Sep 7, 2012	32.43	32.57	32.43	32.54
377	AMEX	IVOV	Thu, Sep 6, 2012	32.25	32.31	32.25	32.31
376	AMEX	IVOV	Wed, Sep 5, 2012	31.67	31.75	31.57	31.70
375	AMEX	IVOV	Fri, Aug 31, 2012	31.37	31.37	31.37	31.37
374	AMEX	IVOV	Thu, Aug 30, 2012	31.31	31.31	31.25	31.25
373	AMEX	IVOV	Wed, Aug 29, 2012	31.28	31.33	31.28	31.33
372	AMEX	IVOV	Tue, Aug 28, 2012	31.30	31.30	31.28	31.28
371	AMEX	IVOV	Mon, Aug 27, 2012	31.31	31.31	31.25	31.29
370	AMEX	IVOV	Fri, Aug 24, 2012	31.05	31.30	31.05	31.29
369	AMEX	IVOV	Thu, Aug 23, 2012	31.39	31.39	31.28	31.31
368	AMEX	IVOV	Wed, Aug 22, 2012	31.34	31.40	31.34	31.40
367	AMEX	IVOV	Tue, Aug 21, 2012	31.82	31.87	31.52	31.52
366	AMEX	IVOV	Wed, Aug 15, 2012	31.16	31.16	31.16	31.16
365	AMEX	IVOV	Tue, Aug 14, 2012	31.05	31.05	31.05	31.05
364	AMEX	IVOV	Thu, Aug 9, 2012	31.16	31.16	31.16	31.16
363	AMEX	IVOV	Wed, Aug 8, 2012	30.92	31.05	30.91	30.95
362	AMEX	IVOV	Tue, Aug 7, 2012	31.10	31.16	31.03	31.03
361	AMEX	IVOV	Fri, Aug 3, 2012	30.64	30.64	30.64	30.64
360	AMEX	IVOV	Fri, Jul 27, 2012	30.23	30.68	30.23	30.68
359	AMEX	IVOV	Fri, Jul 20, 2012	30.49	30.52	30.49	30.52
358	AMEX	IVOV	Thu, Jul 19, 2012	30.88	30.88	30.88	30.88
357	AMEX	IVOV	Wed, Jul 18, 2012	30.85	30.85	30.85	30.85
356	AMEX	IVOV	Tue, Jul 17, 2012	30.59	30.68	30.59	30.68
355	AMEX	IVOV	Wed, Jul 11, 2012	30.25	30.36	30.24	30.36
354	AMEX	IVOV	Tue, Jul 10, 2012	30.77	30.77	30.74	30.74
353	AMEX	IVOV	Thu, Jul 5, 2012	31.15	31.19	31.10	31.19
352	AMEX	IVOV	Tue, Jul 3, 2012	31.09	31.09	31.09	31.09
351	AMEX	IVOV	Mon, Jul 2, 2012	30.66	30.66	30.61	30.61
350	AMEX	IVOV	Fri, Jun 29, 2012	30.58	30.58	30.58	30.58
349	AMEX	IVOV	Thu, Jun 28, 2012	29.75	29.75	29.75	29.75
348	AMEX	IVOV	Mon, Jun 25, 2012	29.17	29.17	29.05	29.05
347	AMEX	IVOV	Tue, Jun 19, 2012	30.22	30.22	30.22	30.22
346	AMEX	IVOV	Fri, Jun 15, 2012	29.71	29.71	29.71	29.71
345	AMEX	IVOV	Thu, Jun 14, 2012	29.35	29.35	29.33	29.33
344	AMEX	IVOV	Wed, Jun 13, 2012	29.22	29.22	29.22	29.22
343	AMEX	IVOV	Fri, Jun 8, 2012	29.54	29.56	29.54	29.56
342	AMEX	IVOV	Thu, Jun 7, 2012	29.83	29.83	29.83	29.83
341	AMEX	IVOV	Wed, Jun 6, 2012	29.32	29.32	29.15	29.32
340	AMEX	IVOV	Mon, Jun 4, 2012	28.62	28.62	28.62	28.62
339	AMEX	IVOV	Fri, Jun 1, 2012	28.96	29.00	28.78	28.78
338	AMEX	IVOV	Thu, May 31, 2012	29.40	29.69	29.40	29.69
337	AMEX	IVOV	Tue, May 29, 2012	30.20	30.31	30.20	30.31
336	AMEX	IVOV	Fri, May 25, 2012	29.91	29.93	29.91	29.93
335	AMEX	IVOV	Thu, May 24, 2012	29.64	29.94	29.64	29.94
334	AMEX	IVOV	Wed, May 23, 2012	29.25	29.81	29.25	29.81
333	AMEX	IVOV	Tue, May 22, 2012	29.87	29.88	29.63	29.63
332	AMEX	IVOV	Mon, May 21, 2012	29.50	29.52	29.50	29.52
331	AMEX	IVOV	Fri, May 18, 2012	29.45	29.45	29.28	29.28
330	AMEX	IVOV	Wed, May 16, 2012	30.57	30.65	30.57	30.65
329	AMEX	IVOV	Tue, May 15, 2012	30.53	30.56	30.52	30.56
328	AMEX	IVOV	Mon, May 14, 2012	30.61	30.80	30.53	30.56
327	AMEX	IVOV	Fri, May 11, 2012	31.10	31.10	31.07	31.10
326	AMEX	IVOV	Wed, May 9, 2012	30.80	30.95	30.80	30.92
325	AMEX	IVOV	Tue, May 8, 2012	30.84	30.84	30.71	30.71
324	AMEX	IVOV	Mon, May 7, 2012	30.83	30.95	30.83	30.86
323	AMEX	IVOV	Fri, May 4, 2012	30.94	30.94	30.93	30.93
322	AMEX	IVOV	Thu, May 3, 2012	31.81	31.81	31.81	31.81
321	AMEX	IVOV	Tue, May 1, 2012	32.15	32.17	31.89	31.89
320	AMEX	IVOV	Mon, Apr 30, 2012	31.79	31.79	31.79	31.79
319	AMEX	IVOV	Fri, Apr 27, 2012	32.04	32.04	32.04	32.04
318	AMEX	IVOV	Thu, Apr 26, 2012	31.81	31.81	31.81	31.81
317	AMEX	IVOV	Wed, Apr 25, 2012	31.66	31.66	31.55	31.55
316	AMEX	IVOV	Mon, Apr 23, 2012	30.73	30.84	30.73	30.84
315	AMEX	IVOV	Fri, Apr 20, 2012	31.31	31.31	31.26	31.26
314	AMEX	IVOV	Thu, Apr 19, 2012	31.40	31.40	31.40	31.40
313	AMEX	IVOV	Tue, Apr 17, 2012	31.32	31.41	31.32	31.41
312	AMEX	IVOV	Mon, Apr 16, 2012	30.90	30.92	30.90	30.92
311	AMEX	IVOV	Fri, Apr 13, 2012	31.12	31.12	31.12	31.12
310	AMEX	IVOV	Thu, Apr 12, 2012	31.29	31.34	31.29	31.34
309	AMEX	IVOV	Wed, Apr 11, 2012	30.64	30.64	30.64	30.64
308	AMEX	IVOV	Tue, Apr 10, 2012	30.98	30.98	30.42	30.42
307	AMEX	IVOV	Mon, Apr 9, 2012	30.86	31.10	30.86	31.06
306	AMEX	IVOV	Thu, Apr 5, 2012	31.67	31.68	31.57	31.61
305	AMEX	IVOV	Wed, Apr 4, 2012	31.65	31.66	31.54	31.66
304	AMEX	IVOV	Tue, Apr 3, 2012	32.11	32.11	32.11	32.11
303	AMEX	IVOV	Mon, Apr 2, 2012	31.97	32.11	31.97	32.04
302	AMEX	IVOV	Wed, Mar 28, 2012	31.73	31.73	31.73	31.73
301	AMEX	IVOV	Fri, Mar 23, 2012	31.57	31.60	31.57	31.60
300	AMEX	IVOV	Thu, Mar 22, 2012	31.66	31.66	31.58	31.58
299	AMEX	IVOV	Mon, Mar 19, 2012	32.35	32.42	32.35	32.42
298	AMEX	IVOV	Fri, Mar 16, 2012	32.20	32.20	32.20	32.20
297	AMEX	IVOV	Wed, Mar 14, 2012	31.83	31.84	31.83	31.84
296	AMEX	IVOV	Tue, Mar 13, 2012	31.65	31.65	31.65	31.65
295	AMEX	IVOV	Fri, Mar 9, 2012	31.23	31.49	31.19	31.47
294	AMEX	IVOV	Thu, Mar 8, 2012	31.18	31.18	31.18	31.18
293	AMEX	IVOV	Wed, Mar 7, 2012	30.77	30.77	30.77	30.77
292	AMEX	IVOV	Fri, Mar 2, 2012	31.21	31.21	31.21	31.21
291	AMEX	IVOV	Thu, Mar 1, 2012	31.45	31.47	31.40	31.40
290	AMEX	IVOV	Wed, Feb 29, 2012	31.45	31.45	31.45	31.45
289	AMEX	IVOV	Tue, Feb 28, 2012	31.37	31.37	31.37	31.37
288	AMEX	IVOV	Mon, Feb 27, 2012	31.55	31.55	31.55	31.55
287	AMEX	IVOV	Wed, Feb 22, 2012	31.46	31.46	31.31	31.31
286	AMEX	IVOV	Tue, Feb 21, 2012	31.64	31.64	31.58	31.63
285	AMEX	IVOV	Thu, Feb 16, 2012	31.03	31.53	31.03	31.52
284	AMEX	IVOV	Mon, Feb 13, 2012	31.21	31.25	31.20	31.20
283	AMEX	IVOV	Thu, Feb 9, 2012	31.34	31.34	31.12	31.16
282	AMEX	IVOV	Wed, Feb 8, 2012	31.34	31.34	31.18	31.18
281	AMEX	IVOV	Tue, Feb 7, 2012	31.00	31.20	31.00	31.20
280	AMEX	IVOV	Mon, Feb 6, 2012	31.02	31.09	31.02	31.08
279	AMEX	IVOV	Fri, Feb 3, 2012	31.07	31.23	31.07	31.23
278	AMEX	IVOV	Thu, Feb 2, 2012	30.76	30.76	30.68	30.68
277	AMEX	IVOV	Wed, Feb 1, 2012	30.72	30.72	30.61	30.61
276	AMEX	IVOV	Mon, Jan 30, 2012	30.16	30.23	30.16	30.21
275	AMEX	IVOV	Fri, Jan 27, 2012	30.33	30.36	30.33	30.36
274	AMEX	IVOV	Thu, Jan 26, 2012	30.60	30.60	30.20	30.20
273	AMEX	IVOV	Wed, Jan 25, 2012	30.00	30.38	30.00	30.38
272	AMEX	IVOV	Tue, Jan 24, 2012	29.91	30.08	29.91	30.06
271	AMEX	IVOV	Mon, Jan 23, 2012	29.90	29.99	29.90	29.99
270	AMEX	IVOV	Fri, Jan 20, 2012	29.89	29.92	29.84	29.92
269	AMEX	IVOV	Thu, Jan 19, 2012	29.91	29.91	29.91	29.91
268	AMEX	IVOV	Tue, Jan 17, 2012	29.37	29.41	29.36	29.36
267	AMEX	IVOV	Fri, Jan 13, 2012	29.03	29.19	29.03	29.19
266	AMEX	IVOV	Wed, Jan 11, 2012	29.42	29.42	29.41	29.41
265	AMEX	IVOV	Tue, Jan 10, 2012	29.28	29.30	29.18	29.30
264	AMEX	IVOV	Mon, Jan 9, 2012	28.89	28.95	28.79	28.95
263	AMEX	IVOV	Thu, Jan 5, 2012	28.18	28.20	28.18	28.19
262	AMEX	IVOV	Wed, Jan 4, 2012	28.59	28.59	28.58	28.58
261	AMEX	IVOV	Tue, Jan 3, 2012	28.93	29.04	28.58	28.58
260	AMEX	IVOV	Fri, Dec 30, 2011	28.44	28.46	28.44	28.46
259	AMEX	IVOV	Tue, Dec 27, 2011	28.47	28.47	28.47	28.47
258	AMEX	IVOV	Thu, Dec 22, 2011	28.64	28.64	28.63	28.63
257	AMEX	IVOV	Wed, Dec 21, 2011	28.10	28.22	28.10	28.21
256	AMEX	IVOV	Tue, Dec 20, 2011	28.11	28.18	28.11	28.18
255	AMEX	IVOV	Mon, Dec 19, 2011	27.89	27.89	27.45	27.45
254	AMEX	IVOV	Fri, Dec 16, 2011	27.71	27.72	27.65	27.70
253	AMEX	IVOV	Thu, Dec 15, 2011	27.51	27.51	27.51	27.51
252	AMEX	IVOV	Wed, Dec 14, 2011	27.18	27.18	27.14	27.14
251	AMEX	IVOV	Tue, Dec 13, 2011	28.00	28.00	27.48	27.48
250	AMEX	IVOV	Mon, Dec 12, 2011	27.90	27.95	27.71	27.95
249	AMEX	IVOV	Fri, Dec 9, 2011	28.45	28.45	28.44	28.45
248	AMEX	IVOV	Wed, Dec 7, 2011	28.47	28.47	28.23	28.23
247	AMEX	IVOV	Tue, Dec 6, 2011	28.49	28.65	28.48	28.65
246	AMEX	IVOV	Mon, Dec 5, 2011	28.79	28.82	28.79	28.82
245	AMEX	IVOV	Fri, Dec 2, 2011	28.52	28.52	28.34	28.34
244	AMEX	IVOV	Thu, Dec 1, 2011	28.39	28.39	28.34	28.34
243	AMEX	IVOV	Wed, Nov 30, 2011	28.13	28.13	28.11	28.11
242	AMEX	IVOV	Tue, Nov 29, 2011	27.09	27.09	27.09	27.09
241	AMEX	IVOV	Mon, Nov 28, 2011	26.94	26.98	26.88	26.90
240	AMEX	IVOV	Wed, Nov 23, 2011	26.19	26.19	26.19	26.19
239	AMEX	IVOV	Tue, Nov 22, 2011	26.92	26.93	26.91	26.93
238	AMEX	IVOV	Mon, Nov 21, 2011	26.87	26.97	26.84	26.97
237	AMEX	IVOV	Fri, Nov 18, 2011	27.67	27.73	27.62	27.69
236	AMEX	IVOV	Thu, Nov 17, 2011	27.96	28.15	27.73	27.75
235	AMEX	IVOV	Wed, Nov 16, 2011	28.60	28.67	28.13	28.14
234	AMEX	IVOV	Mon, Nov 14, 2011	28.39	28.44	28.26	28.26
233	AMEX	IVOV	Fri, Nov 11, 2011	28.55	28.55	28.55	28.55
232	AMEX	IVOV	Wed, Nov 9, 2011	27.78	27.78	27.73	27.73
231	AMEX	IVOV	Tue, Nov 8, 2011	28.60	28.85	28.60	28.85
230	AMEX	IVOV	Mon, Nov 7, 2011	28.24	28.24	28.24	28.24
229	AMEX	IVOV	Fri, Nov 4, 2011	28.31	28.66	28.14	28.59
228	AMEX	IVOV	Thu, Nov 3, 2011	27.86	28.63	27.86	28.63
227	AMEX	IVOV	Wed, Nov 2, 2011	27.93	28.09	27.63	28.06
226	AMEX	IVOV	Tue, Nov 1, 2011	27.37	27.58	27.18	27.33
225	AMEX	IVOV	Mon, Oct 31, 2011	28.62	28.71	28.62	28.71
224	AMEX	IVOV	Fri, Oct 28, 2011	29.06	29.06	28.92	28.92
223	AMEX	IVOV	Thu, Oct 27, 2011	28.81	29.25	28.74	29.25
222	AMEX	IVOV	Wed, Oct 26, 2011	27.89	28.08	27.89	27.96
221	AMEX	IVOV	Tue, Oct 25, 2011	27.87	27.87	27.75	27.75
220	AMEX	IVOV	Mon, Oct 24, 2011	27.85	28.13	27.85	28.13
219	AMEX	IVOV	Fri, Oct 21, 2011	27.21	27.50	27.21	27.50
218	AMEX	IVOV	Tue, Oct 18, 2011	26.73	27.23	26.73	27.16
217	AMEX	IVOV	Mon, Oct 17, 2011	26.40	26.40	26.30	26.30
216	AMEX	IVOV	Fri, Oct 14, 2011	26.87	27.07	26.87	27.07
215	AMEX	IVOV	Thu, Oct 13, 2011	26.45	26.45	26.42	26.42
214	AMEX	IVOV	Wed, Oct 12, 2011	26.53	26.75	26.53	26.75
213	AMEX	IVOV	Tue, Oct 11, 2011	26.29	26.29	26.29	26.29
212	AMEX	IVOV	Mon, Oct 10, 2011	26.15	26.17	26.15	26.16
211	AMEX	IVOV	Fri, Oct 7, 2011	25.68	25.76	25.68	25.76
210	AMEX	IVOV	Wed, Oct 5, 2011	24.88	25.23	24.85	25.15
209	AMEX	IVOV	Tue, Oct 4, 2011	23.71	23.71	23.71	23.71
208	AMEX	IVOV	Mon, Oct 3, 2011	24.63	24.69	23.71	23.71
207	AMEX	IVOV	Fri, Sep 30, 2011	24.81	24.81	24.81	24.81
206	AMEX	IVOV	Thu, Sep 29, 2011	25.56	25.56	25.17	25.17
205	AMEX	IVOV	Tue, Sep 27, 2011	26.33	26.33	26.29	26.29
204	AMEX	IVOV	Mon, Sep 26, 2011	25.04	25.04	25.04	25.04
203	AMEX	IVOV	Fri, Sep 23, 2011	24.61	24.61	24.58	24.58
202	AMEX	IVOV	Thu, Sep 22, 2011	24.87	24.91	24.57	24.57
201	AMEX	IVOV	Wed, Sep 21, 2011	25.97	25.98	25.96	25.96
200	AMEX	IVOV	Thu, Sep 15, 2011	27.20	27.24	27.20	27.24
199	AMEX	IVOV	Wed, Sep 14, 2011	26.71	26.72	26.71	26.72
198	AMEX	IVOV	Tue, Sep 13, 2011	26.35	26.66	26.35	26.66
197	AMEX	IVOV	Mon, Sep 12, 2011	25.94	26.21	25.91	26.21
196	AMEX	IVOV	Fri, Sep 9, 2011	26.55	26.55	26.19	26.19
195	AMEX	IVOV	Thu, Sep 8, 2011	27.04	27.23	26.96	27.00
194	AMEX	IVOV	Wed, Sep 7, 2011	27.21	27.21	27.21	27.21
193	AMEX	IVOV	Tue, Sep 6, 2011	26.00	26.17	26.00	26.17
192	AMEX	IVOV	Fri, Sep 2, 2011	26.51	26.51	26.51	26.51
191	AMEX	IVOV	Thu, Sep 1, 2011	27.80	27.84	27.37	27.38
190	AMEX	IVOV	Wed, Aug 31, 2011	27.71	27.86	27.71	27.86
189	AMEX	IVOV	Tue, Aug 30, 2011	27.47	27.75	27.36	27.70
188	AMEX	IVOV	Fri, Aug 26, 2011	25.78	25.78	25.78	25.78
187	AMEX	IVOV	Thu, Aug 25, 2011	26.84	26.84	25.87	25.99
186	AMEX	IVOV	Wed, Aug 24, 2011	26.15	26.27	26.15	26.26
185	AMEX	IVOV	Tue, Aug 23, 2011	25.20	26.02	25.20	26.02
184	AMEX	IVOV	Mon, Aug 22, 2011	25.19	25.20	25.19	25.20
183	AMEX	IVOV	Fri, Aug 19, 2011	25.15	25.77	25.15	25.77
182	AMEX	IVOV	Thu, Aug 18, 2011	26.11	26.11	25.53	25.64
181	AMEX	IVOV	Wed, Aug 17, 2011	27.45	27.45	27.02	27.03
180	AMEX	IVOV	Tue, Aug 16, 2011	27.14	27.14	26.98	26.98
179	AMEX	IVOV	Mon, Aug 15, 2011	27.26	27.33	27.26	27.33
178	AMEX	IVOV	Fri, Aug 12, 2011	26.71	26.76	26.53	26.53
177	AMEX	IVOV	Thu, Aug 11, 2011	26.02	26.02	26.02	26.02
176	AMEX	IVOV	Wed, Aug 10, 2011	25.49	25.76	25.49	25.76
175	AMEX	IVOV	Tue, Aug 9, 2011	25.82	25.82	25.82	25.82
174	AMEX	IVOV	Mon, Aug 8, 2011	26.13	26.31	25.00	25.27
173	AMEX	IVOV	Fri, Aug 5, 2011	27.51	27.51	26.95	26.99
172	AMEX	IVOV	Thu, Aug 4, 2011	28.49	28.53	27.94	27.94
171	AMEX	IVOV	Wed, Aug 3, 2011	28.64	28.84	28.64	28.84
170	AMEX	IVOV	Tue, Aug 2, 2011	29.04	29.04	29.00	29.00
169	AMEX	IVOV	Mon, Aug 1, 2011	30.40	30.40	29.81	29.83
168	AMEX	IVOV	Fri, Jul 29, 2011	30.23	30.23	30.10	30.10
167	AMEX	IVOV	Thu, Jul 28, 2011	30.38	30.38	30.38	30.38
166	AMEX	IVOV	Wed, Jul 27, 2011	30.81	30.81	30.56	30.56
165	AMEX	IVOV	Tue, Jul 26, 2011	31.22	31.31	31.15	31.15
164	AMEX	IVOV	Mon, Jul 25, 2011	31.25	31.34	31.22	31.34
163	AMEX	IVOV	Thu, Jul 14, 2011	30.94	30.94	30.94	30.94
162	AMEX	IVOV	Tue, Jul 12, 2011	31.28	31.28	31.28	31.28
161	AMEX	IVOV	Mon, Jul 11, 2011	31.60	31.60	31.36	31.36
160	AMEX	IVOV	Fri, Jul 8, 2011	31.92	31.94	31.81	31.94
159	AMEX	IVOV	Wed, Jul 6, 2011	31.95	31.95	31.95	31.95
158	AMEX	IVOV	Thu, Jun 30, 2011	31.41	31.41	31.41	31.41
157	AMEX	IVOV	Thu, Jun 23, 2011	30.40	30.40	30.40	30.40
156	AMEX	IVOV	Wed, Jun 22, 2011	30.82	30.96	30.82	30.96
155	AMEX	IVOV	Mon, Jun 20, 2011	30.35	30.36	30.35	30.36
154	AMEX	IVOV	Fri, Jun 17, 2011	30.21	30.21	30.12	30.12
153	AMEX	IVOV	Wed, Jun 15, 2011	30.24	30.24	29.97	29.97
152	AMEX	IVOV	Tue, Jun 14, 2011	30.46	30.46	30.42	30.42
151	AMEX	IVOV	Mon, Jun 13, 2011	30.02	30.07	30.02	30.07
150	AMEX	IVOV	Thu, Jun 9, 2011	30.34	30.49	30.34	30.49
149	AMEX	IVOV	Tue, Jun 7, 2011	30.55	30.68	30.53	30.68
148	AMEX	IVOV	Mon, Jun 6, 2011	30.63	30.63	30.63	30.63
147	AMEX	IVOV	Tue, May 31, 2011	31.97	31.99	31.96	31.98
146	AMEX	IVOV	Fri, May 27, 2011	31.77	31.77	31.76	31.76
145	AMEX	IVOV	Tue, May 24, 2011	31.14	31.14	31.14	31.14
144	AMEX	IVOV	Mon, May 23, 2011	31.25	31.27	31.24	31.24
143	AMEX	IVOV	Fri, May 20, 2011	31.85	31.86	31.84	31.84
142	AMEX	IVOV	Thu, May 19, 2011	32.03	32.03	32.03	32.03
141	AMEX	IVOV	Wed, May 18, 2011	31.83	31.83	31.83	31.83
140	AMEX	IVOV	Tue, May 17, 2011	31.48	31.48	31.44	31.44
139	AMEX	IVOV	Thu, May 12, 2011	31.94	31.94	31.91	31.91
138	AMEX	IVOV	Wed, May 11, 2011	32.38	32.38	32.03	32.03
137	AMEX	IVOV	Tue, May 10, 2011	32.29	32.51	32.29	32.51
136	AMEX	IVOV	Mon, May 9, 2011	31.89	31.94	31.86	31.94
135	AMEX	IVOV	Fri, May 6, 2011	32.23	32.23	31.85	31.94
134	AMEX	IVOV	Thu, May 5, 2011	31.76	32.07	31.76	31.84
133	AMEX	IVOV	Wed, May 4, 2011	31.97	31.97	31.97	31.97
132	AMEX	IVOV	Tue, May 3, 2011	32.18	32.18	32.17	32.17
131	AMEX	IVOV	Mon, May 2, 2011	32.72	32.72	32.53	32.53
130	AMEX	IVOV	Fri, Apr 29, 2011	32.68	32.68	32.67	32.67
129	AMEX	IVOV	Thu, Apr 28, 2011	32.66	32.66	32.66	32.66
128	AMEX	IVOV	Wed, Apr 27, 2011	32.46	32.54	32.46	32.54
127	AMEX	IVOV	Tue, Apr 26, 2011	32.40	32.44	32.39	32.41
126	AMEX	IVOV	Mon, Apr 25, 2011	32.05	32.05	31.89	31.89
125	AMEX	IVOV	Thu, Apr 21, 2011	32.00	32.03	32.00	32.02
124	AMEX	IVOV	Wed, Apr 20, 2011	31.86	31.95	31.82	31.82
123	AMEX	IVOV	Tue, Apr 19, 2011	31.43	31.43	31.37	31.41
122	AMEX	IVOV	Mon, Apr 18, 2011	31.54	31.54	31.05	31.28
121	AMEX	IVOV	Fri, Apr 15, 2011	31.82	31.83	31.80	31.83
120	AMEX	IVOV	Thu, Apr 14, 2011	31.44	31.55	31.36	31.55
119	AMEX	IVOV	Wed, Apr 13, 2011	31.71	31.71	31.69	31.69
118	AMEX	IVOV	Tue, Apr 12, 2011	31.74	31.74	31.46	31.51
117	AMEX	IVOV	Mon, Apr 11, 2011	32.05	32.05	31.89	31.89
116	AMEX	IVOV	Fri, Apr 8, 2011	32.62	32.62	32.13	32.13
115	AMEX	IVOV	Wed, Apr 6, 2011	32.49	32.50	32.43	32.50
114	AMEX	IVOV	Tue, Apr 5, 2011	32.58	32.58	32.58	32.58
113	AMEX	IVOV	Mon, Apr 4, 2011	32.49	32.49	32.36	32.38
112	AMEX	IVOV	Thu, Mar 31, 2011	32.10	32.12	32.10	32.12
111	AMEX	IVOV	Wed, Mar 30, 2011	31.86	31.96	31.83	31.96
110	AMEX	IVOV	Tue, Mar 29, 2011	31.61	31.65	31.61	31.65
109	AMEX	IVOV	Mon, Mar 28, 2011	31.66	31.66	31.65	31.66
108	AMEX	IVOV	Fri, Mar 25, 2011	31.73	31.73	31.63	31.63
107	AMEX	IVOV	Thu, Mar 24, 2011	30.95	30.95	30.95	30.95
106	AMEX	IVOV	Wed, Mar 23, 2011	30.85	30.86	30.85	30.86
105	AMEX	IVOV	Tue, Mar 22, 2011	31.21	31.21	31.19	31.19
104	AMEX	IVOV	Fri, Mar 18, 2011	30.78	30.78	30.67	30.67
103	AMEX	IVOV	Thu, Mar 17, 2011	30.67	30.67	30.67	30.67
102	AMEX	IVOV	Wed, Mar 16, 2011	30.54	30.54	30.32	30.37
101	AMEX	IVOV	Tue, Mar 15, 2011	30.20	30.67	29.91	30.67
100	AMEX	IVOV	Fri, Mar 11, 2011	30.68	31.02	30.68	31.02
99	AMEX	IVOV	Thu, Mar 10, 2011	31.12	31.12	30.84	30.89
98	AMEX	IVOV	Wed, Mar 9, 2011	31.50	31.50	31.50	31.50
97	AMEX	IVOV	Tue, Mar 8, 2011	31.12	31.64	31.12	31.61
96	AMEX	IVOV	Mon, Mar 7, 2011	31.02	31.02	31.02	31.02
95	AMEX	IVOV	Fri, Mar 4, 2011	31.55	31.55	31.31	31.31
94	AMEX	IVOV	Thu, Mar 3, 2011	31.44	31.60	31.44	31.56
93	AMEX	IVOV	Wed, Mar 2, 2011	30.99	31.24	30.99	31.15
92	AMEX	IVOV	Tue, Mar 1, 2011	31.43	31.47	30.90	30.92
91	AMEX	IVOV	Mon, Feb 28, 2011	31.53	31.53	31.50	31.50
90	AMEX	IVOV	Fri, Feb 25, 2011	31.06	31.35	31.05	31.35
89	AMEX	IVOV	Thu, Feb 24, 2011	30.62	30.62	30.60	30.61
88	AMEX	IVOV	Wed, Feb 23, 2011	31.33	31.41	31.24	31.24
87	AMEX	IVOV	Tue, Feb 22, 2011	31.69	31.73	31.32	31.32
86	AMEX	IVOV	Fri, Feb 18, 2011	31.99	32.01	31.92	32.01
85	AMEX	IVOV	Thu, Feb 17, 2011	31.77	32.02	31.77	32.02
84	AMEX	IVOV	Wed, Feb 16, 2011	31.70	31.77	31.70	31.77
83	AMEX	IVOV	Mon, Feb 14, 2011	31.57	31.59	31.55	31.59
82	AMEX	IVOV	Fri, Feb 11, 2011	31.08	31.15	31.08	31.15
81	AMEX	IVOV	Thu, Feb 10, 2011	31.20	31.21	31.15	31.21
80	AMEX	IVOV	Wed, Feb 9, 2011	31.16	31.16	31.05	31.05
79	AMEX	IVOV	Tue, Feb 8, 2011	31.14	31.18	31.14	31.15
78	AMEX	IVOV	Mon, Feb 7, 2011	30.98	31.13	30.98	31.12
77	AMEX	IVOV	Fri, Feb 4, 2011	30.75	30.75	30.67	30.67
76	AMEX	IVOV	Thu, Feb 3, 2011	30.58	30.67	30.58	30.67
75	AMEX	IVOV	Wed, Feb 2, 2011	30.69	30.69	30.65	30.67
74	AMEX	IVOV	Tue, Feb 1, 2011	30.51	30.74	30.51	30.74
73	AMEX	IVOV	Thu, Jan 27, 2011	30.65	30.66	30.65	30.66
72	AMEX	IVOV	Wed, Jan 26, 2011	30.36	30.36	30.36	30.36
71	AMEX	IVOV	Tue, Jan 25, 2011	30.15	30.15	30.15	30.15
70	AMEX	IVOV	Mon, Jan 24, 2011	29.99	30.00	29.99	30.00
69	AMEX	IVOV	Fri, Jan 21, 2011	30.14	30.25	29.95	29.95
68	AMEX	IVOV	Thu, Jan 20, 2011	29.90	29.91	29.90	29.91
67	AMEX	IVOV	Thu, Jan 13, 2011	30.08	30.08	30.07	30.07
66	AMEX	IVOV	Wed, Jan 12, 2011	30.15	30.15	30.08	30.08
65	AMEX	IVOV	Tue, Jan 11, 2011	29.87	29.88	29.87	29.88
64	AMEX	IVOV	Mon, Jan 10, 2011	29.68	29.69	29.68	29.68
63	AMEX	IVOV	Fri, Jan 7, 2011	29.59	29.60	29.59	29.60
62	AMEX	IVOV	Thu, Jan 6, 2011	29.84	29.84	29.72	29.72
61	AMEX	IVOV	Wed, Jan 5, 2011	29.74	29.74	29.73	29.73
60	AMEX	IVOV	Mon, Jan 3, 2011	29.76	29.85	29.76	29.85
59	AMEX	IVOV	Wed, Dec 29, 2010	29.69	29.69	29.66	29.66
58	AMEX	IVOV	Mon, Dec 27, 2010	29.44	29.45	29.44	29.45
57	AMEX	IVOV	Thu, Dec 23, 2010	29.69	29.69	29.69	29.69
56	AMEX	IVOV	Wed, Dec 22, 2010	29.66	29.69	29.66	29.69
55	AMEX	IVOV	Mon, Dec 20, 2010	29.27	29.27	29.27	29.27
54	AMEX	IVOV	Fri, Dec 17, 2010	29.18	29.18	29.18	29.18
53	AMEX	IVOV	Thu, Dec 16, 2010	28.91	29.16	28.91	29.16
52	AMEX	IVOV	Tue, Dec 14, 2010	29.12	29.12	29.12	29.12
51	AMEX	IVOV	Mon, Dec 13, 2010	29.23	29.23	29.19	29.19
50	AMEX	IVOV	Fri, Dec 10, 2010	28.86	29.10	28.86	29.09
49	AMEX	IVOV	Thu, Dec 9, 2010	28.73	28.73	28.73	28.73
48	AMEX	IVOV	Wed, Dec 8, 2010	28.63	28.64	28.63	28.64
47	AMEX	IVOV	Tue, Dec 7, 2010	28.91	28.91	28.91	28.91
46	AMEX	IVOV	Fri, Dec 3, 2010	28.46	28.46	28.46	28.46
45	AMEX	IVOV	Wed, Dec 1, 2010	28.07	28.07	28.07	28.07
44	AMEX	IVOV	Mon, Nov 29, 2010	27.48	27.48	27.48	27.48
43	AMEX	IVOV	Wed, Nov 24, 2010	27.88	27.90	27.88	27.88
42	AMEX	IVOV	Tue, Nov 23, 2010	27.42	27.42	27.42	27.42
41	AMEX	IVOV	Mon, Nov 22, 2010	27.74	27.74	27.73	27.73
40	AMEX	IVOV	Thu, Nov 18, 2010	27.68	27.70	27.68	27.70
39	AMEX	IVOV	Wed, Nov 17, 2010	27.16	27.26	27.16	27.26
38	AMEX	IVOV	Tue, Nov 16, 2010	27.03	27.03	27.03	27.03
37	AMEX	IVOV	Mon, Nov 15, 2010	27.73	27.87	27.73	27.87
36	AMEX	IVOV	Fri, Nov 12, 2010	27.59	27.59	27.59	27.59
35	AMEX	IVOV	Wed, Nov 10, 2010	28.00	28.02	28.00	28.02
34	AMEX	IVOV	Tue, Nov 9, 2010	28.15	28.15	28.14	28.14
33	AMEX	IVOV	Mon, Nov 8, 2010	28.16	28.19	28.15	28.17
32	AMEX	IVOV	Fri, Nov 5, 2010	28.20	28.26	28.19	28.26
31	AMEX	IVOV	Thu, Nov 4, 2010	27.92	27.92	27.92	27.92
30	AMEX	IVOV	Wed, Nov 3, 2010	27.36	27.36	27.36	27.36
29	AMEX	IVOV	Tue, Oct 26, 2010	27.21	27.21	27.21	27.21
28	AMEX	IVOV	Fri, Oct 22, 2010	27.11	27.14	27.10	27.14
27	AMEX	IVOV	Thu, Oct 21, 2010	27.09	27.13	26.87	26.89
26	AMEX	IVOV	Tue, Oct 19, 2010	27.04	27.11	27.04	27.11
25	AMEX	IVOV	Wed, Oct 13, 2010	27.02	27.24	27.02	27.17
24	AMEX	IVOV	Tue, Oct 12, 2010	26.62	26.87	26.48	26.87
23	AMEX	IVOV	Mon, Oct 11, 2010	26.79	26.79	26.79	26.79
22	AMEX	IVOV	Fri, Oct 8, 2010	26.70	26.76	26.70	26.76
21	AMEX	IVOV	Thu, Oct 7, 2010	26.54	26.54	26.43	26.50
20	AMEX	IVOV	Wed, Oct 6, 2010	26.62	26.62	26.58	26.58
19	AMEX	IVOV	Tue, Oct 5, 2010	26.43	26.73	26.43	26.73
18	AMEX	IVOV	Mon, Oct 4, 2010	26.35	26.39	26.21	26.21
17	AMEX	IVOV	Fri, Oct 1, 2010	26.43	26.46	26.43	26.46
16	AMEX	IVOV	Thu, Sep 30, 2010	26.52	26.52	26.52	26.52
15	AMEX	IVOV	Wed, Sep 29, 2010	26.32	26.32	26.32	26.32
14	AMEX	IVOV	Tue, Sep 28, 2010	25.88	26.20	25.77	26.20
13	AMEX	IVOV	Mon, Sep 27, 2010	26.04	26.04	26.01	26.01
12	AMEX	IVOV	Fri, Sep 24, 2010	25.88	26.05	25.88	26.05
11	AMEX	IVOV	Thu, Sep 23, 2010	25.75	25.75	25.75	25.75
10	AMEX	IVOV	Wed, Sep 22, 2010	25.68	25.75	25.68	25.75
9	AMEX	IVOV	Tue, Sep 21, 2010	26.02	26.02	25.93	25.93
8	AMEX	IVOV	Mon, Sep 20, 2010	25.74	25.88	25.74	25.88
7	AMEX	IVOV	Fri, Sep 17, 2010	25.70	25.70	25.62	25.65
6	AMEX	IVOV	Thu, Sep 16, 2010	25.62	25.64	25.55	25.64
5	AMEX	IVOV	Wed, Sep 15, 2010	25.48	25.77	25.48	25.77
4	AMEX	IVOV	Tue, Sep 14, 2010	25.68	25.74	25.66	25.69
3	AMEX	IVOV	Mon, Sep 13, 2010	25.68	25.70	25.62	25.63
2	AMEX	IVOV	Fri, Sep 10, 2010	25.28	25.30	25.16	25.30
1	AMEX	IVOV	Thu, Sep 9, 2010	25.31	25.31	25.31	25.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard S&P Mid-Cap 400 Value ETF AMEX:IVOV 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