iShares U.S. Financial Services ETF AMEX:IYG Historical Prices

Below are the 5956 trading days of historical prices for IYG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5956	AMEX	IYG	Wed, Mar 6, 2024	191.50	192.66	190.76	191.92
5955	AMEX	IYG	Tue, Mar 5, 2024	190.51	192.19	190.51	191.27
5954	AMEX	IYG	Mon, Mar 4, 2024	190.54	192.02	190.54	191.21
5953	AMEX	IYG	Fri, Mar 1, 2024	190.67	191.15	189.79	190.67
5952	AMEX	IYG	Thu, Feb 29, 2024	191.39	191.53	190.10	191.01
5951	AMEX	IYG	Wed, Feb 28, 2024	189.41	191.22	189.37	190.58
5950	AMEX	IYG	Tue, Feb 27, 2024	189.51	189.83	188.66	189.83
5949	AMEX	IYG	Mon, Feb 26, 2024	189.95	191.06	188.98	189.30
5948	AMEX	IYG	Fri, Feb 23, 2024	190.00	190.74	189.80	190.09
5947	AMEX	IYG	Thu, Feb 22, 2024	187.87	189.65	187.87	189.57
5946	AMEX	IYG	Wed, Feb 21, 2024	185.67	186.94	185.51	186.94
5945	AMEX	IYG	Tue, Feb 20, 2024	185.86	187.06	185.86	186.47
5944	AMEX	IYG	Fri, Feb 16, 2024	187.30	188.07	186.94	187.22
5943	AMEX	IYG	Thu, Feb 15, 2024	185.27	187.97	185.27	187.60
5942	AMEX	IYG	Wed, Feb 14, 2024	183.73	184.35	183.25	184.35
5941	AMEX	IYG	Tue, Feb 13, 2024	183.46	183.68	181.15	182.48
5940	AMEX	IYG	Mon, Feb 12, 2024	184.27	186.31	184.27	185.44
5939	AMEX	IYG	Fri, Feb 9, 2024	183.79	184.50	183.30	184.40
5938	AMEX	IYG	Thu, Feb 8, 2024	183.41	184.02	182.71	183.68
5937	AMEX	IYG	Wed, Feb 7, 2024	183.63	184.24	182.23	184.08
5936	AMEX	IYG	Tue, Feb 6, 2024	182.19	182.82	182.01	182.82
5935	AMEX	IYG	Mon, Feb 5, 2024	182.81	182.84	181.69	182.41
5934	AMEX	IYG	Fri, Feb 2, 2024	182.10	184.57	182.10	184.06
5933	AMEX	IYG	Thu, Feb 1, 2024	183.05	183.05	180.28	182.75
5932	AMEX	IYG	Wed, Jan 31, 2024	184.42	185.35	182.51	182.51
5931	AMEX	IYG	Tue, Jan 30, 2024	183.12	185.48	183.12	185.24
5930	AMEX	IYG	Mon, Jan 29, 2024	181.93	183.06	181.36	183.06
5929	AMEX	IYG	Fri, Jan 26, 2024	181.38	182.36	181.38	182.04
5928	AMEX	IYG	Thu, Jan 25, 2024	181.29	181.51	180.16	181.51
5927	AMEX	IYG	Wed, Jan 24, 2024	180.19	181.07	180.01	180.08
5926	AMEX	IYG	Tue, Jan 23, 2024	179.01	179.49	178.61	179.28
5925	AMEX	IYG	Mon, Jan 22, 2024	178.75	180.01	178.66	179.11
5924	AMEX	IYG	Fri, Jan 19, 2024	175.31	178.33	175.27	178.11
5923	AMEX	IYG	Thu, Jan 18, 2024	175.19	175.35	173.78	175.35
5922	AMEX	IYG	Wed, Jan 17, 2024	173.91	175.79	173.91	175.01
5921	AMEX	IYG	Tue, Jan 16, 2024	175.37	175.91	174.92	175.63
5920	AMEX	IYG	Fri, Jan 12, 2024	178.22	179.17	176.61	176.98
5919	AMEX	IYG	Thu, Jan 11, 2024	178.38	178.38	176.62	177.77
5918	AMEX	IYG	Wed, Jan 10, 2024	178.26	179.06	177.85	178.79
5917	AMEX	IYG	Tue, Jan 9, 2024	179.04	179.04	178.39	178.68
5916	AMEX	IYG	Mon, Jan 8, 2024	178.96	180.04	178.03	180.02
5915	AMEX	IYG	Fri, Jan 5, 2024	178.41	179.76	178.41	178.96
5914	AMEX	IYG	Thu, Jan 4, 2024	177.31	179.45	177.31	178.04
5913	AMEX	IYG	Wed, Jan 3, 2024	178.18	178.29	177.00	177.37
5912	AMEX	IYG	Tue, Jan 2, 2024	178.02	179.29	177.79	179.29
5911	AMEX	IYG	Fri, Dec 29, 2023	179.90	179.92	178.62	179.21
5910	AMEX	IYG	Thu, Dec 28, 2023	178.72	180.09	178.72	179.81
5909	AMEX	IYG	Wed, Dec 27, 2023	178.48	179.32	178.48	179.18
5908	AMEX	IYG	Tue, Dec 26, 2023	177.81	178.86	177.81	178.64
5907	AMEX	IYG	Fri, Dec 22, 2023	177.61	178.37	177.25	177.74
5906	AMEX	IYG	Thu, Dec 21, 2023	176.27	177.30	175.74	177.20
5905	AMEX	IYG	Wed, Dec 20, 2023	178.24	178.76	175.48	175.48
5904	AMEX	IYG	Tue, Dec 19, 2023	177.89	179.47	177.81	178.67
5903	AMEX	IYG	Mon, Dec 18, 2023	178.02	178.50	177.78	177.85
5902	AMEX	IYG	Fri, Dec 15, 2023	177.78	177.82	176.78	177.64
5901	AMEX	IYG	Thu, Dec 14, 2023	176.52	178.97	176.52	178.40
5900	AMEX	IYG	Wed, Dec 13, 2023	171.46	174.90	171.41	174.90
5899	AMEX	IYG	Tue, Dec 12, 2023	170.39	171.38	170.39	171.38
5898	AMEX	IYG	Mon, Dec 11, 2023	169.15	170.47	169.15	170.29
5897	AMEX	IYG	Fri, Dec 8, 2023	168.78	169.78	168.56	169.42
5896	AMEX	IYG	Thu, Dec 7, 2023	167.40	168.38	167.40	168.29
5895	AMEX	IYG	Wed, Dec 6, 2023	169.27	169.76	167.22	167.31
5894	AMEX	IYG	Tue, Dec 5, 2023	168.09	168.43	167.49	168.18
5893	AMEX	IYG	Mon, Dec 4, 2023	167.94	169.59	167.94	169.03
5892	AMEX	IYG	Fri, Dec 1, 2023	166.84	169.09	166.84	168.97
5891	AMEX	IYG	Thu, Nov 30, 2023	165.93	167.27	165.90	167.22
5890	AMEX	IYG	Wed, Nov 29, 2023	164.48	166.71	164.48	165.63
5889	AMEX	IYG	Tue, Nov 28, 2023	163.54	164.44	163.48	163.97
5888	AMEX	IYG	Mon, Nov 27, 2023	163.70	164.03	163.46	163.92
5887	AMEX	IYG	Fri, Nov 24, 2023	164.12	164.71	164.09	164.32
5886	AMEX	IYG	Wed, Nov 22, 2023	163.69	164.23	163.69	163.91
5885	AMEX	IYG	Tue, Nov 21, 2023	163.17	163.72	163.17	163.27
5884	AMEX	IYG	Mon, Nov 20, 2023	162.79	164.04	162.68	163.54
5883	AMEX	IYG	Fri, Nov 17, 2023	162.42	162.99	162.40	162.97
5882	AMEX	IYG	Thu, Nov 16, 2023	161.56	162.00	161.07	161.76
5881	AMEX	IYG	Wed, Nov 15, 2023	160.30	161.89	160.30	161.59
5880	AMEX	IYG	Tue, Nov 14, 2023	158.73	161.04	158.73	160.36
5879	AMEX	IYG	Mon, Nov 13, 2023	156.07	156.75	156.07	156.47
5878	AMEX	IYG	Fri, Nov 10, 2023	155.51	156.81	154.87	156.69
5877	AMEX	IYG	Thu, Nov 9, 2023	156.48	156.50	154.73	154.88
5876	AMEX	IYG	Wed, Nov 8, 2023	155.75	155.89	155.23	155.75
5875	AMEX	IYG	Tue, Nov 7, 2023	155.45	156.13	155.41	155.76
5874	AMEX	IYG	Mon, Nov 6, 2023	156.92	156.92	155.04	155.83
5873	AMEX	IYG	Fri, Nov 3, 2023	155.68	157.24	155.68	156.60
5872	AMEX	IYG	Thu, Nov 2, 2023	151.04	154.09	151.04	154.09
5871	AMEX	IYG	Wed, Nov 1, 2023	149.08	150.49	148.98	149.76
5870	AMEX	IYG	Tue, Oct 31, 2023	147.60	149.02	147.60	149.01
5869	AMEX	IYG	Mon, Oct 30, 2023	145.91	147.74	145.70	147.51
5868	AMEX	IYG	Fri, Oct 27, 2023	147.67	147.67	144.64	145.02
5867	AMEX	IYG	Thu, Oct 26, 2023	147.03	148.91	147.03	147.73
5866	AMEX	IYG	Wed, Oct 25, 2023	147.86	148.45	147.23	147.78
5865	AMEX	IYG	Tue, Oct 24, 2023	148.47	149.24	148.05	148.54
5864	AMEX	IYG	Mon, Oct 23, 2023	147.96	149.71	147.83	147.91
5863	AMEX	IYG	Fri, Oct 20, 2023	150.49	150.90	148.53	148.81
5862	AMEX	IYG	Thu, Oct 19, 2023	152.88	153.58	150.93	151.25
5861	AMEX	IYG	Wed, Oct 18, 2023	155.22	155.22	152.78	153.09
5860	AMEX	IYG	Tue, Oct 17, 2023	154.44	157.00	154.44	156.13
5859	AMEX	IYG	Mon, Oct 16, 2023	154.74	155.80	154.69	155.27
5858	AMEX	IYG	Fri, Oct 13, 2023	154.97	155.83	153.10	153.63
5857	AMEX	IYG	Thu, Oct 12, 2023	155.22	155.22	153.33	153.97
5856	AMEX	IYG	Wed, Oct 11, 2023	155.57	156.03	154.12	155.07
5855	AMEX	IYG	Tue, Oct 10, 2023	154.06	156.01	154.06	154.99
5854	AMEX	IYG	Mon, Oct 9, 2023	152.15	153.90	152.04	153.42
5853	AMEX	IYG	Fri, Oct 6, 2023	151.33	154.31	151.21	153.50
5852	AMEX	IYG	Thu, Oct 5, 2023	150.92	152.32	150.43	152.06
5851	AMEX	IYG	Wed, Oct 4, 2023	150.28	151.31	149.51	151.11
5850	AMEX	IYG	Tue, Oct 3, 2023	152.13	152.53	149.72	150.01
5849	AMEX	IYG	Mon, Oct 2, 2023	154.22	154.39	152.32	153.04
5848	AMEX	IYG	Fri, Sep 29, 2023	156.70	156.70	154.22	154.64
5847	AMEX	IYG	Thu, Sep 28, 2023	154.35	156.28	154.35	155.62
5846	AMEX	IYG	Wed, Sep 27, 2023	154.98	154.98	153.17	154.42
5845	AMEX	IYG	Tue, Sep 26, 2023	155.70	156.09	154.21	154.54
5844	AMEX	IYG	Mon, Sep 25, 2023	156.98	157.78	156.47	156.90
5843	AMEX	IYG	Fri, Sep 22, 2023	158.80	158.83	157.35	157.46
5842	AMEX	IYG	Thu, Sep 21, 2023	160.40	160.76	158.71	158.71
5841	AMEX	IYG	Wed, Sep 20, 2023	163.07	163.83	161.42	161.52
5840	AMEX	IYG	Tue, Sep 19, 2023	163.13	163.66	161.77	162.74
5839	AMEX	IYG	Mon, Sep 18, 2023	162.69	163.41	162.32	163.27
5838	AMEX	IYG	Fri, Sep 15, 2023	163.01	163.86	162.78	162.96
5837	AMEX	IYG	Thu, Sep 14, 2023	163.10	164.03	162.53	163.76
5836	AMEX	IYG	Wed, Sep 13, 2023	162.81	163.42	161.79	162.29
5835	AMEX	IYG	Tue, Sep 12, 2023	160.99	163.51	160.99	162.63
5834	AMEX	IYG	Mon, Sep 11, 2023	161.82	162.45	161.10	161.33
5833	AMEX	IYG	Fri, Sep 8, 2023	160.10	160.88	159.68	160.79
5832	AMEX	IYG	Thu, Sep 7, 2023	159.64	160.57	159.51	160.03
5831	AMEX	IYG	Wed, Sep 6, 2023	160.96	161.22	159.47	160.50
5830	AMEX	IYG	Tue, Sep 5, 2023	162.62	163.24	161.37	161.37
5829	AMEX	IYG	Fri, Sep 1, 2023	162.32	163.39	162.32	162.68
5828	AMEX	IYG	Thu, Aug 31, 2023	162.05	162.47	161.26	161.46
5827	AMEX	IYG	Wed, Aug 30, 2023	162.19	162.96	161.68	161.90
5826	AMEX	IYG	Tue, Aug 29, 2023	160.08	162.14	160.00	162.00
5825	AMEX	IYG	Mon, Aug 28, 2023	159.54	160.77	159.54	160.28
5824	AMEX	IYG	Fri, Aug 25, 2023	158.90	159.62	157.60	158.88
5823	AMEX	IYG	Thu, Aug 24, 2023	159.18	160.63	158.42	158.44
5822	AMEX	IYG	Wed, Aug 23, 2023	157.55	159.22	157.55	159.09
5821	AMEX	IYG	Tue, Aug 22, 2023	159.68	159.73	157.40	157.49
5820	AMEX	IYG	Mon, Aug 21, 2023	159.61	160.01	158.26	159.40
5819	AMEX	IYG	Fri, Aug 18, 2023	158.35	159.86	158.18	159.50
5818	AMEX	IYG	Thu, Aug 17, 2023	160.68	161.14	159.18	159.49
5817	AMEX	IYG	Wed, Aug 16, 2023	160.33	161.46	160.17	160.17
5816	AMEX	IYG	Tue, Aug 15, 2023	162.82	162.99	160.85	161.13
5815	AMEX	IYG	Mon, Aug 14, 2023	164.37	164.74	163.55	164.43
5814	AMEX	IYG	Fri, Aug 11, 2023	164.02	165.22	163.96	164.98
5813	AMEX	IYG	Thu, Aug 10, 2023	165.44	166.75	164.47	164.78
5812	AMEX	IYG	Wed, Aug 9, 2023	165.82	166.23	164.53	164.68
5811	AMEX	IYG	Tue, Aug 8, 2023	165.44	166.17	163.77	166.16
5810	AMEX	IYG	Mon, Aug 7, 2023	166.60	168.03	166.60	167.82
5809	AMEX	IYG	Fri, Aug 4, 2023	166.70	168.29	166.18	166.27
5808	AMEX	IYG	Thu, Aug 3, 2023	164.95	166.78	164.69	166.35
5807	AMEX	IYG	Wed, Aug 2, 2023	166.19	166.41	164.83	165.82
5806	AMEX	IYG	Tue, Aug 1, 2023	167.66	168.20	167.08	167.99
5805	AMEX	IYG	Mon, Jul 31, 2023	168.04	168.87	167.76	168.39
5804	AMEX	IYG	Fri, Jul 28, 2023	168.20	168.35	166.96	167.70
5803	AMEX	IYG	Thu, Jul 27, 2023	169.55	169.84	166.61	166.84
5802	AMEX	IYG	Wed, Jul 26, 2023	168.15	169.86	168.15	169.48
5801	AMEX	IYG	Tue, Jul 25, 2023	169.19	169.62	168.19	168.23
5800	AMEX	IYG	Mon, Jul 24, 2023	167.89	170.00	167.89	169.50
5799	AMEX	IYG	Fri, Jul 21, 2023	169.23	169.23	167.74	167.78
5798	AMEX	IYG	Thu, Jul 20, 2023	167.78	168.77	167.66	168.66
5797	AMEX	IYG	Wed, Jul 19, 2023	167.18	169.08	167.04	168.52
5796	AMEX	IYG	Tue, Jul 18, 2023	164.61	167.04	164.61	166.83
5795	AMEX	IYG	Mon, Jul 17, 2023	162.47	164.57	162.47	164.18
5794	AMEX	IYG	Fri, Jul 14, 2023	165.14	165.14	162.57	162.68
5793	AMEX	IYG	Thu, Jul 13, 2023	162.84	164.03	162.58	163.93
5792	AMEX	IYG	Wed, Jul 12, 2023	161.84	163.24	161.64	161.97
5791	AMEX	IYG	Tue, Jul 11, 2023	158.84	160.71	158.67	160.41
5790	AMEX	IYG	Mon, Jul 10, 2023	157.11	158.90	157.11	158.12
5789	AMEX	IYG	Fri, Jul 7, 2023	156.20	158.49	156.20	157.19
5788	AMEX	IYG	Thu, Jul 6, 2023	157.03	157.03	155.21	156.61
5787	AMEX	IYG	Wed, Jul 5, 2023	158.34	159.44	158.12	158.67
5786	AMEX	IYG	Mon, Jul 3, 2023	158.01	159.89	158.01	159.31
5785	AMEX	IYG	Fri, Jun 30, 2023	158.05	158.53	157.80	157.99
5784	AMEX	IYG	Thu, Jun 29, 2023	154.95	156.98	154.89	156.95
5783	AMEX	IYG	Wed, Jun 28, 2023	153.85	153.94	153.15	153.89
5782	AMEX	IYG	Tue, Jun 27, 2023	152.70	154.34	152.55	153.95
5781	AMEX	IYG	Mon, Jun 26, 2023	152.30	153.53	152.23	152.44
5780	AMEX	IYG	Fri, Jun 23, 2023	152.14	152.82	151.44	152.53
5779	AMEX	IYG	Thu, Jun 22, 2023	154.63	154.63	152.85	153.17
5778	AMEX	IYG	Wed, Jun 21, 2023	155.30	155.98	154.71	155.04
5777	AMEX	IYG	Tue, Jun 20, 2023	156.17	156.17	154.78	155.59
5776	AMEX	IYG	Fri, Jun 16, 2023	158.29	158.29	156.88	156.99
5775	AMEX	IYG	Thu, Jun 15, 2023	154.97	158.10	154.89	157.90
5774	AMEX	IYG	Wed, Jun 14, 2023	156.70	157.57	155.11	155.81
5773	AMEX	IYG	Tue, Jun 13, 2023	155.55	156.92	155.10	156.30
5772	AMEX	IYG	Mon, Jun 12, 2023	155.27	156.05	153.98	155.23
5771	AMEX	IYG	Fri, Jun 9, 2023	155.05	155.82	154.90	155.30
5770	AMEX	IYG	Thu, Jun 8, 2023	154.96	155.47	153.60	155.26
5769	AMEX	IYG	Wed, Jun 7, 2023	155.10	155.71	154.32	155.39
5768	AMEX	IYG	Tue, Jun 6, 2023	152.61	155.79	152.61	154.80
5767	AMEX	IYG	Mon, Jun 5, 2023	154.20	153.66	152.58	153.05
5766	AMEX	IYG	Fri, Jun 2, 2023	152.28	154.85	152.28	154.28
5765	AMEX	IYG	Thu, Jun 1, 2023	149.59	151.00	148.90	150.62
5764	AMEX	IYG	Wed, May 31, 2023	149.40	149.40	147.17	148.67
5763	AMEX	IYG	Tue, May 30, 2023	150.87	150.87	149.44	150.42
5762	AMEX	IYG	Fri, May 26, 2023	149.17	150.84	148.94	150.56
5761	AMEX	IYG	Thu, May 25, 2023	148.11	149.32	147.70	148.94
5760	AMEX	IYG	Wed, May 24, 2023	149.04	149.05	147.99	148.31
5759	AMEX	IYG	Tue, May 23, 2023	151.02	152.05	150.26	150.28
5758	AMEX	IYG	Mon, May 22, 2023	151.33	152.09	150.83	151.74
5757	AMEX	IYG	Fri, May 19, 2023	152.00	152.32	150.04	150.98
5756	AMEX	IYG	Thu, May 18, 2023	150.48	151.96	150.02	151.82
5755	AMEX	IYG	Wed, May 17, 2023	148.15	150.96	147.98	150.87
5754	AMEX	IYG	Tue, May 16, 2023	148.20	148.65	146.72	146.72
5753	AMEX	IYG	Mon, May 15, 2023	146.94	148.76	146.94	148.42
5752	AMEX	IYG	Fri, May 12, 2023	148.08	148.08	145.80	146.73
5751	AMEX	IYG	Thu, May 11, 2023	146.29	147.59	146.29	147.28
5750	AMEX	IYG	Wed, May 10, 2023	149.66	149.66	146.36	147.74
5749	AMEX	IYG	Tue, May 9, 2023	147.33	148.83	147.33	148.30
5748	AMEX	IYG	Mon, May 8, 2023	149.55	149.80	148.43	148.51
5747	AMEX	IYG	Fri, May 5, 2023	147.21	148.86	147.21	148.65
5746	AMEX	IYG	Thu, May 4, 2023	145.38	145.38	143.06	144.44
5745	AMEX	IYG	Wed, May 3, 2023	149.29	150.30	147.03	147.18
5744	AMEX	IYG	Tue, May 2, 2023	152.60	152.60	147.86	149.18
5743	AMEX	IYG	Mon, May 1, 2023	154.73	155.00	153.19	153.30
5742	AMEX	IYG	Fri, Apr 28, 2023	151.17	154.26	151.17	154.09
5741	AMEX	IYG	Thu, Apr 27, 2023	150.28	152.30	150.23	151.98
5740	AMEX	IYG	Wed, Apr 26, 2023	150.95	151.72	149.10	149.69
5739	AMEX	IYG	Tue, Apr 25, 2023	153.36	153.44	151.06	151.06
5738	AMEX	IYG	Mon, Apr 24, 2023	155.05	155.45	154.38	154.71
5737	AMEX	IYG	Fri, Apr 21, 2023	155.97	155.97	154.84	155.44
5736	AMEX	IYG	Thu, Apr 20, 2023	155.94	156.62	155.72	156.17
5735	AMEX	IYG	Wed, Apr 19, 2023	155.73	157.52	155.73	157.18
5734	AMEX	IYG	Tue, Apr 18, 2023	156.16	156.50	154.87	156.34
5733	AMEX	IYG	Mon, Apr 17, 2023	153.59	155.75	153.20	155.75
5732	AMEX	IYG	Fri, Apr 14, 2023	153.69	155.06	153.15	153.97
5731	AMEX	IYG	Thu, Apr 13, 2023	150.58	151.87	149.69	151.82
5730	AMEX	IYG	Wed, Apr 12, 2023	151.51	151.99	149.94	150.21
5729	AMEX	IYG	Tue, Apr 11, 2023	149.60	151.35	149.40	150.76
5728	AMEX	IYG	Mon, Apr 10, 2023	147.85	149.09	147.66	149.09
5727	AMEX	IYG	Thu, Apr 6, 2023	147.84	148.84	147.84	148.34
5726	AMEX	IYG	Wed, Apr 5, 2023	147.62	148.50	147.46	148.25
5725	AMEX	IYG	Tue, Apr 4, 2023	150.87	150.87	148.18	148.91
5724	AMEX	IYG	Mon, Apr 3, 2023	150.58	151.42	150.07	150.86
5723	AMEX	IYG	Fri, Mar 31, 2023	150.11	151.12	149.50	150.96
5722	AMEX	IYG	Thu, Mar 30, 2023	150.93	150.94	148.64	149.19
5721	AMEX	IYG	Wed, Mar 29, 2023	148.98	149.90	148.45	149.90
5720	AMEX	IYG	Tue, Mar 28, 2023	147.34	148.33	146.58	147.55
5719	AMEX	IYG	Mon, Mar 27, 2023	148.30	148.57	147.03	147.80
5718	AMEX	IYG	Fri, Mar 24, 2023	143.91	145.34	142.46	145.23
5717	AMEX	IYG	Thu, Mar 23, 2023	147.28	148.95	144.81	145.72
5716	AMEX	IYG	Wed, Mar 22, 2023	151.63	151.83	147.57	146.72
5715	AMEX	IYG	Tue, Mar 21, 2023	150.14	151.73	150.14	151.56
5714	AMEX	IYG	Mon, Mar 20, 2023	146.86	148.70	146.41	146.79
5713	AMEX	IYG	Fri, Mar 17, 2023	147.39	147.68	145.00	145.91
5712	AMEX	IYG	Thu, Mar 16, 2023	146.53	151.03	144.51	149.74
5711	AMEX	IYG	Wed, Mar 15, 2023	146.40	147.89	145.69	147.80
5710	AMEX	IYG	Tue, Mar 14, 2023	153.28	153.28	149.21	151.08
5709	AMEX	IYG	Mon, Mar 13, 2023	147.74	150.08	143.88	147.08
5708	AMEX	IYG	Fri, Mar 10, 2023	155.69	157.59	152.01	153.53
5707	AMEX	IYG	Thu, Mar 9, 2023	163.83	164.03	157.30	157.93
5706	AMEX	IYG	Wed, Mar 8, 2023	165.09	165.82	164.39	165.02
5705	AMEX	IYG	Tue, Mar 7, 2023	169.42	169.42	165.24	165.47
5704	AMEX	IYG	Mon, Mar 6, 2023	169.93	171.14	169.88	170.06
5703	AMEX	IYG	Fri, Mar 3, 2023	167.48	169.98	167.48	169.95
5702	AMEX	IYG	Thu, Mar 2, 2023	166.75	167.13	165.32	166.97
5701	AMEX	IYG	Wed, Mar 1, 2023	167.70	168.31	167.29	167.85
5700	AMEX	IYG	Tue, Feb 28, 2023	168.47	169.54	168.25	168.66
5699	AMEX	IYG	Mon, Feb 27, 2023	169.64	170.17	168.15	168.41
5698	AMEX	IYG	Fri, Feb 24, 2023	166.81	168.62	166.77	168.33
5697	AMEX	IYG	Thu, Feb 23, 2023	168.72	169.45	167.12	168.61
5696	AMEX	IYG	Wed, Feb 22, 2023	168.39	168.92	167.31	168.09
5695	AMEX	IYG	Tue, Feb 21, 2023	170.38	170.84	168.04	168.66
5694	AMEX	IYG	Fri, Feb 17, 2023	171.58	172.47	171.13	172.31
5693	AMEX	IYG	Thu, Feb 16, 2023	172.78	174.36	172.60	172.61
5692	AMEX	IYG	Wed, Feb 15, 2023	173.11	174.92	173.11	174.83
5691	AMEX	IYG	Tue, Feb 14, 2023	174.53	176.01	173.49	174.64
5690	AMEX	IYG	Mon, Feb 13, 2023	172.69	174.77	172.69	174.75
5689	AMEX	IYG	Fri, Feb 10, 2023	171.85	173.03	171.49	172.97
5688	AMEX	IYG	Thu, Feb 9, 2023	175.81	175.83	172.55	172.82
5687	AMEX	IYG	Wed, Feb 8, 2023	175.17	176.73	174.80	175.13
5686	AMEX	IYG	Tue, Feb 7, 2023	173.55	176.75	173.55	176.24
5685	AMEX	IYG	Mon, Feb 6, 2023	173.71	174.67	173.38	174.39
5684	AMEX	IYG	Fri, Feb 3, 2023	173.68	176.63	173.68	175.20
5683	AMEX	IYG	Thu, Feb 2, 2023	175.28	176.63	174.03	175.12
5682	AMEX	IYG	Wed, Feb 1, 2023	171.57	175.56	171.55	174.01
5681	AMEX	IYG	Tue, Jan 31, 2023	170.82	172.99	170.46	172.99
5680	AMEX	IYG	Mon, Jan 30, 2023	170.72	171.95	170.62	170.82
5679	AMEX	IYG	Fri, Jan 27, 2023	171.12	172.99	171.12	172.02
5678	AMEX	IYG	Thu, Jan 26, 2023	170.46	171.13	169.37	170.83
5677	AMEX	IYG	Wed, Jan 25, 2023	166.87	169.77	166.79	169.77
5676	AMEX	IYG	Tue, Jan 24, 2023	167.97	169.44	167.30	168.62
5675	AMEX	IYG	Mon, Jan 23, 2023	166.64	169.49	166.64	168.87
5674	AMEX	IYG	Fri, Jan 20, 2023	164.27	166.74	164.15	166.69
5673	AMEX	IYG	Thu, Jan 19, 2023	163.08	164.25	162.47	163.42
5672	AMEX	IYG	Wed, Jan 18, 2023	167.73	168.61	165.30	165.30
5671	AMEX	IYG	Tue, Jan 17, 2023	168.22	168.93	167.73	168.36
5670	AMEX	IYG	Fri, Jan 13, 2023	165.45	169.10	165.08	168.93
5669	AMEX	IYG	Thu, Jan 12, 2023	167.26	168.40	166.36	167.97
5668	AMEX	IYG	Wed, Jan 11, 2023	165.56	166.87	165.50	166.87
5667	AMEX	IYG	Tue, Jan 10, 2023	163.41	165.25	163.41	165.19
5666	AMEX	IYG	Mon, Jan 9, 2023	164.42	165.77	163.74	163.96
5665	AMEX	IYG	Fri, Jan 6, 2023	160.60	163.77	160.15	163.47
5664	AMEX	IYG	Thu, Jan 5, 2023	159.90	159.90	158.80	159.24
5663	AMEX	IYG	Wed, Jan 4, 2023	159.42	161.65	159.42	160.84
5662	AMEX	IYG	Tue, Jan 3, 2023	158.80	159.74	156.75	157.93
5661	AMEX	IYG	Fri, Dec 30, 2022	156.93	157.59	156.12	157.52
5660	AMEX	IYG	Thu, Dec 29, 2022	156.01	157.86	155.75	157.78
5659	AMEX	IYG	Wed, Dec 28, 2022	155.81	156.54	155.10	155.30
5658	AMEX	IYG	Tue, Dec 27, 2022	155.99	156.55	155.35	155.93
5657	AMEX	IYG	Fri, Dec 23, 2022	154.92	156.25	154.48	156.00
5656	AMEX	IYG	Thu, Dec 22, 2022	155.53	155.61	152.95	155.27
5655	AMEX	IYG	Wed, Dec 21, 2022	155.43	157.13	155.43	156.61
5654	AMEX	IYG	Tue, Dec 20, 2022	154.12	155.34	154.12	154.28
5653	AMEX	IYG	Mon, Dec 19, 2022	154.86	155.54	153.30	154.15
5652	AMEX	IYG	Fri, Dec 16, 2022	154.41	155.41	153.81	154.90
5651	AMEX	IYG	Thu, Dec 15, 2022	156.93	157.67	155.10	155.90
5650	AMEX	IYG	Wed, Dec 14, 2022	161.38	162.68	159.20	159.97
5649	AMEX	IYG	Tue, Dec 13, 2022	165.74	166.05	160.78	161.78
5648	AMEX	IYG	Mon, Dec 12, 2022	160.05	162.54	159.37	161.46
5647	AMEX	IYG	Fri, Dec 9, 2022	159.34	160.94	159.34	159.79
5646	AMEX	IYG	Thu, Dec 8, 2022	160.51	161.22	159.55	160.35
5645	AMEX	IYG	Wed, Dec 7, 2022	159.62	160.77	159.18	159.70
5644	AMEX	IYG	Tue, Dec 6, 2022	162.49	163.14	158.99	160.37
5643	AMEX	IYG	Mon, Dec 5, 2022	166.19	166.19	161.91	162.74
5642	AMEX	IYG	Fri, Dec 2, 2022	166.08	167.68	165.87	167.39
5641	AMEX	IYG	Thu, Dec 1, 2022	169.48	169.66	167.10	168.43
5640	AMEX	IYG	Wed, Nov 30, 2022	165.61	169.19	163.16	169.19
5639	AMEX	IYG	Tue, Nov 29, 2022	164.87	165.87	164.81	165.51
5638	AMEX	IYG	Mon, Nov 28, 2022	166.92	167.29	164.58	164.94
5637	AMEX	IYG	Fri, Nov 25, 2022	167.20	168.16	167.05	167.90
5636	AMEX	IYG	Wed, Nov 23, 2022	166.21	167.69	166.21	167.26
5635	AMEX	IYG	Tue, Nov 22, 2022	165.11	166.46	165.11	166.37
5634	AMEX	IYG	Mon, Nov 21, 2022	164.05	165.05	164.05	164.41
5633	AMEX	IYG	Fri, Nov 18, 2022	165.72	166.16	163.56	164.86
5632	AMEX	IYG	Thu, Nov 17, 2022	162.91	164.02	162.35	163.80
5631	AMEX	IYG	Wed, Nov 16, 2022	166.48	166.56	164.68	165.10
5630	AMEX	IYG	Tue, Nov 15, 2022	167.92	168.97	165.12	166.51
5629	AMEX	IYG	Mon, Nov 14, 2022	167.64	168.23	165.80	165.80
5628	AMEX	IYG	Fri, Nov 11, 2022	167.73	169.48	167.60	168.79
5627	AMEX	IYG	Thu, Nov 10, 2022	162.79	167.32	162.79	167.22
5626	AMEX	IYG	Wed, Nov 9, 2022	160.15	160.15	157.29	157.69
5625	AMEX	IYG	Tue, Nov 8, 2022	160.68	162.28	159.73	161.23
5624	AMEX	IYG	Mon, Nov 7, 2022	159.60	160.43	158.77	160.32
5623	AMEX	IYG	Fri, Nov 4, 2022	157.34	159.65	156.70	158.53
5622	AMEX	IYG	Thu, Nov 3, 2022	155.55	156.12	154.19	155.10
5621	AMEX	IYG	Wed, Nov 2, 2022	159.56	161.94	157.09	157.27
5620	AMEX	IYG	Tue, Nov 1, 2022	160.31	160.70	158.99	159.97
5619	AMEX	IYG	Mon, Oct 31, 2022	159.04	159.89	158.89	158.93
5618	AMEX	IYG	Fri, Oct 28, 2022	156.87	160.19	156.45	159.98
5617	AMEX	IYG	Thu, Oct 27, 2022	156.46	158.22	156.34	156.58
5616	AMEX	IYG	Wed, Oct 26, 2022	154.30	157.45	154.30	155.52
5615	AMEX	IYG	Tue, Oct 25, 2022	150.24	154.28	150.24	154.11
5614	AMEX	IYG	Mon, Oct 24, 2022	150.22	151.47	149.16	150.84
5613	AMEX	IYG	Fri, Oct 21, 2022	145.35	149.53	144.84	149.44
5612	AMEX	IYG	Thu, Oct 20, 2022	147.34	149.09	145.04	145.51
5611	AMEX	IYG	Wed, Oct 19, 2022	149.31	149.49	146.37	147.22
5610	AMEX	IYG	Tue, Oct 18, 2022	151.53	151.89	148.58	150.20
5609	AMEX	IYG	Mon, Oct 17, 2022	147.48	148.98	147.24	147.78
5608	AMEX	IYG	Fri, Oct 14, 2022	147.83	149.69	143.73	144.04
5607	AMEX	IYG	Thu, Oct 13, 2022	137.74	146.74	137.46	146.36
5606	AMEX	IYG	Wed, Oct 12, 2022	140.77	142.43	140.18	140.81
5605	AMEX	IYG	Tue, Oct 11, 2022	142.43	143.16	140.16	140.77
5604	AMEX	IYG	Mon, Oct 10, 2022	145.05	145.82	142.52	143.37
5603	AMEX	IYG	Fri, Oct 7, 2022	146.48	146.48	143.65	144.49
5602	AMEX	IYG	Thu, Oct 6, 2022	149.02	150.25	147.69	147.96
5601	AMEX	IYG	Wed, Oct 5, 2022	148.57	150.82	148.14	150.09
5600	AMEX	IYG	Tue, Oct 4, 2022	147.52	151.05	147.52	150.98
5599	AMEX	IYG	Mon, Oct 3, 2022	142.80	145.91	141.31	145.01
5598	AMEX	IYG	Fri, Sep 30, 2022	142.75	144.66	141.07	141.24
5597	AMEX	IYG	Thu, Sep 29, 2022	143.05	143.69	141.54	142.75
5596	AMEX	IYG	Wed, Sep 28, 2022	142.16	145.55	141.87	144.78
5595	AMEX	IYG	Tue, Sep 27, 2022	144.93	145.54	140.84	141.97
5594	AMEX	IYG	Mon, Sep 26, 2022	144.33	145.72	142.39	143.27
5593	AMEX	IYG	Fri, Sep 23, 2022	147.28	147.63	144.27	145.56
5592	AMEX	IYG	Thu, Sep 22, 2022	152.50	152.50	148.87	149.22
5591	AMEX	IYG	Wed, Sep 21, 2022	156.39	157.08	152.29	152.37
5590	AMEX	IYG	Tue, Sep 20, 2022	156.52	156.81	154.39	155.65
5589	AMEX	IYG	Mon, Sep 19, 2022	154.76	158.11	154.76	157.89
5588	AMEX	IYG	Fri, Sep 16, 2022	156.36	156.83	154.81	156.62
5587	AMEX	IYG	Thu, Sep 15, 2022	157.73	160.29	157.73	158.25
5586	AMEX	IYG	Wed, Sep 14, 2022	158.95	159.35	156.75	158.08
5585	AMEX	IYG	Tue, Sep 13, 2022	161.37	161.75	157.88	158.47
5584	AMEX	IYG	Mon, Sep 12, 2022	164.44	166.00	164.10	165.10
5583	AMEX	IYG	Fri, Sep 9, 2022	162.46	163.95	162.46	163.66
5582	AMEX	IYG	Thu, Sep 8, 2022	157.58	161.58	157.16	161.48
5581	AMEX	IYG	Wed, Sep 7, 2022	155.29	158.95	155.29	158.70
5580	AMEX	IYG	Tue, Sep 6, 2022	156.73	157.16	153.93	155.79
5579	AMEX	IYG	Fri, Sep 2, 2022	159.14	160.31	155.41	156.11
5578	AMEX	IYG	Thu, Sep 1, 2022	156.34	157.47	154.33	157.35
5577	AMEX	IYG	Wed, Aug 31, 2022	158.70	159.37	157.00	157.09
5576	AMEX	IYG	Tue, Aug 30, 2022	159.57	159.85	157.05	158.17
5575	AMEX	IYG	Mon, Aug 29, 2022	158.83	159.92	158.21	158.74
5574	AMEX	IYG	Fri, Aug 26, 2022	166.35	166.35	159.93	160.00
5573	AMEX	IYG	Thu, Aug 25, 2022	163.56	165.68	163.53	165.64
5572	AMEX	IYG	Wed, Aug 24, 2022	162.11	163.77	161.96	163.05
5571	AMEX	IYG	Tue, Aug 23, 2022	163.00	164.11	162.48	162.55
5570	AMEX	IYG	Mon, Aug 22, 2022	164.29	164.29	162.89	163.26
5569	AMEX	IYG	Fri, Aug 19, 2022	169.27	169.27	166.28	166.77
5568	AMEX	IYG	Thu, Aug 18, 2022	169.77	170.48	169.29	170.24
5567	AMEX	IYG	Wed, Aug 17, 2022	169.57	170.79	168.85	170.08
5566	AMEX	IYG	Tue, Aug 16, 2022	169.93	172.03	169.66	171.48
5565	AMEX	IYG	Mon, Aug 15, 2022	168.40	171.03	168.31	170.59
5564	AMEX	IYG	Fri, Aug 12, 2022	168.62	170.03	167.93	169.93
5563	AMEX	IYG	Thu, Aug 11, 2022	167.86	168.91	167.22	167.66
5562	AMEX	IYG	Wed, Aug 10, 2022	164.54	166.86	164.54	166.23
5561	AMEX	IYG	Tue, Aug 9, 2022	162.04	162.10	161.36	161.99
5560	AMEX	IYG	Mon, Aug 8, 2022	163.54	163.95	162.10	162.15
5559	AMEX	IYG	Fri, Aug 5, 2022	160.44	163.29	160.44	162.99
5558	AMEX	IYG	Thu, Aug 4, 2022	161.32	162.03	160.79	161.51
5557	AMEX	IYG	Wed, Aug 3, 2022	160.00	161.78	159.73	161.34
5556	AMEX	IYG	Tue, Aug 2, 2022	159.60	160.54	158.11	158.81
5555	AMEX	IYG	Mon, Aug 1, 2022	160.32	161.65	159.13	160.96
5554	AMEX	IYG	Fri, Jul 29, 2022	159.88	162.14	159.88	161.68
5553	AMEX	IYG	Thu, Jul 28, 2022	158.14	159.99	156.52	159.80
5552	AMEX	IYG	Wed, Jul 27, 2022	156.45	158.80	155.33	158.07
5551	AMEX	IYG	Tue, Jul 26, 2022	157.53	158.33	155.54	155.90
5550	AMEX	IYG	Mon, Jul 25, 2022	158.59	158.96	157.68	158.35
5549	AMEX	IYG	Fri, Jul 22, 2022	159.29	160.12	156.54	157.67
5548	AMEX	IYG	Thu, Jul 21, 2022	157.00	158.98	156.26	158.91
5547	AMEX	IYG	Wed, Jul 20, 2022	156.56	157.85	156.32	157.72
5546	AMEX	IYG	Tue, Jul 19, 2022	153.84	157.30	153.84	156.89
5545	AMEX	IYG	Mon, Jul 18, 2022	154.24	155.76	151.47	152.05
5544	AMEX	IYG	Fri, Jul 15, 2022	148.98	153.00	148.66	152.31
5543	AMEX	IYG	Thu, Jul 14, 2022	145.49	146.90	144.05	146.56
5542	AMEX	IYG	Wed, Jul 13, 2022	148.10	149.21	146.46	148.57
5541	AMEX	IYG	Tue, Jul 12, 2022	149.47	152.31	149.47	150.02
5540	AMEX	IYG	Mon, Jul 11, 2022	150.49	151.40	149.85	150.65
5539	AMEX	IYG	Fri, Jul 8, 2022	152.19	152.73	150.75	151.87
5538	AMEX	IYG	Thu, Jul 7, 2022	150.87	152.50	150.87	152.25
5537	AMEX	IYG	Wed, Jul 6, 2022	149.76	150.70	148.36	149.56
5536	AMEX	IYG	Tue, Jul 5, 2022	147.57	150.36	145.88	150.36
5535	AMEX	IYG	Fri, Jul 1, 2022	147.67	150.38	146.36	150.04
5534	AMEX	IYG	Thu, Jun 30, 2022	147.98	149.70	145.25	148.22
5533	AMEX	IYG	Wed, Jun 29, 2022	151.25	151.76	149.70	150.29
5532	AMEX	IYG	Tue, Jun 28, 2022	154.58	156.21	150.98	151.16
5531	AMEX	IYG	Mon, Jun 27, 2022	154.90	154.90	152.42	153.07
5530	AMEX	IYG	Fri, Jun 24, 2022	148.99	154.01	148.98	153.97
5529	AMEX	IYG	Thu, Jun 23, 2022	148.82	148.98	145.87	148.31
5528	AMEX	IYG	Wed, Jun 22, 2022	146.50	149.59	146.50	148.41
5527	AMEX	IYG	Tue, Jun 21, 2022	148.93	149.75	148.13	148.81
5526	AMEX	IYG	Fri, Jun 17, 2022	145.14	147.25	144.12	145.62
5525	AMEX	IYG	Thu, Jun 16, 2022	145.75	145.75	143.65	144.83
5524	AMEX	IYG	Wed, Jun 15, 2022	149.14	151.49	146.72	149.28
5523	AMEX	IYG	Tue, Jun 14, 2022	148.59	149.80	146.10	147.23
5522	AMEX	IYG	Mon, Jun 13, 2022	149.23	150.51	147.33	148.05
5521	AMEX	IYG	Fri, Jun 10, 2022	156.71	156.98	153.57	153.63
5520	AMEX	IYG	Thu, Jun 9, 2022	164.21	164.25	160.04	160.07
5519	AMEX	IYG	Wed, Jun 8, 2022	166.61	167.31	164.81	164.60
5518	AMEX	IYG	Tue, Jun 7, 2022	165.38	168.32	165.38	168.06
5517	AMEX	IYG	Mon, Jun 6, 2022	168.28	169.76	166.62	166.75
5516	AMEX	IYG	Fri, Jun 3, 2022	167.39	167.76	166.33	166.40
5515	AMEX	IYG	Thu, Jun 2, 2022	166.10	169.01	165.45	168.95
5514	AMEX	IYG	Wed, Jun 1, 2022	168.00	168.73	164.52	165.95
5513	AMEX	IYG	Tue, May 31, 2022	167.32	169.74	166.65	168.71
5512	AMEX	IYG	Fri, May 27, 2022	167.00	168.98	166.71	168.88
5511	AMEX	IYG	Thu, May 26, 2022	163.52	166.73	163.52	166.03
5510	AMEX	IYG	Wed, May 25, 2022	159.10	162.84	159.10	161.76
5509	AMEX	IYG	Tue, May 24, 2022	159.91	160.30	156.65	159.86
5508	AMEX	IYG	Mon, May 23, 2022	158.06	162.11	158.06	161.18
5507	AMEX	IYG	Fri, May 20, 2022	156.58	157.55	152.10	155.56
5506	AMEX	IYG	Thu, May 19, 2022	153.96	156.49	153.64	155.14
5505	AMEX	IYG	Wed, May 18, 2022	158.40	159.11	155.31	155.98
5504	AMEX	IYG	Tue, May 17, 2022	158.64	160.65	157.77	160.28
5503	AMEX	IYG	Mon, May 16, 2022	156.35	156.76	154.06	155.27
5502	AMEX	IYG	Fri, May 13, 2022	156.03	158.37	155.76	157.02
5501	AMEX	IYG	Thu, May 12, 2022	153.08	155.18	150.49	153.64
5500	AMEX	IYG	Wed, May 11, 2022	155.96	159.40	154.49	154.63
5499	AMEX	IYG	Tue, May 10, 2022	159.17	160.36	153.99	156.05
5498	AMEX	IYG	Mon, May 9, 2022	160.18	160.75	156.83	157.56
5497	AMEX	IYG	Fri, May 6, 2022	163.80	163.80	160.45	162.83
5496	AMEX	IYG	Thu, May 5, 2022	168.59	168.61	163.12	164.88
5495	AMEX	IYG	Wed, May 4, 2022	166.14	170.91	164.58	170.57
5494	AMEX	IYG	Tue, May 3, 2022	164.30	166.69	163.76	165.52
5493	AMEX	IYG	Mon, May 2, 2022	163.37	164.03	160.23	163.68
5492	AMEX	IYG	Fri, Apr 29, 2022	167.73	168.87	162.58	162.95
5491	AMEX	IYG	Thu, Apr 28, 2022	167.57	169.58	165.80	168.77
5490	AMEX	IYG	Wed, Apr 27, 2022	165.72	168.03	165.17	165.51
5489	AMEX	IYG	Tue, Apr 26, 2022	167.14	168.35	164.19	164.19
5488	AMEX	IYG	Mon, Apr 25, 2022	167.00	169.45	165.12	169.26
5487	AMEX	IYG	Fri, Apr 22, 2022	173.83	173.83	168.50	168.69
5486	AMEX	IYG	Thu, Apr 21, 2022	178.89	179.82	173.57	173.98
5485	AMEX	IYG	Wed, Apr 20, 2022	177.38	179.19	177.06	177.32
5484	AMEX	IYG	Tue, Apr 19, 2022	173.13	176.48	173.13	176.11
5483	AMEX	IYG	Mon, Apr 18, 2022	170.97	173.53	170.97	172.67
5482	AMEX	IYG	Thu, Apr 14, 2022	173.31	174.49	171.82	171.84
5481	AMEX	IYG	Wed, Apr 13, 2022	171.03	173.96	170.76	173.75
5480	AMEX	IYG	Tue, Apr 12, 2022	175.44	176.40	171.96	172.77
5479	AMEX	IYG	Mon, Apr 11, 2022	175.18	176.79	174.61	174.78
5478	AMEX	IYG	Fri, Apr 8, 2022	174.76	177.18	174.53	175.96
5477	AMEX	IYG	Thu, Apr 7, 2022	175.26	175.56	172.20	174.68
5476	AMEX	IYG	Wed, Apr 6, 2022	177.02	177.02	175.15	175.72
5475	AMEX	IYG	Tue, Apr 5, 2022	179.99	181.07	178.25	178.60
5474	AMEX	IYG	Mon, Apr 4, 2022	180.04	181.71	178.96	180.68
5473	AMEX	IYG	Fri, Apr 1, 2022	181.86	181.86	179.22	180.32
5472	AMEX	IYG	Thu, Mar 31, 2022	184.50	184.81	180.33	180.33
5471	AMEX	IYG	Wed, Mar 30, 2022	186.98	187.17	183.70	184.60
5470	AMEX	IYG	Tue, Mar 29, 2022	187.56	188.80	186.22	187.50
5469	AMEX	IYG	Mon, Mar 28, 2022	184.85	184.85	182.24	184.70
5468	AMEX	IYG	Fri, Mar 25, 2022	184.54	185.93	184.19	185.18
5467	AMEX	IYG	Thu, Mar 24, 2022	183.30	183.84	182.69	183.71
5466	AMEX	IYG	Wed, Mar 23, 2022	185.99	185.99	182.95	182.41
5465	AMEX	IYG	Tue, Mar 22, 2022	186.04	188.28	186.04	187.46
5464	AMEX	IYG	Mon, Mar 21, 2022	185.73	186.02	182.77	183.90
5463	AMEX	IYG	Fri, Mar 18, 2022	183.37	185.87	182.54	185.40
5462	AMEX	IYG	Thu, Mar 17, 2022	181.07	183.92	180.01	183.92
5461	AMEX	IYG	Wed, Mar 16, 2022	178.69	183.00	178.60	182.51
5460	AMEX	IYG	Tue, Mar 15, 2022	174.76	176.44	174.21	176.14
5459	AMEX	IYG	Mon, Mar 14, 2022	173.76	176.92	172.99	173.59
5458	AMEX	IYG	Fri, Mar 11, 2022	175.43	176.03	171.72	171.79
5457	AMEX	IYG	Thu, Mar 10, 2022	172.11	174.78	171.46	173.49
5456	AMEX	IYG	Wed, Mar 9, 2022	173.96	176.57	173.71	175.18
5455	AMEX	IYG	Tue, Mar 8, 2022	168.72	172.74	166.32	168.10
5454	AMEX	IYG	Mon, Mar 7, 2022	175.17	175.19	167.95	167.95
5453	AMEX	IYG	Fri, Mar 4, 2022	178.68	178.68	174.78	176.69
5452	AMEX	IYG	Thu, Mar 3, 2022	184.27	184.64	180.58	181.67
5451	AMEX	IYG	Wed, Mar 2, 2022	180.24	184.18	180.15	183.22
5450	AMEX	IYG	Tue, Mar 1, 2022	185.90	185.90	178.07	179.09
5449	AMEX	IYG	Mon, Feb 28, 2022	185.90	188.61	185.30	186.97
5448	AMEX	IYG	Fri, Feb 25, 2022	185.97	190.70	185.97	190.27
5447	AMEX	IYG	Thu, Feb 24, 2022	179.16	185.47	178.76	185.13
5446	AMEX	IYG	Wed, Feb 23, 2022	192.00	192.00	186.12	186.54
5445	AMEX	IYG	Tue, Feb 22, 2022	190.23	192.55	188.83	190.20
5444	AMEX	IYG	Fri, Feb 18, 2022	191.78	193.55	190.81	191.54
5443	AMEX	IYG	Thu, Feb 17, 2022	196.09	196.25	191.76	192.19
5442	AMEX	IYG	Wed, Feb 16, 2022	196.94	198.82	196.56	198.25
5441	AMEX	IYG	Tue, Feb 15, 2022	197.17	198.12	196.49	197.82
5440	AMEX	IYG	Mon, Feb 14, 2022	195.72	196.59	192.89	194.53
5439	AMEX	IYG	Fri, Feb 11, 2022	198.89	200.96	194.77	195.94
5438	AMEX	IYG	Thu, Feb 10, 2022	200.56	203.25	198.60	199.51
5437	AMEX	IYG	Wed, Feb 9, 2022	201.15	202.75	200.81	201.60
5436	AMEX	IYG	Tue, Feb 8, 2022	198.74	200.12	198.39	199.74
5435	AMEX	IYG	Mon, Feb 7, 2022	197.76	198.91	196.72	197.63
5434	AMEX	IYG	Fri, Feb 4, 2022	195.28	198.89	194.47	197.51
5433	AMEX	IYG	Thu, Feb 3, 2022	196.53	197.46	194.50	194.70
5432	AMEX	IYG	Wed, Feb 2, 2022	196.54	197.67	195.16	197.39
5431	AMEX	IYG	Tue, Feb 1, 2022	193.37	196.90	193.03	196.63
5430	AMEX	IYG	Mon, Jan 31, 2022	189.79	192.97	188.66	192.91
5429	AMEX	IYG	Fri, Jan 28, 2022	186.79	190.88	184.40	190.74
5428	AMEX	IYG	Thu, Jan 27, 2022	189.19	190.47	185.14	186.02
5427	AMEX	IYG	Wed, Jan 26, 2022	188.35	190.32	184.59	186.89
5426	AMEX	IYG	Tue, Jan 25, 2022	183.63	187.72	180.66	186.12
5425	AMEX	IYG	Mon, Jan 24, 2022	182.10	185.99	177.94	185.81
5424	AMEX	IYG	Fri, Jan 21, 2022	189.63	190.38	185.56	186.20
5423	AMEX	IYG	Thu, Jan 20, 2022	192.60	195.43	190.46	190.66
5422	AMEX	IYG	Wed, Jan 19, 2022	196.45	196.45	191.70	191.77
5421	AMEX	IYG	Tue, Jan 18, 2022	198.28	198.30	194.20	194.90
5420	AMEX	IYG	Fri, Jan 14, 2022	198.65	199.95	197.64	199.58
5419	AMEX	IYG	Thu, Jan 13, 2022	203.43	204.88	201.36	201.82
5418	AMEX	IYG	Wed, Jan 12, 2022	203.33	204.34	202.30	202.95
5417	AMEX	IYG	Tue, Jan 11, 2022	201.10	202.75	199.49	202.67
5416	AMEX	IYG	Mon, Jan 10, 2022	202.24	202.24	197.50	200.34
5415	AMEX	IYG	Fri, Jan 7, 2022	200.23	202.12	199.67	201.49
5414	AMEX	IYG	Thu, Jan 6, 2022	199.00	200.43	197.48	200.28
5413	AMEX	IYG	Wed, Jan 5, 2022	201.28	202.28	197.61	197.72
5412	AMEX	IYG	Tue, Jan 4, 2022	198.52	201.60	198.52	200.54
5411	AMEX	IYG	Mon, Jan 3, 2022	194.37	196.70	194.37	196.36
5410	AMEX	IYG	Fri, Dec 31, 2021	193.00	193.91	192.80	193.08
5409	AMEX	IYG	Thu, Dec 30, 2021	194.13	194.98	193.34	193.45
5408	AMEX	IYG	Wed, Dec 29, 2021	194.94	194.94	193.66	193.88
5407	AMEX	IYG	Tue, Dec 28, 2021	194.37	195.99	194.26	194.35
5406	AMEX	IYG	Mon, Dec 27, 2021	193.52	194.53	192.65	194.51
5405	AMEX	IYG	Thu, Dec 23, 2021	192.90	193.85	192.90	193.03
5404	AMEX	IYG	Wed, Dec 22, 2021	189.83	191.78	189.52	191.64
5403	AMEX	IYG	Tue, Dec 21, 2021	187.58	190.49	187.58	190.10
5402	AMEX	IYG	Mon, Dec 20, 2021	186.22	186.22	183.52	185.36
5401	AMEX	IYG	Fri, Dec 17, 2021	191.87	191.87	188.00	189.51
5400	AMEX	IYG	Thu, Dec 16, 2021	193.99	194.86	192.54	193.33
5399	AMEX	IYG	Wed, Dec 15, 2021	191.32	191.79	188.50	191.51
5398	AMEX	IYG	Tue, Dec 14, 2021	189.56	192.60	189.56	190.45
5397	AMEX	IYG	Mon, Dec 13, 2021	192.43	192.43	189.88	190.24
5396	AMEX	IYG	Fri, Dec 10, 2021	195.10	195.10	192.72	193.27
5395	AMEX	IYG	Thu, Dec 9, 2021	193.41	194.89	192.90	193.94
5394	AMEX	IYG	Wed, Dec 8, 2021	195.20	195.67	193.86	194.40
5393	AMEX	IYG	Tue, Dec 7, 2021	193.59	195.75	193.39	195.01
5392	AMEX	IYG	Mon, Dec 6, 2021	190.43	192.97	189.41	191.02
5391	AMEX	IYG	Fri, Dec 3, 2021	191.94	191.94	186.46	187.87
5390	AMEX	IYG	Thu, Dec 2, 2021	186.94	192.27	186.79	191.61
5389	AMEX	IYG	Wed, Dec 1, 2021	191.30	192.35	185.42	185.43
5388	AMEX	IYG	Tue, Nov 30, 2021	190.18	190.94	187.69	188.02
5387	AMEX	IYG	Mon, Nov 29, 2021	194.22	194.87	190.96	192.64
5386	AMEX	IYG	Fri, Nov 26, 2021	192.38	192.95	189.91	192.00
5385	AMEX	IYG	Wed, Nov 24, 2021	198.19	199.67	197.64	199.28
5384	AMEX	IYG	Tue, Nov 23, 2021	196.60	198.71	196.23	198.50
5383	AMEX	IYG	Mon, Nov 22, 2021	196.87	197.60	195.52	195.56
5382	AMEX	IYG	Fri, Nov 19, 2021	195.38	195.90	193.59	194.74
5381	AMEX	IYG	Thu, Nov 18, 2021	198.96	198.97	196.46	197.34
5380	AMEX	IYG	Wed, Nov 17, 2021	200.54	200.54	197.62	198.57
5379	AMEX	IYG	Tue, Nov 16, 2021	201.63	202.59	200.53	201.60
5378	AMEX	IYG	Mon, Nov 15, 2021	202.06	202.66	200.92	201.29
5377	AMEX	IYG	Fri, Nov 12, 2021	201.02	201.28	199.72	201.21
5376	AMEX	IYG	Thu, Nov 11, 2021	200.73	201.06	199.84	200.44
5375	AMEX	IYG	Wed, Nov 10, 2021	200.34	201.61	199.59	200.20
5374	AMEX	IYG	Tue, Nov 9, 2021	200.75	200.92	198.94	200.34
5373	AMEX	IYG	Mon, Nov 8, 2021	201.97	202.85	201.30	201.71
5372	AMEX	IYG	Fri, Nov 5, 2021	201.15	202.40	199.87	200.68
5371	AMEX	IYG	Thu, Nov 4, 2021	201.42	201.42	198.19	199.49
5370	AMEX	IYG	Wed, Nov 3, 2021	200.32	202.04	199.95	201.38
5369	AMEX	IYG	Tue, Nov 2, 2021	200.55	201.05	199.71	200.52
5368	AMEX	IYG	Mon, Nov 1, 2021	201.28	201.36	199.84	200.46
5367	AMEX	IYG	Fri, Oct 29, 2021	199.93	200.50	199.32	199.75
5366	AMEX	IYG	Thu, Oct 28, 2021	199.20	199.92	198.76	199.72
5365	AMEX	IYG	Wed, Oct 27, 2021	201.77	201.96	197.83	197.88
5364	AMEX	IYG	Tue, Oct 26, 2021	204.52	205.00	203.52	203.52
5363	AMEX	IYG	Mon, Oct 25, 2021	204.58	204.58	203.16	203.56
5362	AMEX	IYG	Fri, Oct 22, 2021	201.41	203.43	201.41	203.29
5361	AMEX	IYG	Thu, Oct 21, 2021	201.59	201.60	199.76	200.80
5360	AMEX	IYG	Wed, Oct 20, 2021	200.51	201.57	199.72	201.45
5359	AMEX	IYG	Tue, Oct 19, 2021	199.61	200.47	198.70	200.47
5358	AMEX	IYG	Mon, Oct 18, 2021	197.66	199.16	197.06	198.53
5357	AMEX	IYG	Fri, Oct 15, 2021	196.33	198.79	196.13	197.86
5356	AMEX	IYG	Thu, Oct 14, 2021	193.29	194.29	191.73	194.22
5355	AMEX	IYG	Wed, Oct 13, 2021	192.41	192.41	189.03	190.99
5354	AMEX	IYG	Tue, Oct 12, 2021	192.59	193.41	191.56	192.12
5353	AMEX	IYG	Mon, Oct 11, 2021	195.64	196.56	192.55	192.61
5352	AMEX	IYG	Fri, Oct 8, 2021	194.56	196.12	194.56	195.21
5351	AMEX	IYG	Thu, Oct 7, 2021	194.69	196.21	194.12	194.38
5350	AMEX	IYG	Wed, Oct 6, 2021	190.67	192.86	189.36	192.74
5349	AMEX	IYG	Tue, Oct 5, 2021	191.06	193.55	189.97	192.44
5348	AMEX	IYG	Mon, Oct 4, 2021	191.62	193.06	188.81	189.64
5347	AMEX	IYG	Fri, Oct 1, 2021	188.68	192.82	188.06	191.94
5346	AMEX	IYG	Thu, Sep 30, 2021	192.12	192.16	188.07	188.18
5345	AMEX	IYG	Wed, Sep 29, 2021	191.59	192.08	190.53	191.33
5344	AMEX	IYG	Tue, Sep 28, 2021	194.13	194.45	190.70	191.06
5343	AMEX	IYG	Mon, Sep 27, 2021	193.19	194.84	193.19	194.42
5342	AMEX	IYG	Fri, Sep 24, 2021	190.47	192.45	190.47	191.99
5341	AMEX	IYG	Thu, Sep 23, 2021	188.15	191.98	188.15	190.67
5340	AMEX	IYG	Wed, Sep 22, 2021	185.06	187.27	185.06	185.98
5339	AMEX	IYG	Tue, Sep 21, 2021	184.30	184.84	182.38	183.06
5338	AMEX	IYG	Mon, Sep 20, 2021	183.18	183.63	180.36	183.08
5337	AMEX	IYG	Fri, Sep 17, 2021	188.53	188.90	187.17	187.66
5336	AMEX	IYG	Thu, Sep 16, 2021	189.76	190.29	187.82	188.51
5335	AMEX	IYG	Wed, Sep 15, 2021	186.97	189.29	186.72	188.77
5334	AMEX	IYG	Tue, Sep 14, 2021	189.94	190.68	186.41	187.01
5333	AMEX	IYG	Mon, Sep 13, 2021	189.07	189.48	188.14	189.45
5332	AMEX	IYG	Fri, Sep 10, 2021	190.46	190.46	187.58	187.64
5331	AMEX	IYG	Thu, Sep 9, 2021	188.74	190.86	188.35	189.14
5330	AMEX	IYG	Wed, Sep 8, 2021	188.66	189.50	187.68	188.64
5329	AMEX	IYG	Tue, Sep 7, 2021	190.19	190.86	189.04	189.06
5328	AMEX	IYG	Fri, Sep 3, 2021	190.27	190.49	189.45	189.72
5327	AMEX	IYG	Thu, Sep 2, 2021	191.17	191.17	189.82	190.35
5326	AMEX	IYG	Wed, Sep 1, 2021	191.70	191.70	189.99	190.62
5325	AMEX	IYG	Tue, Aug 31, 2021	192.27	193.11	191.11	191.46
5324	AMEX	IYG	Mon, Aug 30, 2021	195.17	195.17	191.97	192.03
5323	AMEX	IYG	Fri, Aug 27, 2021	192.41	194.96	192.41	194.88
5322	AMEX	IYG	Thu, Aug 26, 2021	193.92	194.20	191.98	192.23
5321	AMEX	IYG	Wed, Aug 25, 2021	191.84	194.34	191.68	193.30
5320	AMEX	IYG	Tue, Aug 24, 2021	190.44	191.61	190.44	191.31
5319	AMEX	IYG	Mon, Aug 23, 2021	189.21	190.38	189.21	189.81
5318	AMEX	IYG	Fri, Aug 20, 2021	186.95	187.96	186.21	187.82
5317	AMEX	IYG	Thu, Aug 19, 2021	185.85	188.00	185.55	186.54
5316	AMEX	IYG	Wed, Aug 18, 2021	189.82	191.22	188.23	188.37
5315	AMEX	IYG	Tue, Aug 17, 2021	191.47	192.06	188.93	190.69
5314	AMEX	IYG	Mon, Aug 16, 2021	191.52	192.58	189.93	192.58
5313	AMEX	IYG	Fri, Aug 13, 2021	194.44	194.44	192.48	192.93
5312	AMEX	IYG	Thu, Aug 12, 2021	194.50	194.50	193.07	194.16
5311	AMEX	IYG	Wed, Aug 11, 2021	193.16	194.22	192.50	194.22
5310	AMEX	IYG	Tue, Aug 10, 2021	191.49	193.02	191.12	192.70
5309	AMEX	IYG	Mon, Aug 9, 2021	191.26	192.08	190.14	191.39
5308	AMEX	IYG	Fri, Aug 6, 2021	189.73	191.89	189.73	191.38
5307	AMEX	IYG	Thu, Aug 5, 2021	186.50	188.02	186.50	187.99
5306	AMEX	IYG	Wed, Aug 4, 2021	184.75	186.81	184.71	185.50
5305	AMEX	IYG	Tue, Aug 3, 2021	186.09	186.41	183.05	186.25
5304	AMEX	IYG	Mon, Aug 2, 2021	187.04	189.10	185.04	185.22
5303	AMEX	IYG	Fri, Jul 30, 2021	187.19	188.44	185.99	186.31
5302	AMEX	IYG	Thu, Jul 29, 2021	187.25	188.75	186.46	187.81
5301	AMEX	IYG	Wed, Jul 28, 2021	186.62	186.78	184.98	185.79
5300	AMEX	IYG	Tue, Jul 27, 2021	184.95	186.87	184.63	186.10
5299	AMEX	IYG	Mon, Jul 26, 2021	184.90	186.41	184.90	186.41
5298	AMEX	IYG	Fri, Jul 23, 2021	185.71	186.71	184.90	185.39
5297	AMEX	IYG	Thu, Jul 22, 2021	185.72	185.73	183.25	184.37
5296	AMEX	IYG	Wed, Jul 21, 2021	184.19	186.50	183.75	185.77
5295	AMEX	IYG	Tue, Jul 20, 2021	178.12	183.74	177.85	182.69
5294	AMEX	IYG	Mon, Jul 19, 2021	179.90	180.34	177.40	178.30
5293	AMEX	IYG	Fri, Jul 16, 2021	188.00	188.00	183.75	184.07
5292	AMEX	IYG	Thu, Jul 15, 2021	184.47	187.69	184.47	186.80
5291	AMEX	IYG	Wed, Jul 14, 2021	186.50	187.28	184.08	186.00
5290	AMEX	IYG	Tue, Jul 13, 2021	187.38	187.38	185.70	186.32
5289	AMEX	IYG	Mon, Jul 12, 2021	185.00	188.00	184.58	187.79
5288	AMEX	IYG	Fri, Jul 9, 2021	183.27	185.87	183.22	185.73
5287	AMEX	IYG	Thu, Jul 8, 2021	180.58	182.22	179.89	180.86
5286	AMEX	IYG	Wed, Jul 7, 2021	183.63	184.62	182.66	184.23
5285	AMEX	IYG	Tue, Jul 6, 2021	186.65	186.65	183.22	184.29
5284	AMEX	IYG	Fri, Jul 2, 2021	186.59	187.02	186.11	186.86
5283	AMEX	IYG	Thu, Jul 1, 2021	185.88	186.63	185.35	186.63
5282	AMEX	IYG	Wed, Jun 30, 2021	184.30	185.62	184.25	185.23
5281	AMEX	IYG	Tue, Jun 29, 2021	186.26	186.79	184.41	184.84
5280	AMEX	IYG	Mon, Jun 28, 2021	186.76	186.76	184.29	185.31
5279	AMEX	IYG	Fri, Jun 25, 2021	186.10	187.48	185.15	187.20
5278	AMEX	IYG	Thu, Jun 24, 2021	184.29	185.39	183.47	185.03
5277	AMEX	IYG	Wed, Jun 23, 2021	183.02	183.68	182.64	182.96
5276	AMEX	IYG	Tue, Jun 22, 2021	182.12	183.09	180.45	182.40
5275	AMEX	IYG	Mon, Jun 21, 2021	178.95	181.94	178.91	181.81
5274	AMEX	IYG	Fri, Jun 18, 2021	179.35	179.54	177.49	177.56
5273	AMEX	IYG	Thu, Jun 17, 2021	186.60	186.60	180.79	181.43
5272	AMEX	IYG	Wed, Jun 16, 2021	185.82	186.65	183.51	185.85
5271	AMEX	IYG	Tue, Jun 15, 2021	185.93	186.65	184.84	186.03
5270	AMEX	IYG	Mon, Jun 14, 2021	186.84	187.03	184.59	185.48
5269	AMEX	IYG	Fri, Jun 11, 2021	186.40	187.27	186.31	187.15
5268	AMEX	IYG	Thu, Jun 10, 2021	189.17	189.68	185.91	186.14
5267	AMEX	IYG	Wed, Jun 9, 2021	189.26	189.28	188.18	187.79
5266	AMEX	IYG	Tue, Jun 8, 2021	189.44	190.54	188.19	190.05
5265	AMEX	IYG	Mon, Jun 7, 2021	191.36	191.37	189.91	190.19
5264	AMEX	IYG	Fri, Jun 4, 2021	190.78	190.83	189.15	190.76
5263	AMEX	IYG	Thu, Jun 3, 2021	189.35	191.20	189.35	190.23
5262	AMEX	IYG	Wed, Jun 2, 2021	189.97	190.70	189.36	190.02
5261	AMEX	IYG	Tue, Jun 1, 2021	190.26	190.71	189.06	189.30
5260	AMEX	IYG	Fri, May 28, 2021	188.73	188.73	187.20	188.34
5259	AMEX	IYG	Thu, May 27, 2021	188.30	188.66	187.16	188.26
5258	AMEX	IYG	Wed, May 26, 2021	186.81	187.22	185.51	186.52
5257	AMEX	IYG	Tue, May 25, 2021	188.51	189.50	185.89	186.08
5256	AMEX	IYG	Mon, May 24, 2021	187.88	188.32	186.92	187.84
5255	AMEX	IYG	Fri, May 21, 2021	185.79	187.77	185.79	186.72
5254	AMEX	IYG	Thu, May 20, 2021	184.46	185.91	183.51	184.89
5253	AMEX	IYG	Wed, May 19, 2021	183.01	184.43	181.46	184.36
5252	AMEX	IYG	Tue, May 18, 2021	188.23	188.50	185.48	185.57
5251	AMEX	IYG	Mon, May 17, 2021	187.45	188.21	186.31	188.10
5250	AMEX	IYG	Fri, May 14, 2021	185.97	187.99	185.57	187.72
5249	AMEX	IYG	Thu, May 13, 2021	181.37	185.59	181.37	184.69
5248	AMEX	IYG	Wed, May 12, 2021	185.34	186.15	180.87	181.23
5247	AMEX	IYG	Tue, May 11, 2021	184.54	186.51	183.45	184.35
5246	AMEX	IYG	Mon, May 10, 2021	189.08	189.72	186.55	186.64
5245	AMEX	IYG	Fri, May 7, 2021	185.57	188.18	185.57	188.08
5244	AMEX	IYG	Thu, May 6, 2021	185.71	187.17	184.08	187.17
5243	AMEX	IYG	Wed, May 5, 2021	185.14	185.80	183.68	184.88
5242	AMEX	IYG	Tue, May 4, 2021	182.45	184.11	180.83	184.00
5241	AMEX	IYG	Mon, May 3, 2021	184.29	184.49	182.94	183.07
5240	AMEX	IYG	Fri, Apr 30, 2021	183.83	183.83	182.43	182.72
5239	AMEX	IYG	Thu, Apr 29, 2021	183.82	185.30	183.04	185.04
5238	AMEX	IYG	Wed, Apr 28, 2021	182.03	182.83	182.03	182.49
5237	AMEX	IYG	Tue, Apr 27, 2021	180.32	181.48	179.94	181.43
5236	AMEX	IYG	Mon, Apr 26, 2021	179.65	181.48	179.65	179.97
5235	AMEX	IYG	Fri, Apr 23, 2021	175.51	179.70	175.51	179.02
5234	AMEX	IYG	Thu, Apr 22, 2021	177.25	177.65	175.05	175.41
5233	AMEX	IYG	Wed, Apr 21, 2021	173.93	176.99	173.93	176.91
5232	AMEX	IYG	Tue, Apr 20, 2021	176.75	176.75	173.65	174.29
5231	AMEX	IYG	Mon, Apr 19, 2021	178.44	178.79	177.70	178.07
5230	AMEX	IYG	Fri, Apr 16, 2021	179.10	179.10	177.63	178.53
5229	AMEX	IYG	Thu, Apr 15, 2021	178.26	178.26	176.00	177.53
5228	AMEX	IYG	Wed, Apr 14, 2021	175.69	178.48	175.45	177.25
5227	AMEX	IYG	Tue, Apr 13, 2021	177.30	177.30	175.37	176.06
5226	AMEX	IYG	Mon, Apr 12, 2021	177.29	177.98	177.12	177.95
5225	AMEX	IYG	Fri, Apr 9, 2021	177.07	177.40	176.33	177.39
5224	AMEX	IYG	Thu, Apr 8, 2021	175.29	176.16	174.15	175.95
5223	AMEX	IYG	Wed, Apr 7, 2021	175.01	175.84	174.52	175.40
5222	AMEX	IYG	Tue, Apr 6, 2021	174.77	175.19	174.00	174.74
5221	AMEX	IYG	Mon, Apr 5, 2021	175.60	175.93	174.59	175.03
5220	AMEX	IYG	Thu, Apr 1, 2021	171.19	173.72	171.19	173.65
5219	AMEX	IYG	Wed, Mar 31, 2021	172.03	172.66	171.21	171.27
5218	AMEX	IYG	Tue, Mar 30, 2021	171.98	173.09	171.81	172.17
5217	AMEX	IYG	Mon, Mar 29, 2021	171.46	172.23	169.65	171.12
5216	AMEX	IYG	Fri, Mar 26, 2021	172.14	173.53	170.96	173.44
5215	AMEX	IYG	Thu, Mar 25, 2021	167.58	170.57	166.22	170.26
5214	AMEX	IYG	Wed, Mar 24, 2021	168.74	171.10	168.38	167.83
5213	AMEX	IYG	Tue, Mar 23, 2021	169.76	170.37	167.36	167.82
5212	AMEX	IYG	Mon, Mar 22, 2021	171.28	171.49	170.10	170.38
5211	AMEX	IYG	Fri, Mar 19, 2021	173.98	173.98	171.30	172.37
5210	AMEX	IYG	Thu, Mar 18, 2021	176.92	178.80	174.91	175.29
5209	AMEX	IYG	Wed, Mar 17, 2021	175.68	176.31	173.99	175.43
5208	AMEX	IYG	Tue, Mar 16, 2021	175.48	175.48	173.73	174.58
5207	AMEX	IYG	Mon, Mar 15, 2021	177.37	177.37	174.30	175.99
5206	AMEX	IYG	Fri, Mar 12, 2021	176.65	177.10	175.94	176.75
5205	AMEX	IYG	Thu, Mar 11, 2021	174.46	176.00	173.65	175.04
5204	AMEX	IYG	Wed, Mar 10, 2021	172.16	174.88	171.95	174.45
5203	AMEX	IYG	Tue, Mar 9, 2021	171.91	173.53	169.84	171.32
5202	AMEX	IYG	Mon, Mar 8, 2021	171.01	174.48	170.60	172.49
5201	AMEX	IYG	Fri, Mar 5, 2021	169.82	169.96	164.86	169.91
5200	AMEX	IYG	Thu, Mar 4, 2021	168.90	170.25	164.56	167.01
5199	AMEX	IYG	Wed, Mar 3, 2021	168.76	171.20	168.76	169.13
5198	AMEX	IYG	Tue, Mar 2, 2021	168.73	169.32	168.00	168.15
5197	AMEX	IYG	Mon, Mar 1, 2021	166.81	169.75	166.81	168.87
5196	AMEX	IYG	Fri, Feb 26, 2021	166.38	166.87	163.45	163.81
5195	AMEX	IYG	Thu, Feb 25, 2021	171.38	171.38	166.25	166.85
5194	AMEX	IYG	Wed, Feb 24, 2021	166.56	170.54	166.56	170.37
5193	AMEX	IYG	Tue, Feb 23, 2021	165.12	166.35	164.00	166.07
5192	AMEX	IYG	Mon, Feb 22, 2021	162.13	165.36	162.13	164.62
5191	AMEX	IYG	Fri, Feb 19, 2021	162.26	163.65	162.26	163.16
5190	AMEX	IYG	Thu, Feb 18, 2021	160.59	161.78	160.12	161.48
5189	AMEX	IYG	Wed, Feb 17, 2021	160.98	162.22	160.52	162.06
5188	AMEX	IYG	Tue, Feb 16, 2021	160.84	162.50	160.47	161.89
5187	AMEX	IYG	Fri, Feb 12, 2021	157.53	159.53	157.53	159.32
5186	AMEX	IYG	Thu, Feb 11, 2021	158.71	159.14	156.83	158.12
5185	AMEX	IYG	Wed, Feb 10, 2021	158.53	158.65	157.50	157.82
5184	AMEX	IYG	Tue, Feb 9, 2021	157.17	158.17	156.58	157.87
5183	AMEX	IYG	Mon, Feb 8, 2021	157.22	157.94	157.06	157.81
5182	AMEX	IYG	Fri, Feb 5, 2021	157.75	157.75	156.19	156.43
5181	AMEX	IYG	Thu, Feb 4, 2021	153.44	156.43	153.44	156.43
5180	AMEX	IYG	Wed, Feb 3, 2021	151.82	152.78	151.66	152.50
5179	AMEX	IYG	Tue, Feb 2, 2021	149.53	152.69	149.53	151.96
5178	AMEX	IYG	Mon, Feb 1, 2021	147.03	148.05	146.23	147.96
5177	AMEX	IYG	Fri, Jan 29, 2021	148.41	148.64	144.95	145.36
5176	AMEX	IYG	Thu, Jan 28, 2021	147.39	150.15	147.39	148.66
5175	AMEX	IYG	Wed, Jan 27, 2021	147.92	148.34	145.24	145.56
5174	AMEX	IYG	Tue, Jan 26, 2021	151.91	151.97	150.29	150.29
5173	AMEX	IYG	Mon, Jan 25, 2021	151.52	151.52	149.00	151.26
5172	AMEX	IYG	Fri, Jan 22, 2021	152.01	153.29	152.01	152.60
5171	AMEX	IYG	Thu, Jan 21, 2021	155.63	155.63	153.79	153.81
5170	AMEX	IYG	Wed, Jan 20, 2021	156.15	156.15	155.18	155.57
5169	AMEX	IYG	Tue, Jan 19, 2021	156.18	156.55	154.99	155.59
5168	AMEX	IYG	Fri, Jan 15, 2021	156.12	156.46	154.54	155.13
5167	AMEX	IYG	Thu, Jan 14, 2021	159.39	159.64	158.19	158.24
5166	AMEX	IYG	Wed, Jan 13, 2021	158.91	159.09	157.87	158.72
5165	AMEX	IYG	Tue, Jan 12, 2021	158.69	159.41	158.00	158.87
5164	AMEX	IYG	Mon, Jan 11, 2021	155.97	158.05	155.60	157.78
5163	AMEX	IYG	Fri, Jan 8, 2021	157.87	157.87	155.26	157.25
5162	AMEX	IYG	Thu, Jan 7, 2021	157.22	158.91	157.01	157.35
5161	AMEX	IYG	Wed, Jan 6, 2021	151.44	156.18	151.44	154.67
5160	AMEX	IYG	Tue, Jan 5, 2021	148.29	149.60	147.62	149.04
5159	AMEX	IYG	Mon, Jan 4, 2021	151.11	151.11	147.20	148.45
5158	AMEX	IYG	Thu, Dec 31, 2020	148.42	150.13	148.38	150.05
5157	AMEX	IYG	Wed, Dec 30, 2020	147.88	148.81	147.88	148.42
5156	AMEX	IYG	Tue, Dec 29, 2020	148.72	148.72	147.23	147.27
5155	AMEX	IYG	Mon, Dec 28, 2020	147.82	148.41	147.21	147.77
5154	AMEX	IYG	Thu, Dec 24, 2020	146.97	146.97	145.47	146.46
5153	AMEX	IYG	Wed, Dec 23, 2020	145.15	147.02	145.15	146.15
5152	AMEX	IYG	Tue, Dec 22, 2020	145.69	146.00	144.07	144.17
5151	AMEX	IYG	Mon, Dec 21, 2020	144.93	146.31	143.26	145.58
5150	AMEX	IYG	Fri, Dec 18, 2020	145.29	145.29	143.26	143.98
5149	AMEX	IYG	Thu, Dec 17, 2020	145.06	145.10	144.56	144.91
5148	AMEX	IYG	Wed, Dec 16, 2020	144.17	144.50	143.75	144.29
5147	AMEX	IYG	Tue, Dec 15, 2020	143.02	144.38	142.15	144.02
5146	AMEX	IYG	Mon, Dec 14, 2020	144.53	144.53	141.78	141.78
5145	AMEX	IYG	Fri, Dec 11, 2020	143.25	143.72	142.35	142.67
5144	AMEX	IYG	Thu, Dec 10, 2020	144.01	145.12	143.81	145.02
5143	AMEX	IYG	Wed, Dec 9, 2020	146.47	146.47	144.47	145.01
5142	AMEX	IYG	Tue, Dec 8, 2020	144.63	145.69	144.63	145.59
5141	AMEX	IYG	Mon, Dec 7, 2020	145.50	146.16	145.18	145.66
5140	AMEX	IYG	Fri, Dec 4, 2020	145.03	146.27	145.03	146.22
5139	AMEX	IYG	Thu, Dec 3, 2020	144.60	144.99	143.53	143.97
5138	AMEX	IYG	Wed, Dec 2, 2020	142.42	144.50	142.42	144.31
5137	AMEX	IYG	Tue, Dec 1, 2020	143.27	143.96	142.64	142.83
5136	AMEX	IYG	Mon, Nov 30, 2020	142.69	142.70	140.46	140.74
5135	AMEX	IYG	Fri, Nov 27, 2020	144.09	144.09	143.04	143.26
5134	AMEX	IYG	Wed, Nov 25, 2020	143.48	143.81	142.23	143.75
5133	AMEX	IYG	Tue, Nov 24, 2020	141.48	144.20	141.41	144.02
5132	AMEX	IYG	Mon, Nov 23, 2020	137.74	139.41	137.74	139.01
5131	AMEX	IYG	Fri, Nov 20, 2020	137.31	137.36	136.07	136.17
5130	AMEX	IYG	Thu, Nov 19, 2020	136.89	137.93	135.85	137.72
5129	AMEX	IYG	Wed, Nov 18, 2020	139.26	140.24	137.41	137.41
5128	AMEX	IYG	Tue, Nov 17, 2020	137.46	138.74	136.53	138.57
5127	AMEX	IYG	Mon, Nov 16, 2020	139.82	139.82	137.86	139.08
5126	AMEX	IYG	Fri, Nov 13, 2020	134.81	136.79	134.81	136.22
5125	AMEX	IYG	Thu, Nov 12, 2020	135.04	135.04	132.96	134.10
5124	AMEX	IYG	Wed, Nov 11, 2020	138.06	138.06	135.70	136.40
5123	AMEX	IYG	Tue, Nov 10, 2020	137.19	137.73	135.85	137.15
5122	AMEX	IYG	Mon, Nov 9, 2020	136.14	139.48	136.14	137.41
5121	AMEX	IYG	Fri, Nov 6, 2020	128.12	128.12	125.91	126.28
5120	AMEX	IYG	Thu, Nov 5, 2020	125.61	128.28	125.61	127.53
5119	AMEX	IYG	Wed, Nov 4, 2020	123.75	126.07	122.42	124.13
5118	AMEX	IYG	Tue, Nov 3, 2020	123.86	125.52	123.58	124.80
5117	AMEX	IYG	Mon, Nov 2, 2020	121.04	122.34	120.84	121.70
5116	AMEX	IYG	Fri, Oct 30, 2020	118.67	119.62	117.66	119.49
5115	AMEX	IYG	Thu, Oct 29, 2020	118.15	120.25	116.64	119.60
5114	AMEX	IYG	Wed, Oct 28, 2020	119.46	119.66	117.91	118.36
5113	AMEX	IYG	Tue, Oct 27, 2020	124.71	124.71	122.38	122.42
5112	AMEX	IYG	Mon, Oct 26, 2020	126.24	126.24	123.46	124.82
5111	AMEX	IYG	Fri, Oct 23, 2020	128.38	128.48	126.82	127.80
5110	AMEX	IYG	Thu, Oct 22, 2020	125.57	127.89	125.47	127.59
5109	AMEX	IYG	Wed, Oct 21, 2020	126.34	126.74	125.37	125.37
5108	AMEX	IYG	Tue, Oct 20, 2020	125.98	127.85	125.98	126.27
5107	AMEX	IYG	Mon, Oct 19, 2020	127.79	127.79	125.09	125.32
5106	AMEX	IYG	Fri, Oct 16, 2020	127.50	128.17	126.96	127.45
5105	AMEX	IYG	Thu, Oct 15, 2020	125.31	127.31	125.17	127.20
5104	AMEX	IYG	Wed, Oct 14, 2020	128.21	128.44	126.50	126.64
5103	AMEX	IYG	Tue, Oct 13, 2020	129.64	129.90	127.67	128.04
5102	AMEX	IYG	Mon, Oct 12, 2020	129.26	130.56	129.26	130.21
5101	AMEX	IYG	Fri, Oct 9, 2020	129.12	129.69	128.01	129.04
5100	AMEX	IYG	Thu, Oct 8, 2020	127.38	128.70	127.26	128.47
5099	AMEX	IYG	Wed, Oct 7, 2020	125.71	127.19	125.66	126.60
5098	AMEX	IYG	Tue, Oct 6, 2020	127.05	128.03	124.29	124.59
5097	AMEX	IYG	Mon, Oct 5, 2020	125.05	126.04	124.78	125.88
5096	AMEX	IYG	Fri, Oct 2, 2020	120.89	124.51	120.89	123.85
5095	AMEX	IYG	Thu, Oct 1, 2020	122.65	123.77	122.15	123.12
5094	AMEX	IYG	Wed, Sep 30, 2020	121.17	123.24	121.17	122.02
5093	AMEX	IYG	Tue, Sep 29, 2020	121.94	121.98	120.45	120.75
5092	AMEX	IYG	Mon, Sep 28, 2020	120.86	122.71	120.86	121.99
5091	AMEX	IYG	Fri, Sep 25, 2020	117.05	119.51	116.81	119.13
5090	AMEX	IYG	Thu, Sep 24, 2020	117.22	119.30	116.07	117.69
5089	AMEX	IYG	Wed, Sep 23, 2020	120.29	120.83	117.17	117.27
5088	AMEX	IYG	Tue, Sep 22, 2020	121.39	121.95	119.58	120.13
5087	AMEX	IYG	Mon, Sep 21, 2020	122.09	122.09	119.75	121.26
5086	AMEX	IYG	Fri, Sep 18, 2020	125.22	125.72	124.25	124.75
5085	AMEX	IYG	Thu, Sep 17, 2020	124.83	126.09	124.54	125.30
5084	AMEX	IYG	Wed, Sep 16, 2020	125.69	128.03	125.35	126.62
5083	AMEX	IYG	Tue, Sep 15, 2020	127.32	127.32	125.18	125.27
5082	AMEX	IYG	Mon, Sep 14, 2020	125.77	127.59	125.65	126.73
5081	AMEX	IYG	Fri, Sep 11, 2020	124.13	124.96	123.56	124.53
5080	AMEX	IYG	Thu, Sep 10, 2020	126.36	127.23	123.56	123.82
5079	AMEX	IYG	Wed, Sep 9, 2020	125.92	126.63	124.88	125.74
5078	AMEX	IYG	Tue, Sep 8, 2020	126.83	126.83	124.17	124.44
5077	AMEX	IYG	Fri, Sep 4, 2020	129.57	130.11	125.99	128.10
5076	AMEX	IYG	Thu, Sep 3, 2020	130.87	132.11	127.23	127.97
5075	AMEX	IYG	Wed, Sep 2, 2020	129.13	130.91	128.83	130.59
5074	AMEX	IYG	Tue, Sep 1, 2020	127.94	129.30	127.49	128.72
5073	AMEX	IYG	Mon, Aug 31, 2020	130.41	130.41	128.49	128.49
5072	AMEX	IYG	Fri, Aug 28, 2020	130.14	130.70	129.33	130.54
5071	AMEX	IYG	Thu, Aug 27, 2020	127.61	129.91	127.61	129.48
5070	AMEX	IYG	Wed, Aug 26, 2020	127.81	128.20	127.03	127.36
5069	AMEX	IYG	Tue, Aug 25, 2020	128.46	128.62	127.02	127.92
5068	AMEX	IYG	Mon, Aug 24, 2020	125.27	127.36	125.04	127.36
5067	AMEX	IYG	Fri, Aug 21, 2020	124.43	125.28	124.20	124.58
5066	AMEX	IYG	Thu, Aug 20, 2020	124.30	124.90	124.09	124.76
5065	AMEX	IYG	Wed, Aug 19, 2020	125.55	126.40	125.20	125.36
5064	AMEX	IYG	Tue, Aug 18, 2020	126.40	126.40	124.87	125.03
5063	AMEX	IYG	Mon, Aug 17, 2020	127.12	127.12	126.08	126.26
5062	AMEX	IYG	Fri, Aug 14, 2020	126.15	127.71	126.15	127.28
5061	AMEX	IYG	Thu, Aug 13, 2020	126.80	127.86	126.38	126.77
5060	AMEX	IYG	Wed, Aug 12, 2020	130.14	130.14	126.86	127.79
5059	AMEX	IYG	Tue, Aug 11, 2020	128.01	130.24	127.65	127.91
5058	AMEX	IYG	Mon, Aug 10, 2020	126.12	126.75	125.71	126.05
5057	AMEX	IYG	Fri, Aug 7, 2020	123.28	125.71	122.89	125.71
5056	AMEX	IYG	Thu, Aug 6, 2020	123.47	124.00	122.86	123.79
5055	AMEX	IYG	Wed, Aug 5, 2020	122.27	123.70	122.27	123.67
5054	AMEX	IYG	Tue, Aug 4, 2020	121.17	121.43	120.75	121.37
5053	AMEX	IYG	Mon, Aug 3, 2020	121.86	122.40	121.17	121.64
5052	AMEX	IYG	Fri, Jul 31, 2020	121.90	121.90	119.98	121.30
5051	AMEX	IYG	Thu, Jul 30, 2020	122.05	122.05	120.43	121.84
5050	AMEX	IYG	Wed, Jul 29, 2020	121.41	124.23	121.41	124.15
5049	AMEX	IYG	Tue, Jul 28, 2020	121.93	122.52	121.60	121.64
5048	AMEX	IYG	Mon, Jul 27, 2020	122.48	122.72	121.14	122.34
5047	AMEX	IYG	Fri, Jul 24, 2020	123.29	123.84	122.62	122.80
5046	AMEX	IYG	Thu, Jul 23, 2020	123.62	124.61	122.98	123.63
5045	AMEX	IYG	Wed, Jul 22, 2020	122.74	123.94	122.69	123.69
5044	AMEX	IYG	Tue, Jul 21, 2020	122.56	123.99	122.43	123.58
5043	AMEX	IYG	Mon, Jul 20, 2020	120.86	122.18	120.65	121.65
5042	AMEX	IYG	Fri, Jul 17, 2020	122.51	122.60	121.45	121.47
5041	AMEX	IYG	Thu, Jul 16, 2020	122.27	123.53	121.52	122.41
5040	AMEX	IYG	Wed, Jul 15, 2020	123.40	123.67	121.89	123.29
5039	AMEX	IYG	Tue, Jul 14, 2020	119.47	120.54	118.57	120.47
5038	AMEX	IYG	Mon, Jul 13, 2020	121.41	122.11	119.66	119.95
5037	AMEX	IYG	Fri, Jul 10, 2020	116.53	120.21	116.39	120.04
5036	AMEX	IYG	Thu, Jul 9, 2020	119.34	119.34	115.62	116.72
5035	AMEX	IYG	Wed, Jul 8, 2020	118.22	119.47	117.71	119.32
5034	AMEX	IYG	Tue, Jul 7, 2020	119.87	119.99	117.84	118.00
5033	AMEX	IYG	Mon, Jul 6, 2020	121.08	121.77	120.29	120.99
5032	AMEX	IYG	Thu, Jul 2, 2020	121.04	121.62	118.62	118.87
5031	AMEX	IYG	Wed, Jul 1, 2020	119.87	120.28	118.29	118.54
5030	AMEX	IYG	Tue, Jun 30, 2020	117.22	120.00	117.22	119.40
5029	AMEX	IYG	Mon, Jun 29, 2020	117.19	118.26	116.55	117.67
5028	AMEX	IYG	Fri, Jun 26, 2020	119.94	119.94	116.16	116.22
5027	AMEX	IYG	Thu, Jun 25, 2020	118.23	121.94	118.23	121.79
5026	AMEX	IYG	Wed, Jun 24, 2020	121.94	121.94	118.27	118.62
5025	AMEX	IYG	Tue, Jun 23, 2020	124.37	125.21	123.30	123.33
5024	AMEX	IYG	Mon, Jun 22, 2020	122.29	123.54	121.45	122.80
5023	AMEX	IYG	Fri, Jun 19, 2020	126.02	126.02	121.55	122.90
5022	AMEX	IYG	Thu, Jun 18, 2020	122.81	124.77	122.51	123.85
5021	AMEX	IYG	Wed, Jun 17, 2020	126.15	126.15	123.74	123.93
5020	AMEX	IYG	Tue, Jun 16, 2020	128.42	128.42	123.22	125.61
5019	AMEX	IYG	Mon, Jun 15, 2020	118.39	123.90	117.76	123.54
5018	AMEX	IYG	Fri, Jun 12, 2020	123.87	123.87	119.46	122.22
5017	AMEX	IYG	Thu, Jun 11, 2020	122.67	124.67	118.78	118.95
5016	AMEX	IYG	Wed, Jun 10, 2020	133.18	133.18	129.14	129.21
5015	AMEX	IYG	Tue, Jun 9, 2020	133.05	134.72	132.13	133.59
5014	AMEX	IYG	Mon, Jun 8, 2020	135.92	135.92	133.81	135.54
5013	AMEX	IYG	Fri, Jun 5, 2020	135.75	136.29	132.98	133.50
5012	AMEX	IYG	Thu, Jun 4, 2020	126.88	128.84	125.65	128.72
5011	AMEX	IYG	Wed, Jun 3, 2020	124.93	127.37	124.83	127.02
5010	AMEX	IYG	Tue, Jun 2, 2020	123.29	123.70	121.87	122.61
5009	AMEX	IYG	Mon, Jun 1, 2020	120.93	122.35	120.08	121.71
5008	AMEX	IYG	Fri, May 29, 2020	120.59	121.50	119.40	120.23
5007	AMEX	IYG	Thu, May 28, 2020	125.14	125.14	121.48	121.68
5006	AMEX	IYG	Wed, May 27, 2020	123.89	123.89	120.22	123.60
5005	AMEX	IYG	Tue, May 26, 2020	117.46	120.06	117.41	118.97
5004	AMEX	IYG	Fri, May 22, 2020	113.81	113.81	112.25	113.11
5003	AMEX	IYG	Thu, May 21, 2020	114.40	115.00	113.23	113.66
5002	AMEX	IYG	Wed, May 20, 2020	114.01	115.14	114.01	114.62
5001	AMEX	IYG	Tue, May 19, 2020	113.91	114.75	111.74	111.74
5000	AMEX	IYG	Mon, May 18, 2020	112.33	114.92	111.97	114.29
4999	AMEX	IYG	Fri, May 15, 2020	107.54	108.76	107.46	108.19
4998	AMEX	IYG	Thu, May 14, 2020	103.68	108.68	102.80	108.68
4997	AMEX	IYG	Wed, May 13, 2020	108.13	108.13	104.51	105.42
4996	AMEX	IYG	Tue, May 12, 2020	112.67	112.81	108.63	108.66
4995	AMEX	IYG	Mon, May 11, 2020	112.96	112.96	111.67	112.08
4994	AMEX	IYG	Fri, May 8, 2020	113.67	114.48	113.28	114.32
4993	AMEX	IYG	Thu, May 7, 2020	110.87	113.78	110.87	111.85
4992	AMEX	IYG	Wed, May 6, 2020	111.98	112.13	109.35	109.35
4991	AMEX	IYG	Tue, May 5, 2020	113.10	113.64	111.02	111.11
4990	AMEX	IYG	Mon, May 4, 2020	109.89	111.20	108.76	110.98
4989	AMEX	IYG	Fri, May 1, 2020	112.15	113.05	111.12	111.55
4988	AMEX	IYG	Thu, Apr 30, 2020	116.85	116.93	114.77	115.34
4987	AMEX	IYG	Wed, Apr 29, 2020	117.87	119.58	117.17	118.78
4986	AMEX	IYG	Tue, Apr 28, 2020	115.60	116.60	113.22	113.71
4985	AMEX	IYG	Mon, Apr 27, 2020	109.21	112.95	109.21	112.67
4984	AMEX	IYG	Fri, Apr 24, 2020	107.65	108.37	105.91	107.85
4983	AMEX	IYG	Thu, Apr 23, 2020	106.70	108.47	106.27	106.27
4982	AMEX	IYG	Wed, Apr 22, 2020	106.90	107.10	105.97	106.17
4981	AMEX	IYG	Tue, Apr 21, 2020	105.17	106.22	104.20	104.57
4980	AMEX	IYG	Mon, Apr 20, 2020	107.97	109.94	106.86	107.96
4979	AMEX	IYG	Fri, Apr 17, 2020	108.31	110.48	107.65	110.20
4978	AMEX	IYG	Thu, Apr 16, 2020	106.44	106.44	102.95	103.86
4977	AMEX	IYG	Wed, Apr 15, 2020	107.23	107.25	105.85	106.28
4976	AMEX	IYG	Tue, Apr 14, 2020	114.70	114.70	109.80	111.49
4975	AMEX	IYG	Mon, Apr 13, 2020	116.02	116.02	110.46	111.45
4974	AMEX	IYG	Thu, Apr 9, 2020	113.73	117.09	113.16	115.76
4973	AMEX	IYG	Wed, Apr 8, 2020	107.69	111.11	106.33	110.50
4972	AMEX	IYG	Tue, Apr 7, 2020	110.39	111.49	105.80	105.80
4971	AMEX	IYG	Mon, Apr 6, 2020	101.47	105.80	101.47	104.99
4970	AMEX	IYG	Fri, Apr 3, 2020	98.24	99.52	95.35	96.56
4969	AMEX	IYG	Thu, Apr 2, 2020	95.77	99.44	95.59	99.08
4968	AMEX	IYG	Wed, Apr 1, 2020	97.50	98.20	95.43	96.27
4967	AMEX	IYG	Tue, Mar 31, 2020	105.57	106.35	102.03	102.67
4966	AMEX	IYG	Mon, Mar 30, 2020	104.53	106.39	102.46	106.18
4965	AMEX	IYG	Fri, Mar 27, 2020	104.65	107.48	102.49	104.40
4964	AMEX	IYG	Thu, Mar 26, 2020	103.18	109.37	103.18	108.78
4963	AMEX	IYG	Wed, Mar 25, 2020	100.36	105.90	96.62	101.89
4962	AMEX	IYG	Tue, Mar 24, 2020	92.09	99.00	92.09	97.98
4961	AMEX	IYG	Mon, Mar 23, 2020	91.71	92.01	86.42	86.91
4960	AMEX	IYG	Fri, Mar 20, 2020	98.75	99.20	92.40	93.18
4959	AMEX	IYG	Thu, Mar 19, 2020	92.64	99.40	88.82	97.13
4958	AMEX	IYG	Wed, Mar 18, 2020	95.91	97.61	90.10	95.33
4957	AMEX	IYG	Tue, Mar 17, 2020	100.59	105.38	96.41	103.73
4956	AMEX	IYG	Mon, Mar 16, 2020	97.49	106.05	94.57	98.32
4955	AMEX	IYG	Fri, Mar 13, 2020	108.72	114.90	104.35	114.72
4954	AMEX	IYG	Thu, Mar 12, 2020	103.10	110.00	100.00	101.46
4953	AMEX	IYG	Wed, Mar 11, 2020	115.78	116.88	111.23	112.88
4952	AMEX	IYG	Tue, Mar 10, 2020	117.43	119.77	112.67	119.77
4951	AMEX	IYG	Mon, Mar 9, 2020	113.65	117.77	111.07	112.01
4950	AMEX	IYG	Fri, Mar 6, 2020	125.27	128.09	123.96	126.37
4949	AMEX	IYG	Thu, Mar 5, 2020	133.09	133.71	129.78	131.00
4948	AMEX	IYG	Wed, Mar 4, 2020	135.70	137.54	132.92	137.34
4947	AMEX	IYG	Tue, Mar 3, 2020	139.02	140.33	132.41	133.42
4946	AMEX	IYG	Mon, Mar 2, 2020	133.28	138.80	131.32	138.80
4945	AMEX	IYG	Fri, Feb 28, 2020	130.17	133.27	128.80	132.41
4944	AMEX	IYG	Thu, Feb 27, 2020	137.27	140.07	134.04	134.98
4943	AMEX	IYG	Wed, Feb 26, 2020	142.65	144.43	140.90	140.90
4942	AMEX	IYG	Tue, Feb 25, 2020	148.36	148.50	141.42	142.01
4941	AMEX	IYG	Mon, Feb 24, 2020	148.14	149.84	147.63	148.49
4940	AMEX	IYG	Fri, Feb 21, 2020	155.22	155.22	153.29	153.89
4939	AMEX	IYG	Thu, Feb 20, 2020	155.82	156.97	154.93	156.03
4938	AMEX	IYG	Wed, Feb 19, 2020	155.50	156.55	155.50	156.08
4937	AMEX	IYG	Tue, Feb 18, 2020	155.63	155.96	154.24	154.76
4936	AMEX	IYG	Fri, Feb 14, 2020	155.58	156.10	155.34	155.97
4935	AMEX	IYG	Thu, Feb 13, 2020	154.71	155.78	154.50	155.53
4934	AMEX	IYG	Wed, Feb 12, 2020	155.73	155.97	155.07	155.38
4933	AMEX	IYG	Tue, Feb 11, 2020	155.06	155.69	154.77	154.78
4932	AMEX	IYG	Mon, Feb 10, 2020	153.15	154.28	153.15	154.26
4931	AMEX	IYG	Fri, Feb 7, 2020	153.64	154.15	153.16	153.70
4930	AMEX	IYG	Thu, Feb 6, 2020	155.40	155.40	154.08	154.36
4929	AMEX	IYG	Wed, Feb 5, 2020	154.21	154.70	153.40	154.53
4928	AMEX	IYG	Tue, Feb 4, 2020	152.54	153.74	152.37	152.53
4927	AMEX	IYG	Mon, Feb 3, 2020	149.87	151.58	149.87	150.45
4926	AMEX	IYG	Fri, Jan 31, 2020	151.38	151.42	148.57	149.28
4925	AMEX	IYG	Thu, Jan 30, 2020	149.99	152.96	149.84	152.82
4924	AMEX	IYG	Wed, Jan 29, 2020	152.02	152.26	151.04	151.04
4923	AMEX	IYG	Tue, Jan 28, 2020	150.53	151.80	150.20	151.30
4922	AMEX	IYG	Mon, Jan 27, 2020	148.57	150.45	148.02	149.56
4921	AMEX	IYG	Fri, Jan 24, 2020	154.52	154.52	151.26	152.00
4920	AMEX	IYG	Thu, Jan 23, 2020	154.04	154.54	153.01	154.31
4919	AMEX	IYG	Wed, Jan 22, 2020	154.63	155.04	154.31	154.52
4918	AMEX	IYG	Tue, Jan 21, 2020	154.09	155.10	153.58	153.99
4917	AMEX	IYG	Fri, Jan 17, 2020	154.79	154.94	154.48	154.92
4916	AMEX	IYG	Thu, Jan 16, 2020	153.41	154.20	153.18	154.20
4915	AMEX	IYG	Wed, Jan 15, 2020	152.51	153.01	152.07	152.68
4914	AMEX	IYG	Tue, Jan 14, 2020	153.87	154.29	153.14	153.22
4913	AMEX	IYG	Mon, Jan 13, 2020	152.86	153.58	152.48	153.58
4912	AMEX	IYG	Fri, Jan 10, 2020	153.42	153.42	152.06	152.33
4911	AMEX	IYG	Thu, Jan 9, 2020	153.34	153.45	152.77	153.16
4910	AMEX	IYG	Wed, Jan 8, 2020	150.84	152.72	150.83	152.08
4909	AMEX	IYG	Tue, Jan 7, 2020	151.17	151.55	150.73	150.76
4908	AMEX	IYG	Mon, Jan 6, 2020	150.40	151.55	150.27	151.42
4907	AMEX	IYG	Fri, Jan 3, 2020	151.56	152.53	151.30	151.98
4906	AMEX	IYG	Thu, Jan 2, 2020	152.48	153.47	152.27	153.47
4905	AMEX	IYG	Tue, Dec 31, 2019	151.29	151.95	151.13	151.82
4904	AMEX	IYG	Mon, Dec 30, 2019	152.91	152.97	151.42	151.63
4903	AMEX	IYG	Fri, Dec 27, 2019	152.48	152.58	152.19	152.33
4902	AMEX	IYG	Thu, Dec 26, 2019	151.92	152.52	151.92	152.44
4901	AMEX	IYG	Tue, Dec 24, 2019	151.68	151.68	151.24	151.62
4900	AMEX	IYG	Mon, Dec 23, 2019	152.03	152.03	151.33	151.35
4899	AMEX	IYG	Fri, Dec 20, 2019	152.25	152.30	151.29	151.50
4898	AMEX	IYG	Thu, Dec 19, 2019	151.24	151.69	151.24	151.47
4897	AMEX	IYG	Wed, Dec 18, 2019	152.23	152.23	151.27	151.31
4896	AMEX	IYG	Tue, Dec 17, 2019	151.67	152.14	151.08	151.84
4895	AMEX	IYG	Mon, Dec 16, 2019	152.00	152.31	151.24	151.29
4894	AMEX	IYG	Fri, Dec 13, 2019	151.61	152.45	150.62	151.29
4893	AMEX	IYG	Thu, Dec 12, 2019	149.02	152.02	148.91	151.63
4892	AMEX	IYG	Wed, Dec 11, 2019	149.08	149.42	148.82	148.82
4891	AMEX	IYG	Tue, Dec 10, 2019	148.76	149.42	148.60	149.03
4890	AMEX	IYG	Mon, Dec 9, 2019	149.14	149.57	149.06	149.07
4889	AMEX	IYG	Fri, Dec 6, 2019	149.23	149.91	149.23	149.47
4888	AMEX	IYG	Thu, Dec 5, 2019	147.61	147.98	147.24	147.71
4887	AMEX	IYG	Wed, Dec 4, 2019	146.37	147.38	146.02	147.04
4886	AMEX	IYG	Tue, Dec 3, 2019	145.39	145.83	144.70	145.82
4885	AMEX	IYG	Mon, Dec 2, 2019	148.98	148.98	147.28	147.34
4884	AMEX	IYG	Fri, Nov 29, 2019	148.68	149.10	148.38	148.53
4883	AMEX	IYG	Wed, Nov 27, 2019	148.60	148.90	148.16	148.81
4882	AMEX	IYG	Tue, Nov 26, 2019	148.20	148.20	147.56	148.00
4881	AMEX	IYG	Mon, Nov 25, 2019	147.48	148.38	147.48	148.28
4880	AMEX	IYG	Fri, Nov 22, 2019	146.48	147.08	146.43	146.92
4879	AMEX	IYG	Thu, Nov 21, 2019	146.74	146.74	145.88	146.09
4878	AMEX	IYG	Wed, Nov 20, 2019	146.34	146.74	145.23	146.16
4877	AMEX	IYG	Tue, Nov 19, 2019	146.74	147.07	146.27	146.83
4876	AMEX	IYG	Mon, Nov 18, 2019	145.65	146.19	145.44	146.08
4875	AMEX	IYG	Fri, Nov 15, 2019	145.79	146.01	145.45	145.93
4874	AMEX	IYG	Thu, Nov 14, 2019	144.48	145.29	144.43	145.29
4873	AMEX	IYG	Wed, Nov 13, 2019	144.86	145.46	144.37	144.92
4872	AMEX	IYG	Tue, Nov 12, 2019	145.76	146.26	145.34	145.75
4871	AMEX	IYG	Mon, Nov 11, 2019	145.32	145.94	145.06	145.74
4870	AMEX	IYG	Fri, Nov 8, 2019	145.58	145.96	145.12	145.93
4869	AMEX	IYG	Thu, Nov 7, 2019	145.47	146.69	145.47	145.70
4868	AMEX	IYG	Wed, Nov 6, 2019	144.22	144.72	143.99	144.44
4867	AMEX	IYG	Tue, Nov 5, 2019	144.81	145.13	144.08	144.31
4866	AMEX	IYG	Mon, Nov 4, 2019	144.46	144.48	143.98	144.33
4865	AMEX	IYG	Fri, Nov 1, 2019	142.11	143.23	142.11	143.16
4864	AMEX	IYG	Thu, Oct 31, 2019	141.38	141.38	140.01	141.03
4863	AMEX	IYG	Wed, Oct 30, 2019	142.05	142.14	141.10	141.96
4862	AMEX	IYG	Tue, Oct 29, 2019	141.86	142.94	141.86	142.09
4861	AMEX	IYG	Mon, Oct 28, 2019	141.57	142.32	141.57	142.06
4860	AMEX	IYG	Fri, Oct 25, 2019	139.25	141.31	139.25	140.81
4859	AMEX	IYG	Thu, Oct 24, 2019	139.64	139.95	139.09	139.87
4858	AMEX	IYG	Wed, Oct 23, 2019	138.43	139.27	138.43	139.27
4857	AMEX	IYG	Tue, Oct 22, 2019	139.69	139.95	138.63	138.76
4856	AMEX	IYG	Mon, Oct 21, 2019	138.72	139.57	138.72	139.55
4855	AMEX	IYG	Fri, Oct 18, 2019	137.25	138.05	137.13	137.58
4854	AMEX	IYG	Thu, Oct 17, 2019	138.06	138.43	137.11	137.52
4853	AMEX	IYG	Wed, Oct 16, 2019	137.93	137.93	137.16	137.21
4852	AMEX	IYG	Tue, Oct 15, 2019	136.36	138.40	135.77	137.61
4851	AMEX	IYG	Mon, Oct 14, 2019	135.07	135.69	135.06	135.50
4850	AMEX	IYG	Fri, Oct 11, 2019	135.40	136.89	135.25	135.25
4849	AMEX	IYG	Thu, Oct 10, 2019	132.26	134.13	132.26	133.47
4848	AMEX	IYG	Wed, Oct 9, 2019	131.50	132.50	131.50	132.03
4847	AMEX	IYG	Tue, Oct 8, 2019	131.92	131.92	130.48	130.57
4846	AMEX	IYG	Mon, Oct 7, 2019	133.11	134.15	133.06	133.10
4845	AMEX	IYG	Fri, Oct 4, 2019	131.76	133.81	131.76	133.74
4844	AMEX	IYG	Thu, Oct 3, 2019	130.46	131.36	128.76	131.29
4843	AMEX	IYG	Wed, Oct 2, 2019	132.62	132.62	130.48	130.86
4842	AMEX	IYG	Tue, Oct 1, 2019	136.60	136.79	133.61	133.70
4841	AMEX	IYG	Mon, Sep 30, 2019	137.08	137.08	136.35	136.43
4840	AMEX	IYG	Fri, Sep 27, 2019	137.80	137.80	135.96	136.62
4839	AMEX	IYG	Thu, Sep 26, 2019	137.17	137.21	136.59	136.61
4838	AMEX	IYG	Wed, Sep 25, 2019	136.14	137.50	135.54	137.32
4837	AMEX	IYG	Tue, Sep 24, 2019	138.02	138.25	135.49	136.00
4836	AMEX	IYG	Mon, Sep 23, 2019	136.81	138.44	136.81	137.56
4835	AMEX	IYG	Fri, Sep 20, 2019	139.34	139.53	137.89	137.89
4834	AMEX	IYG	Thu, Sep 19, 2019	139.36	140.13	138.79	139.10
4833	AMEX	IYG	Wed, Sep 18, 2019	138.62	139.64	138.13	139.34
4832	AMEX	IYG	Tue, Sep 17, 2019	138.55	138.97	138.11	138.92
4831	AMEX	IYG	Mon, Sep 16, 2019	138.40	139.28	138.26	139.15
4830	AMEX	IYG	Fri, Sep 13, 2019	139.39	140.01	139.13	139.59
4829	AMEX	IYG	Thu, Sep 12, 2019	136.98	139.05	136.96	138.48
4828	AMEX	IYG	Wed, Sep 11, 2019	137.27	137.64	136.20	137.54
4827	AMEX	IYG	Tue, Sep 10, 2019	137.32	137.53	135.95	137.03
4826	AMEX	IYG	Mon, Sep 9, 2019	136.45	137.55	136.12	137.16
4825	AMEX	IYG	Fri, Sep 6, 2019	135.59	136.03	135.14	135.44
4824	AMEX	IYG	Thu, Sep 5, 2019	134.60	136.60	134.60	135.58
4823	AMEX	IYG	Wed, Sep 4, 2019	132.26	132.70	131.92	132.57
4822	AMEX	IYG	Tue, Sep 3, 2019	131.79	131.79	130.33	131.01
4821	AMEX	IYG	Fri, Aug 30, 2019	132.91	133.39	132.15	132.72
4820	AMEX	IYG	Thu, Aug 29, 2019	131.30	132.61	131.17	132.16
4819	AMEX	IYG	Wed, Aug 28, 2019	128.01	130.30	128.01	130.09
4818	AMEX	IYG	Tue, Aug 27, 2019	130.08	130.33	128.06	128.89
4817	AMEX	IYG	Mon, Aug 26, 2019	129.10	129.57	128.46	129.57
4816	AMEX	IYG	Fri, Aug 23, 2019	131.16	131.78	127.44	128.12
4815	AMEX	IYG	Thu, Aug 22, 2019	131.95	132.33	130.90	131.80
4814	AMEX	IYG	Wed, Aug 21, 2019	131.45	131.57	131.03	131.26
4813	AMEX	IYG	Tue, Aug 20, 2019	131.29	131.49	130.34	130.34
4812	AMEX	IYG	Mon, Aug 19, 2019	132.57	132.57	131.46	131.94
4811	AMEX	IYG	Fri, Aug 16, 2019	128.64	130.72	128.64	130.47
4810	AMEX	IYG	Thu, Aug 15, 2019	128.03	128.91	127.17	127.88
4809	AMEX	IYG	Wed, Aug 14, 2019	129.37	129.97	127.27	127.46
4808	AMEX	IYG	Tue, Aug 13, 2019	130.35	133.06	130.06	132.31
4807	AMEX	IYG	Mon, Aug 12, 2019	131.75	131.99	130.41	130.72
4806	AMEX	IYG	Fri, Aug 9, 2019	133.42	134.14	132.15	133.43
4805	AMEX	IYG	Thu, Aug 8, 2019	132.48	134.06	132.15	133.94
4804	AMEX	IYG	Wed, Aug 7, 2019	129.95	131.65	128.68	131.33
4803	AMEX	IYG	Tue, Aug 6, 2019	131.76	132.57	130.04	132.41
4802	AMEX	IYG	Mon, Aug 5, 2019	132.26	132.52	129.09	130.49
4801	AMEX	IYG	Fri, Aug 2, 2019	135.71	135.97	133.61	135.36
4800	AMEX	IYG	Thu, Aug 1, 2019	138.77	139.75	135.87	136.08
4799	AMEX	IYG	Wed, Jul 31, 2019	139.60	139.82	138.18	138.85
4798	AMEX	IYG	Tue, Jul 30, 2019	139.08	139.84	138.63	139.65
4797	AMEX	IYG	Mon, Jul 29, 2019	140.95	141.26	139.95	139.98
4796	AMEX	IYG	Fri, Jul 26, 2019	139.86	141.08	139.83	140.99
4795	AMEX	IYG	Thu, Jul 25, 2019	140.64	140.74	139.10	139.49
4794	AMEX	IYG	Wed, Jul 24, 2019	138.76	140.63	138.76	140.63
4793	AMEX	IYG	Tue, Jul 23, 2019	137.96	139.14	137.96	139.10
4792	AMEX	IYG	Mon, Jul 22, 2019	136.79	137.66	136.58	137.48
4791	AMEX	IYG	Fri, Jul 19, 2019	137.37	138.00	136.87	136.89
4790	AMEX	IYG	Thu, Jul 18, 2019	135.83	137.43	135.83	137.25
4789	AMEX	IYG	Wed, Jul 17, 2019	136.22	136.76	135.79	135.90
4788	AMEX	IYG	Tue, Jul 16, 2019	137.06	137.26	136.22	136.48
4787	AMEX	IYG	Mon, Jul 15, 2019	138.12	138.12	136.72	136.95
4786	AMEX	IYG	Fri, Jul 12, 2019	137.46	138.00	137.11	137.90
4785	AMEX	IYG	Thu, Jul 11, 2019	136.41	137.31	136.18	137.19
4784	AMEX	IYG	Wed, Jul 10, 2019	136.48	137.00	135.79	135.90
4783	AMEX	IYG	Tue, Jul 9, 2019	134.78	136.44	134.78	136.40
4782	AMEX	IYG	Mon, Jul 8, 2019	135.75	136.23	135.40	135.59
4781	AMEX	IYG	Fri, Jul 5, 2019	136.40	136.90	135.99	136.64
4780	AMEX	IYG	Wed, Jul 3, 2019	135.41	136.07	135.28	136.07
4779	AMEX	IYG	Tue, Jul 2, 2019	135.15	135.36	134.42	135.16
4778	AMEX	IYG	Mon, Jul 1, 2019	135.61	136.09	134.62	135.33
4777	AMEX	IYG	Fri, Jun 28, 2019	133.38	134.17	132.93	133.89
4776	AMEX	IYG	Thu, Jun 27, 2019	131.32	132.08	131.26	131.78
4775	AMEX	IYG	Wed, Jun 26, 2019	131.03	131.68	130.76	130.83
4774	AMEX	IYG	Tue, Jun 25, 2019	131.55	131.58	130.29	130.58
4773	AMEX	IYG	Mon, Jun 24, 2019	132.22	132.81	131.55	131.58
4772	AMEX	IYG	Fri, Jun 21, 2019	132.37	133.40	132.20	132.32
4771	AMEX	IYG	Thu, Jun 20, 2019	132.50	132.73	131.11	132.52
4770	AMEX	IYG	Wed, Jun 19, 2019	132.14	132.75	131.51	131.51
4769	AMEX	IYG	Tue, Jun 18, 2019	130.38	132.41	130.35	131.89
4768	AMEX	IYG	Mon, Jun 17, 2019	131.47	131.82	130.17	130.32
4767	AMEX	IYG	Fri, Jun 14, 2019	131.96	132.40	131.01	131.47
4766	AMEX	IYG	Thu, Jun 13, 2019	132.18	132.37	131.37	131.79
4765	AMEX	IYG	Wed, Jun 12, 2019	132.71	132.78	131.59	131.78
4764	AMEX	IYG	Tue, Jun 11, 2019	133.78	134.08	132.45	132.91
4763	AMEX	IYG	Mon, Jun 10, 2019	132.84	133.95	132.84	132.99
4762	AMEX	IYG	Fri, Jun 7, 2019	131.50	132.25	131.38	131.62
4761	AMEX	IYG	Thu, Jun 6, 2019	130.90	132.02	130.50	131.57
4760	AMEX	IYG	Wed, Jun 5, 2019	130.34	131.04	129.26	130.96
4759	AMEX	IYG	Tue, Jun 4, 2019	127.49	130.17	127.43	130.10
4758	AMEX	IYG	Mon, Jun 3, 2019	126.02	127.14	125.22	125.99
4757	AMEX	IYG	Fri, May 31, 2019	126.34	126.99	126.04	126.10
4756	AMEX	IYG	Thu, May 30, 2019	129.29	129.58	127.40	128.06
4755	AMEX	IYG	Wed, May 29, 2019	127.96	129.09	127.39	128.97
4754	AMEX	IYG	Tue, May 28, 2019	129.83	130.52	128.94	128.94
4753	AMEX	IYG	Fri, May 24, 2019	129.68	130.28	129.32	130.07
4752	AMEX	IYG	Thu, May 23, 2019	129.86	129.86	128.09	128.91
4751	AMEX	IYG	Wed, May 22, 2019	131.52	131.94	131.19	131.19
4750	AMEX	IYG	Tue, May 21, 2019	131.58	132.07	131.49	131.98
4749	AMEX	IYG	Mon, May 20, 2019	130.12	131.37	130.12	130.87
4748	AMEX	IYG	Fri, May 17, 2019	130.24	131.82	130.24	130.63
4747	AMEX	IYG	Thu, May 16, 2019	130.38	132.18	130.38	131.53
4746	AMEX	IYG	Wed, May 15, 2019	129.19	130.64	128.76	129.94
4745	AMEX	IYG	Tue, May 14, 2019	129.23	131.42	129.23	130.44
4744	AMEX	IYG	Mon, May 13, 2019	130.21	130.61	128.48	128.85
4743	AMEX	IYG	Fri, May 10, 2019	131.71	133.46	130.57	133.17
4742	AMEX	IYG	Thu, May 9, 2019	131.24	132.61	130.48	132.54
4741	AMEX	IYG	Wed, May 8, 2019	132.78	133.77	132.59	132.77
4740	AMEX	IYG	Tue, May 7, 2019	134.19	134.42	132.24	133.18
4739	AMEX	IYG	Mon, May 6, 2019	133.42	136.06	133.07	135.70
4738	AMEX	IYG	Fri, May 3, 2019	135.47	136.29	135.36	136.09
4737	AMEX	IYG	Thu, May 2, 2019	134.62	135.31	133.86	134.80
4736	AMEX	IYG	Wed, May 1, 2019	136.17	136.59	134.68	134.68
4735	AMEX	IYG	Tue, Apr 30, 2019	136.06	136.51	135.19	135.98
4734	AMEX	IYG	Mon, Apr 29, 2019	134.75	136.55	134.75	135.87
4733	AMEX	IYG	Fri, Apr 26, 2019	133.52	134.67	133.31	134.62
4732	AMEX	IYG	Thu, Apr 25, 2019	132.73	133.92	132.42	133.44
4731	AMEX	IYG	Wed, Apr 24, 2019	132.99	133.66	132.63	133.32
4730	AMEX	IYG	Tue, Apr 23, 2019	132.34	133.47	131.94	133.35
4729	AMEX	IYG	Mon, Apr 22, 2019	132.26	132.69	132.01	132.55
4728	AMEX	IYG	Thu, Apr 18, 2019	133.18	133.18	132.35	132.73
4727	AMEX	IYG	Wed, Apr 17, 2019	132.69	133.33	132.09	133.15
4726	AMEX	IYG	Tue, Apr 16, 2019	131.16	132.63	131.09	132.50
4725	AMEX	IYG	Mon, Apr 15, 2019	131.59	131.73	130.58	130.99
4724	AMEX	IYG	Fri, Apr 12, 2019	130.97	132.22	130.49	131.72
4723	AMEX	IYG	Thu, Apr 11, 2019	129.31	129.95	128.67	129.25
4722	AMEX	IYG	Wed, Apr 10, 2019	128.56	129.00	128.02	128.94
4721	AMEX	IYG	Tue, Apr 9, 2019	128.88	128.89	128.03	128.36
4720	AMEX	IYG	Mon, Apr 8, 2019	128.93	129.55	128.66	129.55
4719	AMEX	IYG	Fri, Apr 5, 2019	129.59	129.82	128.97	129.21
4718	AMEX	IYG	Thu, Apr 4, 2019	128.59	129.45	128.59	129.25
4717	AMEX	IYG	Wed, Apr 3, 2019	128.82	129.41	128.03	128.52
4716	AMEX	IYG	Tue, Apr 2, 2019	127.59	128.28	127.38	128.03
4715	AMEX	IYG	Mon, Apr 1, 2019	125.72	127.89	125.72	127.75
4714	AMEX	IYG	Fri, Mar 29, 2019	125.42	125.50	124.31	124.81
4713	AMEX	IYG	Thu, Mar 28, 2019	123.42	124.40	123.13	124.37
4712	AMEX	IYG	Wed, Mar 27, 2019	123.46	123.93	122.47	123.13
4711	AMEX	IYG	Tue, Mar 26, 2019	122.88	123.70	122.48	123.67
4710	AMEX	IYG	Mon, Mar 25, 2019	122.09	123.21	121.14	121.92
4709	AMEX	IYG	Fri, Mar 22, 2019	125.01	125.28	121.93	122.36
4708	AMEX	IYG	Thu, Mar 21, 2019	125.90	127.03	125.11	126.35
4707	AMEX	IYG	Wed, Mar 20, 2019	129.17	129.17	126.64	126.68
4706	AMEX	IYG	Tue, Mar 19, 2019	131.76	131.95	129.74	129.52
4705	AMEX	IYG	Mon, Mar 18, 2019	130.03	131.32	129.98	131.04
4704	AMEX	IYG	Fri, Mar 15, 2019	128.98	130.22	128.98	129.81
4703	AMEX	IYG	Thu, Mar 14, 2019	128.30	129.32	128.25	129.01
4702	AMEX	IYG	Wed, Mar 13, 2019	127.62	128.79	127.46	128.26
4701	AMEX	IYG	Tue, Mar 12, 2019	127.36	127.74	126.99	127.26
4700	AMEX	IYG	Mon, Mar 11, 2019	126.36	127.37	126.28	127.02
4699	AMEX	IYG	Fri, Mar 8, 2019	124.23	125.80	124.03	125.73
4698	AMEX	IYG	Thu, Mar 7, 2019	126.63	126.76	124.92	125.63
4697	AMEX	IYG	Wed, Mar 6, 2019	128.04	128.28	127.00	127.11
4696	AMEX	IYG	Tue, Mar 5, 2019	128.49	128.49	127.20	128.17
4695	AMEX	IYG	Mon, Mar 4, 2019	129.66	130.39	127.44	128.48
4694	AMEX	IYG	Fri, Mar 1, 2019	129.58	130.48	128.93	129.35
4693	AMEX	IYG	Thu, Feb 28, 2019	128.85	129.08	128.42	128.51
4692	AMEX	IYG	Wed, Feb 27, 2019	127.94	128.85	127.79	128.74
4691	AMEX	IYG	Tue, Feb 26, 2019	127.67	128.89	127.50	128.13
4690	AMEX	IYG	Mon, Feb 25, 2019	128.76	129.59	128.28	128.35
4689	AMEX	IYG	Fri, Feb 22, 2019	127.84	128.12	127.56	127.96
4688	AMEX	IYG	Thu, Feb 21, 2019	128.15	128.37	127.26	127.69
4687	AMEX	IYG	Wed, Feb 20, 2019	127.59	128.44	127.33	128.44
4686	AMEX	IYG	Tue, Feb 19, 2019	126.98	127.98	126.61	127.62
4685	AMEX	IYG	Fri, Feb 15, 2019	126.03	127.54	126.03	127.49
4684	AMEX	IYG	Thu, Feb 14, 2019	125.23	125.78	124.07	125.03
4683	AMEX	IYG	Wed, Feb 13, 2019	126.11	126.97	126.00	126.03
4682	AMEX	IYG	Tue, Feb 12, 2019	124.61	126.05	124.61	125.62
4681	AMEX	IYG	Mon, Feb 11, 2019	123.96	124.28	123.45	123.78
4680	AMEX	IYG	Fri, Feb 8, 2019	123.56	123.93	122.08	123.60
4679	AMEX	IYG	Thu, Feb 7, 2019	124.89	124.91	123.13	124.15
4678	AMEX	IYG	Wed, Feb 6, 2019	124.81	125.55	124.60	124.98
4677	AMEX	IYG	Tue, Feb 5, 2019	125.55	125.55	124.60	125.17
4676	AMEX	IYG	Mon, Feb 4, 2019	124.61	125.26	124.10	125.26
4675	AMEX	IYG	Fri, Feb 1, 2019	124.00	125.13	124.00	124.52
4674	AMEX	IYG	Thu, Jan 31, 2019	123.42	123.86	122.79	123.69
4673	AMEX	IYG	Wed, Jan 30, 2019	124.19	124.95	123.28	124.18
4672	AMEX	IYG	Tue, Jan 29, 2019	124.35	124.64	123.67	123.79
4671	AMEX	IYG	Mon, Jan 28, 2019	123.48	124.37	123.29	124.30
4670	AMEX	IYG	Fri, Jan 25, 2019	124.38	125.29	124.24	124.66
4669	AMEX	IYG	Thu, Jan 24, 2019	122.67	123.88	122.61	123.42
4668	AMEX	IYG	Wed, Jan 23, 2019	123.80	123.84	121.97	123.15
4667	AMEX	IYG	Tue, Jan 22, 2019	123.44	123.84	122.62	123.27
4666	AMEX	IYG	Fri, Jan 18, 2019	123.34	124.55	122.55	124.41
4665	AMEX	IYG	Thu, Jan 17, 2019	121.30	123.02	120.71	122.52
4664	AMEX	IYG	Wed, Jan 16, 2019	120.64	122.54	120.34	121.85
4663	AMEX	IYG	Tue, Jan 15, 2019	117.53	119.26	117.36	119.06
4662	AMEX	IYG	Mon, Jan 14, 2019	116.33	118.50	116.33	118.09
4661	AMEX	IYG	Fri, Jan 11, 2019	116.61	117.55	115.93	117.37
4660	AMEX	IYG	Thu, Jan 10, 2019	116.45	117.41	116.00	117.21
4659	AMEX	IYG	Wed, Jan 9, 2019	116.84	117.58	116.29	117.22
4658	AMEX	IYG	Tue, Jan 8, 2019	117.11	117.13	115.07	116.40
4657	AMEX	IYG	Mon, Jan 7, 2019	115.39	117.04	114.94	116.18
4656	AMEX	IYG	Fri, Jan 4, 2019	113.40	116.05	113.40	115.69
4655	AMEX	IYG	Thu, Jan 3, 2019	112.92	113.26	111.40	111.55
4654	AMEX	IYG	Wed, Jan 2, 2019	110.58	114.06	110.58	113.73
4653	AMEX	IYG	Mon, Dec 31, 2018	111.72	112.75	111.04	112.27
4652	AMEX	IYG	Fri, Dec 28, 2018	111.86	112.71	110.82	111.31
4651	AMEX	IYG	Thu, Dec 27, 2018	108.47	111.38	107.36	111.38
4650	AMEX	IYG	Wed, Dec 26, 2018	105.49	110.40	104.43	110.33
4649	AMEX	IYG	Mon, Dec 24, 2018	105.70	107.14	105.05	105.05
4648	AMEX	IYG	Fri, Dec 21, 2018	109.96	111.67	106.95	107.23
4647	AMEX	IYG	Thu, Dec 20, 2018	109.40	111.79	109.35	110.00
4646	AMEX	IYG	Wed, Dec 19, 2018	112.85	114.74	110.33	110.99
4645	AMEX	IYG	Tue, Dec 18, 2018	113.94	115.25	112.42	113.14
4644	AMEX	IYG	Mon, Dec 17, 2018	114.26	115.60	112.87	113.44
4643	AMEX	IYG	Fri, Dec 14, 2018	115.55	117.25	115.20	114.91
4642	AMEX	IYG	Thu, Dec 13, 2018	118.24	118.61	116.51	116.84
4641	AMEX	IYG	Wed, Dec 12, 2018	118.82	119.86	117.63	118.04
4640	AMEX	IYG	Tue, Dec 11, 2018	120.01	120.17	116.83	117.25
4639	AMEX	IYG	Mon, Dec 10, 2018	119.37	119.54	116.25	118.33
4638	AMEX	IYG	Fri, Dec 7, 2018	122.20	123.66	119.33	119.99
4637	AMEX	IYG	Thu, Dec 6, 2018	120.95	122.57	119.19	122.57
4636	AMEX	IYG	Tue, Dec 4, 2018	128.89	128.89	122.96	123.66
4635	AMEX	IYG	Mon, Dec 3, 2018	130.53	130.78	128.74	129.49
4634	AMEX	IYG	Fri, Nov 30, 2018	126.86	128.81	126.86	128.55
4633	AMEX	IYG	Thu, Nov 29, 2018	127.88	128.12	126.81	127.24
4632	AMEX	IYG	Wed, Nov 28, 2018	126.46	128.65	125.48	128.63
4631	AMEX	IYG	Tue, Nov 27, 2018	125.70	126.52	125.53	126.11
4630	AMEX	IYG	Mon, Nov 26, 2018	124.53	126.42	124.47	126.08
4629	AMEX	IYG	Fri, Nov 23, 2018	123.27	123.86	122.84	123.10
4628	AMEX	IYG	Wed, Nov 21, 2018	124.55	125.72	123.85	124.20
4627	AMEX	IYG	Tue, Nov 20, 2018	124.58	124.86	122.95	123.88
4626	AMEX	IYG	Mon, Nov 19, 2018	127.10	127.39	125.42	126.27
4625	AMEX	IYG	Fri, Nov 16, 2018	126.70	127.81	126.11	127.21
4624	AMEX	IYG	Thu, Nov 15, 2018	124.54	127.50	124.09	127.41
4623	AMEX	IYG	Wed, Nov 14, 2018	127.77	128.04	123.87	125.31
4622	AMEX	IYG	Tue, Nov 13, 2018	126.43	127.99	126.37	126.73
4621	AMEX	IYG	Mon, Nov 12, 2018	128.49	128.66	125.98	126.20
4620	AMEX	IYG	Fri, Nov 9, 2018	129.78	129.81	128.17	128.98
4619	AMEX	IYG	Thu, Nov 8, 2018	129.08	130.82	129.08	130.33
4618	AMEX	IYG	Wed, Nov 7, 2018	128.72	129.84	127.69	129.77
4617	AMEX	IYG	Tue, Nov 6, 2018	127.08	127.79	126.68	127.74
4616	AMEX	IYG	Mon, Nov 5, 2018	126.62	127.63	126.30	127.23
4615	AMEX	IYG	Fri, Nov 2, 2018	127.58	128.26	125.58	126.50
4614	AMEX	IYG	Thu, Nov 1, 2018	126.43	126.91	125.60	126.71
4613	AMEX	IYG	Wed, Oct 31, 2018	124.45	127.21	124.45	125.71
4612	AMEX	IYG	Tue, Oct 30, 2018	122.44	123.31	121.39	123.20
4611	AMEX	IYG	Mon, Oct 29, 2018	122.74	124.35	120.46	121.90
4610	AMEX	IYG	Fri, Oct 26, 2018	121.50	122.62	120.13	121.30
4609	AMEX	IYG	Thu, Oct 25, 2018	121.27	124.09	121.06	123.14
4608	AMEX	IYG	Wed, Oct 24, 2018	123.85	123.85	120.14	120.40
4607	AMEX	IYG	Tue, Oct 23, 2018	122.25	124.60	121.39	123.95
4606	AMEX	IYG	Mon, Oct 22, 2018	127.54	127.54	124.93	124.93
4605	AMEX	IYG	Fri, Oct 19, 2018	126.92	128.46	126.63	127.30
4604	AMEX	IYG	Thu, Oct 18, 2018	128.91	129.54	126.80	126.98
4603	AMEX	IYG	Wed, Oct 17, 2018	128.13	130.24	127.46	129.49
4602	AMEX	IYG	Tue, Oct 16, 2018	127.22	128.56	126.41	128.42
4601	AMEX	IYG	Mon, Oct 15, 2018	127.08	127.56	126.25	126.25
4600	AMEX	IYG	Fri, Oct 12, 2018	128.54	128.96	125.04	127.03
4599	AMEX	IYG	Thu, Oct 11, 2018	128.20	129.75	125.81	126.20
4598	AMEX	IYG	Wed, Oct 10, 2018	133.55	133.55	129.34	129.35
4597	AMEX	IYG	Tue, Oct 9, 2018	133.37	134.02	132.93	133.47
4596	AMEX	IYG	Mon, Oct 8, 2018	133.67	134.33	132.70	134.06
4595	AMEX	IYG	Fri, Oct 5, 2018	135.42	135.61	133.55	134.04
4594	AMEX	IYG	Thu, Oct 4, 2018	134.97	136.34	134.06	134.95
4593	AMEX	IYG	Wed, Oct 3, 2018	134.41	135.39	134.03	134.76
4592	AMEX	IYG	Tue, Oct 2, 2018	133.53	133.56	132.65	133.44
4591	AMEX	IYG	Mon, Oct 1, 2018	133.96	134.76	133.40	133.72
4590	AMEX	IYG	Fri, Sep 28, 2018	133.97	134.32	133.07	133.29
4589	AMEX	IYG	Thu, Sep 27, 2018	135.30	135.67	134.58	134.58
4588	AMEX	IYG	Wed, Sep 26, 2018	137.07	137.07	134.85	135.07
4587	AMEX	IYG	Tue, Sep 25, 2018	138.25	138.25	137.22	136.79
4586	AMEX	IYG	Mon, Sep 24, 2018	138.78	138.78	137.52	137.70
4585	AMEX	IYG	Fri, Sep 21, 2018	140.00	140.00	138.81	138.89
4584	AMEX	IYG	Thu, Sep 20, 2018	138.96	139.89	138.93	139.52
4583	AMEX	IYG	Wed, Sep 19, 2018	136.07	138.42	136.07	138.17
4582	AMEX	IYG	Tue, Sep 18, 2018	135.77	136.36	135.56	136.09
4581	AMEX	IYG	Mon, Sep 17, 2018	136.50	136.74	135.42	135.60
4580	AMEX	IYG	Fri, Sep 14, 2018	135.87	136.65	135.87	136.36
4579	AMEX	IYG	Thu, Sep 13, 2018	136.35	136.84	135.46	135.66
4578	AMEX	IYG	Wed, Sep 12, 2018	137.20	137.20	135.85	135.93
4577	AMEX	IYG	Tue, Sep 11, 2018	136.50	137.47	136.30	137.23
4576	AMEX	IYG	Mon, Sep 10, 2018	137.28	137.47	136.77	136.79
4575	AMEX	IYG	Fri, Sep 7, 2018	137.15	137.15	136.40	136.72
4574	AMEX	IYG	Thu, Sep 6, 2018	137.74	137.87	136.69	137.02
4573	AMEX	IYG	Wed, Sep 5, 2018	138.32	138.81	137.55	137.71
4572	AMEX	IYG	Tue, Sep 4, 2018	137.61	138.70	137.37	138.61
4571	AMEX	IYG	Fri, Aug 31, 2018	137.37	137.92	137.10	137.90
4570	AMEX	IYG	Thu, Aug 30, 2018	138.31	138.51	137.65	137.76
4569	AMEX	IYG	Wed, Aug 29, 2018	138.70	139.10	138.17	138.71
4568	AMEX	IYG	Tue, Aug 28, 2018	139.09	139.09	138.44	138.58
4567	AMEX	IYG	Mon, Aug 27, 2018	137.63	139.31	137.63	138.73
4566	AMEX	IYG	Fri, Aug 24, 2018	137.03	137.38	136.91	137.09
4565	AMEX	IYG	Thu, Aug 23, 2018	137.07	137.14	136.41	136.60
4564	AMEX	IYG	Wed, Aug 22, 2018	136.88	137.62	136.74	137.25
4563	AMEX	IYG	Tue, Aug 21, 2018	136.87	137.96	136.87	137.13
4562	AMEX	IYG	Mon, Aug 20, 2018	136.36	136.97	136.17	136.83
4561	AMEX	IYG	Fri, Aug 17, 2018	135.78	136.53	135.77	136.28
4560	AMEX	IYG	Thu, Aug 16, 2018	135.05	136.53	135.05	136.05
4559	AMEX	IYG	Wed, Aug 15, 2018	134.69	134.91	133.75	134.39
4558	AMEX	IYG	Tue, Aug 14, 2018	134.58	135.88	134.58	135.58
4557	AMEX	IYG	Mon, Aug 13, 2018	135.46	135.90	134.17	134.21
4556	AMEX	IYG	Fri, Aug 10, 2018	134.09	135.89	134.09	135.43
4555	AMEX	IYG	Thu, Aug 9, 2018	137.44	137.50	136.70	136.81
4554	AMEX	IYG	Wed, Aug 8, 2018	136.98	137.85	136.98	137.50
4553	AMEX	IYG	Tue, Aug 7, 2018	136.96	137.82	136.96	137.08
4552	AMEX	IYG	Mon, Aug 6, 2018	136.25	136.74	135.75	136.44
4551	AMEX	IYG	Fri, Aug 3, 2018	135.62	136.32	135.58	136.31
4550	AMEX	IYG	Thu, Aug 2, 2018	134.45	135.86	134.09	135.71
4549	AMEX	IYG	Wed, Aug 1, 2018	135.82	136.76	134.95	135.43
4548	AMEX	IYG	Tue, Jul 31, 2018	136.36	136.36	134.84	135.03
4547	AMEX	IYG	Mon, Jul 30, 2018	136.84	137.26	135.80	135.96
4546	AMEX	IYG	Fri, Jul 27, 2018	136.85	137.37	135.80	136.66
4545	AMEX	IYG	Thu, Jul 26, 2018	137.50	137.62	136.75	136.80
4544	AMEX	IYG	Wed, Jul 25, 2018	136.56	137.57	136.18	137.37
4543	AMEX	IYG	Tue, Jul 24, 2018	136.93	137.69	136.41	136.75
4542	AMEX	IYG	Mon, Jul 23, 2018	134.68	136.69	134.68	136.53
4541	AMEX	IYG	Fri, Jul 20, 2018	133.93	135.06	133.76	134.70
4540	AMEX	IYG	Thu, Jul 19, 2018	135.29	135.29	134.06	134.14
4539	AMEX	IYG	Wed, Jul 18, 2018	134.56	136.00	134.50	135.85
4538	AMEX	IYG	Tue, Jul 17, 2018	134.12	134.72	133.68	134.41
4537	AMEX	IYG	Mon, Jul 16, 2018	131.96	133.95	131.96	133.92
4536	AMEX	IYG	Fri, Jul 13, 2018	132.13	132.28	130.36	131.65
4535	AMEX	IYG	Thu, Jul 12, 2018	133.00	133.05	132.04	132.62
4534	AMEX	IYG	Wed, Jul 11, 2018	131.84	132.92	131.84	132.22
4533	AMEX	IYG	Tue, Jul 10, 2018	133.50	133.56	132.17	132.56
4532	AMEX	IYG	Mon, Jul 9, 2018	130.81	133.25	130.81	133.12
4531	AMEX	IYG	Fri, Jul 6, 2018	129.14	130.58	128.76	130.18
4530	AMEX	IYG	Thu, Jul 5, 2018	129.64	129.68	129.00	129.39
4529	AMEX	IYG	Tue, Jul 3, 2018	130.70	131.00	128.79	128.88
4528	AMEX	IYG	Mon, Jul 2, 2018	128.75	130.42	128.68	130.42
4527	AMEX	IYG	Fri, Jun 29, 2018	131.23	132.04	129.57	129.62
4526	AMEX	IYG	Thu, Jun 28, 2018	128.60	130.25	128.46	129.71
4525	AMEX	IYG	Wed, Jun 27, 2018	130.34	131.22	128.65	128.66
4524	AMEX	IYG	Tue, Jun 26, 2018	130.68	130.81	129.70	130.42
4523	AMEX	IYG	Mon, Jun 25, 2018	132.57	132.57	130.18	130.61
4522	AMEX	IYG	Fri, Jun 22, 2018	134.87	134.87	133.03	133.05
4521	AMEX	IYG	Thu, Jun 21, 2018	133.93	134.54	132.93	133.89
4520	AMEX	IYG	Wed, Jun 20, 2018	134.80	135.13	134.11	134.11
4519	AMEX	IYG	Tue, Jun 19, 2018	133.13	134.32	132.96	134.07
4518	AMEX	IYG	Mon, Jun 18, 2018	133.47	134.65	133.04	134.58
4517	AMEX	IYG	Fri, Jun 15, 2018	133.86	134.79	132.75	134.30
4516	AMEX	IYG	Thu, Jun 14, 2018	136.02	136.02	134.07	134.49
4515	AMEX	IYG	Wed, Jun 13, 2018	136.07	137.09	135.43	135.43
4514	AMEX	IYG	Tue, Jun 12, 2018	136.53	136.82	135.31	135.93
4513	AMEX	IYG	Mon, Jun 11, 2018	137.15	137.56	136.22	136.23
4512	AMEX	IYG	Fri, Jun 8, 2018	136.40	136.80	135.64	136.75
4511	AMEX	IYG	Thu, Jun 7, 2018	137.20	137.53	135.69	136.48
4510	AMEX	IYG	Wed, Jun 6, 2018	134.54	136.71	134.54	136.71
4509	AMEX	IYG	Tue, Jun 5, 2018	134.15	134.15	133.15	133.88
4508	AMEX	IYG	Mon, Jun 4, 2018	134.04	134.39	133.86	134.32
4507	AMEX	IYG	Fri, Jun 1, 2018	133.33	134.02	133.12	133.49
4506	AMEX	IYG	Thu, May 31, 2018	132.50	132.75	131.44	131.84
4505	AMEX	IYG	Wed, May 30, 2018	132.00	133.19	131.53	132.85
4504	AMEX	IYG	Tue, May 29, 2018	133.42	133.42	129.77	130.55
4503	AMEX	IYG	Fri, May 25, 2018	134.88	135.12	134.28	134.87
4502	AMEX	IYG	Thu, May 24, 2018	135.96	135.96	133.92	135.41
4501	AMEX	IYG	Wed, May 23, 2018	136.19	136.36	134.84	136.36
4500	AMEX	IYG	Tue, May 22, 2018	136.32	137.75	136.32	136.94
4499	AMEX	IYG	Mon, May 21, 2018	135.76	136.50	135.76	136.05
4498	AMEX	IYG	Fri, May 18, 2018	136.25	136.25	134.99	135.02
4497	AMEX	IYG	Thu, May 17, 2018	136.39	136.72	135.49	136.25
4496	AMEX	IYG	Wed, May 16, 2018	136.20	136.99	135.99	136.48
4495	AMEX	IYG	Tue, May 15, 2018	136.06	136.97	135.87	136.35
4494	AMEX	IYG	Mon, May 14, 2018	137.04	137.09	136.16	136.35
4493	AMEX	IYG	Fri, May 11, 2018	136.56	137.08	136.27	136.53
4492	AMEX	IYG	Thu, May 10, 2018	135.44	136.75	135.02	136.31
4491	AMEX	IYG	Wed, May 9, 2018	133.86	135.69	133.42	135.33
4490	AMEX	IYG	Tue, May 8, 2018	132.28	134.08	132.28	133.36
4489	AMEX	IYG	Mon, May 7, 2018	131.73	132.62	131.27	132.10
4488	AMEX	IYG	Fri, May 4, 2018	129.01	131.93	128.72	131.15
4487	AMEX	IYG	Thu, May 3, 2018	129.98	130.41	127.69	129.86
4486	AMEX	IYG	Wed, May 2, 2018	131.16	132.19	130.38	130.57
4485	AMEX	IYG	Tue, May 1, 2018	130.76	131.26	129.72	131.17
4484	AMEX	IYG	Mon, Apr 30, 2018	132.32	132.92	131.04	131.04
4483	AMEX	IYG	Fri, Apr 27, 2018	131.79	132.33	131.28	131.93
4482	AMEX	IYG	Thu, Apr 26, 2018	131.42	132.53	131.14	131.85
4481	AMEX	IYG	Wed, Apr 25, 2018	131.26	131.88	129.96	131.18
4480	AMEX	IYG	Tue, Apr 24, 2018	132.99	133.94	130.62	131.50
4479	AMEX	IYG	Mon, Apr 23, 2018	132.69	132.95	131.84	132.28
4478	AMEX	IYG	Fri, Apr 20, 2018	132.71	133.12	131.86	132.42
4477	AMEX	IYG	Thu, Apr 19, 2018	130.46	132.47	130.46	132.29
4476	AMEX	IYG	Wed, Apr 18, 2018	131.06	131.58	130.09	130.23
4475	AMEX	IYG	Tue, Apr 17, 2018	131.82	131.97	130.40	130.76
4474	AMEX	IYG	Mon, Apr 16, 2018	131.05	131.55	130.30	130.79
4473	AMEX	IYG	Fri, Apr 13, 2018	133.92	133.92	129.62	130.37
4472	AMEX	IYG	Thu, Apr 12, 2018	131.14	133.38	131.13	132.58
4471	AMEX	IYG	Wed, Apr 11, 2018	130.64	131.21	129.81	129.98
4470	AMEX	IYG	Tue, Apr 10, 2018	131.62	132.22	130.79	131.74
4469	AMEX	IYG	Mon, Apr 9, 2018	129.50	132.26	129.34	129.50
4468	AMEX	IYG	Fri, Apr 6, 2018	130.84	131.45	127.67	128.88
4467	AMEX	IYG	Thu, Apr 5, 2018	132.11	133.11	131.75	132.31
4466	AMEX	IYG	Wed, Apr 4, 2018	127.46	131.36	126.84	131.05
4465	AMEX	IYG	Tue, Apr 3, 2018	128.84	129.95	127.77	129.69
4464	AMEX	IYG	Mon, Apr 2, 2018	130.63	130.92	126.19	128.01
4463	AMEX	IYG	Thu, Mar 29, 2018	129.44	131.69	128.97	130.96
4462	AMEX	IYG	Wed, Mar 28, 2018	128.97	129.83	127.24	128.64
4461	AMEX	IYG	Tue, Mar 27, 2018	132.30	132.62	127.84	128.77
4460	AMEX	IYG	Mon, Mar 26, 2018	129.99	132.13	128.95	131.78
4459	AMEX	IYG	Fri, Mar 23, 2018	131.51	132.30	127.39	127.49
4458	AMEX	IYG	Thu, Mar 22, 2018	135.24	135.44	131.19	131.54
4457	AMEX	IYG	Wed, Mar 21, 2018	137.46	138.99	136.76	136.73
4456	AMEX	IYG	Tue, Mar 20, 2018	137.25	137.91	137.08	137.29
4455	AMEX	IYG	Mon, Mar 19, 2018	137.93	138.09	135.67	136.99
4454	AMEX	IYG	Fri, Mar 16, 2018	137.82	139.32	137.82	138.17
4453	AMEX	IYG	Thu, Mar 15, 2018	138.06	138.30	137.22	137.73
4452	AMEX	IYG	Wed, Mar 14, 2018	139.78	139.78	137.18	137.53
4451	AMEX	IYG	Tue, Mar 13, 2018	141.36	141.60	138.93	139.20
4450	AMEX	IYG	Mon, Mar 12, 2018	141.29	141.65	140.47	141.04
4449	AMEX	IYG	Fri, Mar 9, 2018	139.29	141.28	138.96	141.25
4448	AMEX	IYG	Thu, Mar 8, 2018	138.28	138.28	136.71	138.11
4447	AMEX	IYG	Wed, Mar 7, 2018	136.30	138.14	135.65	137.87
4446	AMEX	IYG	Tue, Mar 6, 2018	138.11	138.11	136.54	137.86
4445	AMEX	IYG	Mon, Mar 5, 2018	134.64	138.02	134.25	137.36
4444	AMEX	IYG	Fri, Mar 2, 2018	133.73	135.93	132.69	135.70
4443	AMEX	IYG	Thu, Mar 1, 2018	137.11	138.06	134.29	134.93
4442	AMEX	IYG	Wed, Feb 28, 2018	139.18	140.10	137.10	137.11
4441	AMEX	IYG	Tue, Feb 27, 2018	140.08	141.04	138.67	138.67
4440	AMEX	IYG	Mon, Feb 26, 2018	139.26	140.09	138.38	140.09
4439	AMEX	IYG	Fri, Feb 23, 2018	136.91	138.39	136.73	138.38
4438	AMEX	IYG	Thu, Feb 22, 2018	138.02	138.34	135.92	136.24
4437	AMEX	IYG	Wed, Feb 21, 2018	137.31	139.55	137.31	137.39
4436	AMEX	IYG	Tue, Feb 20, 2018	137.35	138.76	136.83	137.39
4435	AMEX	IYG	Fri, Feb 16, 2018	137.30	138.78	137.30	137.76
4434	AMEX	IYG	Thu, Feb 15, 2018	138.07	138.24	136.35	137.93
4433	AMEX	IYG	Wed, Feb 14, 2018	133.58	137.08	133.55	136.96
4432	AMEX	IYG	Tue, Feb 13, 2018	132.28	133.96	132.16	133.75
4431	AMEX	IYG	Mon, Feb 12, 2018	132.22	134.18	131.32	132.97
4430	AMEX	IYG	Fri, Feb 9, 2018	130.12	131.84	126.46	131.00
4429	AMEX	IYG	Thu, Feb 8, 2018	134.68	134.68	128.50	128.50
4428	AMEX	IYG	Wed, Feb 7, 2018	133.90	136.12	133.38	134.41
4427	AMEX	IYG	Tue, Feb 6, 2018	128.10	134.52	127.79	134.26
4426	AMEX	IYG	Mon, Feb 5, 2018	135.68	137.62	130.01	131.59
4425	AMEX	IYG	Fri, Feb 2, 2018	140.69	141.25	138.20	138.21
4424	AMEX	IYG	Thu, Feb 1, 2018	139.63	141.28	139.52	141.28
4423	AMEX	IYG	Wed, Jan 31, 2018	139.83	140.44	139.05	139.69
4422	AMEX	IYG	Tue, Jan 30, 2018	140.00	140.74	139.37	139.37
4421	AMEX	IYG	Mon, Jan 29, 2018	141.65	142.14	140.86	140.94
4420	AMEX	IYG	Fri, Jan 26, 2018	140.67	141.49	140.11	141.49
4419	AMEX	IYG	Thu, Jan 25, 2018	141.36	141.36	140.09	140.54
4418	AMEX	IYG	Wed, Jan 24, 2018	140.65	141.22	139.67	140.84
4417	AMEX	IYG	Tue, Jan 23, 2018	139.82	140.34	139.36	140.03
4416	AMEX	IYG	Mon, Jan 22, 2018	138.78	140.12	138.78	140.12
4415	AMEX	IYG	Fri, Jan 19, 2018	138.16	139.03	138.11	139.03
4414	AMEX	IYG	Thu, Jan 18, 2018	138.15	138.34	137.66	137.90
4413	AMEX	IYG	Wed, Jan 17, 2018	137.36	138.14	136.07	137.95
4412	AMEX	IYG	Tue, Jan 16, 2018	138.77	138.77	136.26	137.04
4411	AMEX	IYG	Fri, Jan 12, 2018	136.87	137.46	136.38	137.42
4410	AMEX	IYG	Thu, Jan 11, 2018	135.97	136.24	135.36	136.24
4409	AMEX	IYG	Wed, Jan 10, 2018	134.70	136.02	134.60	135.40
4408	AMEX	IYG	Tue, Jan 9, 2018	133.84	134.93	133.84	134.41
4407	AMEX	IYG	Mon, Jan 8, 2018	133.39	133.65	133.12	133.32
4406	AMEX	IYG	Fri, Jan 5, 2018	133.50	133.57	132.58	133.47
4405	AMEX	IYG	Thu, Jan 4, 2018	132.23	133.73	132.04	132.78
4404	AMEX	IYG	Wed, Jan 3, 2018	130.93	131.61	130.75	131.31
4403	AMEX	IYG	Tue, Jan 2, 2018	131.23	131.23	130.28	130.83
4402	AMEX	IYG	Fri, Dec 29, 2017	131.67	131.70	130.44	130.45
4401	AMEX	IYG	Thu, Dec 28, 2017	131.08	131.31	130.77	131.26
4400	AMEX	IYG	Wed, Dec 27, 2017	130.65	130.88	130.42	130.74
4399	AMEX	IYG	Tue, Dec 26, 2017	131.15	131.53	130.21	130.71
4398	AMEX	IYG	Fri, Dec 22, 2017	131.85	131.92	130.66	131.30
4397	AMEX	IYG	Thu, Dec 21, 2017	130.81	131.84	130.81	131.51
4396	AMEX	IYG	Wed, Dec 20, 2017	131.65	131.65	130.13	130.21
4395	AMEX	IYG	Tue, Dec 19, 2017	131.77	131.77	130.46	130.53
4394	AMEX	IYG	Mon, Dec 18, 2017	131.58	132.14	131.35	131.22
4393	AMEX	IYG	Fri, Dec 15, 2017	129.96	131.15	129.47	130.48
4392	AMEX	IYG	Thu, Dec 14, 2017	130.33	130.63	128.95	129.08
4391	AMEX	IYG	Wed, Dec 13, 2017	131.34	131.65	129.80	129.83
4390	AMEX	IYG	Tue, Dec 12, 2017	130.20	131.89	130.17	131.46
4389	AMEX	IYG	Mon, Dec 11, 2017	130.38	130.68	129.73	129.96
4388	AMEX	IYG	Fri, Dec 8, 2017	130.51	130.51	129.43	130.36
4387	AMEX	IYG	Thu, Dec 7, 2017	128.34	129.95	128.23	129.49
4386	AMEX	IYG	Wed, Dec 6, 2017	128.81	129.49	128.46	128.85
4385	AMEX	IYG	Tue, Dec 5, 2017	130.25	130.68	128.97	129.19
4384	AMEX	IYG	Mon, Dec 4, 2017	130.49	130.89	129.79	129.79
4383	AMEX	IYG	Fri, Dec 1, 2017	128.07	128.97	125.56	128.16
4382	AMEX	IYG	Thu, Nov 30, 2017	128.44	129.76	127.73	128.18
4381	AMEX	IYG	Wed, Nov 29, 2017	126.61	127.97	126.31	127.38
4380	AMEX	IYG	Tue, Nov 28, 2017	122.63	125.66	122.44	125.56
4379	AMEX	IYG	Mon, Nov 27, 2017	122.56	123.10	122.39	122.41
4378	AMEX	IYG	Fri, Nov 24, 2017	122.80	122.85	122.46	122.47
4377	AMEX	IYG	Wed, Nov 22, 2017	123.26	123.40	122.53	122.53
4376	AMEX	IYG	Tue, Nov 21, 2017	123.08	123.10	122.69	123.09
4375	AMEX	IYG	Mon, Nov 20, 2017	122.16	122.74	121.94	122.59
4374	AMEX	IYG	Fri, Nov 17, 2017	121.57	122.11	121.28	121.86
4373	AMEX	IYG	Thu, Nov 16, 2017	122.18	122.54	121.96	122.03
4372	AMEX	IYG	Wed, Nov 15, 2017	120.34	121.96	120.02	121.57
4371	AMEX	IYG	Tue, Nov 14, 2017	120.80	121.36	120.45	121.35
4370	AMEX	IYG	Mon, Nov 13, 2017	120.28	121.38	120.12	121.26
4369	AMEX	IYG	Fri, Nov 10, 2017	121.13	121.57	120.90	120.96
4368	AMEX	IYG	Thu, Nov 9, 2017	120.89	121.71	119.98	121.15
4367	AMEX	IYG	Wed, Nov 8, 2017	122.12	122.12	121.23	121.82
4366	AMEX	IYG	Tue, Nov 7, 2017	124.54	124.69	122.13	122.42
4365	AMEX	IYG	Mon, Nov 6, 2017	124.40	124.63	124.16	124.44
4364	AMEX	IYG	Fri, Nov 3, 2017	124.52	124.64	124.01	124.62
4363	AMEX	IYG	Thu, Nov 2, 2017	123.85	124.90	123.13	124.77
4362	AMEX	IYG	Wed, Nov 1, 2017	124.20	124.80	123.61	123.82
4361	AMEX	IYG	Tue, Oct 31, 2017	123.90	124.10	123.55	123.59
4360	AMEX	IYG	Mon, Oct 30, 2017	124.01	124.30	123.50	123.76
4359	AMEX	IYG	Fri, Oct 27, 2017	124.12	124.62	123.55	124.40
4358	AMEX	IYG	Thu, Oct 26, 2017	123.75	124.77	123.75	124.29
4357	AMEX	IYG	Wed, Oct 25, 2017	124.30	124.30	122.44	123.27
4356	AMEX	IYG	Tue, Oct 24, 2017	123.19	124.04	123.19	123.71
4355	AMEX	IYG	Mon, Oct 23, 2017	123.04	123.29	122.59	122.71
4354	AMEX	IYG	Fri, Oct 20, 2017	122.74	123.45	122.50	123.10
4353	AMEX	IYG	Thu, Oct 19, 2017	120.68	121.59	120.49	121.51
4352	AMEX	IYG	Wed, Oct 18, 2017	121.20	121.94	121.10	121.59
4351	AMEX	IYG	Tue, Oct 17, 2017	122.04	122.04	120.67	120.78
4350	AMEX	IYG	Mon, Oct 16, 2017	120.96	121.66	120.96	121.60
4349	AMEX	IYG	Fri, Oct 13, 2017	120.77	121.30	119.95	120.93
4348	AMEX	IYG	Thu, Oct 12, 2017	122.45	122.45	121.02	121.16
4347	AMEX	IYG	Wed, Oct 11, 2017	122.12	122.27	121.69	122.15
4346	AMEX	IYG	Tue, Oct 10, 2017	121.75	122.23	121.56	122.23
4345	AMEX	IYG	Mon, Oct 9, 2017	122.33	122.33	121.41	121.62
4344	AMEX	IYG	Fri, Oct 6, 2017	122.49	122.55	121.47	122.07
4343	AMEX	IYG	Thu, Oct 5, 2017	120.78	122.30	120.53	122.11
4342	AMEX	IYG	Wed, Oct 4, 2017	121.16	121.21	120.59	120.68
4341	AMEX	IYG	Tue, Oct 3, 2017	120.98	121.29	120.58	121.28
4340	AMEX	IYG	Mon, Oct 2, 2017	120.16	120.84	119.86	120.82
4339	AMEX	IYG	Fri, Sep 29, 2017	119.27	120.09	119.27	119.86
4338	AMEX	IYG	Thu, Sep 28, 2017	119.22	119.46	118.62	119.41
4337	AMEX	IYG	Wed, Sep 27, 2017	118.63	119.48	118.29	118.99
4336	AMEX	IYG	Tue, Sep 26, 2017	117.22	117.58	116.89	117.14
4335	AMEX	IYG	Mon, Sep 25, 2017	117.98	118.29	116.85	117.12
4334	AMEX	IYG	Fri, Sep 22, 2017	117.77	118.26	117.57	118.24
4333	AMEX	IYG	Thu, Sep 21, 2017	117.59	118.39	117.38	118.14
4332	AMEX	IYG	Wed, Sep 20, 2017	117.16	118.13	116.62	117.72
4331	AMEX	IYG	Tue, Sep 19, 2017	116.28	117.43	116.06	117.08
4330	AMEX	IYG	Mon, Sep 18, 2017	115.16	116.31	115.16	116.16
4329	AMEX	IYG	Fri, Sep 15, 2017	113.98	114.90	113.98	114.87
4328	AMEX	IYG	Thu, Sep 14, 2017	114.73	115.09	114.48	114.60
4327	AMEX	IYG	Wed, Sep 13, 2017	114.36	114.85	114.15	114.82
4326	AMEX	IYG	Tue, Sep 12, 2017	113.43	114.79	113.43	114.60
4325	AMEX	IYG	Mon, Sep 11, 2017	112.02	113.33	112.02	113.01
4324	AMEX	IYG	Fri, Sep 8, 2017	110.35	111.66	110.33	110.94
4323	AMEX	IYG	Thu, Sep 7, 2017	112.00	112.09	110.22	110.54
4322	AMEX	IYG	Wed, Sep 6, 2017	112.14	112.38	111.55	111.88
4321	AMEX	IYG	Tue, Sep 5, 2017	113.35	113.35	111.26	111.64
4320	AMEX	IYG	Fri, Sep 1, 2017	113.65	114.55	113.53	114.13
4319	AMEX	IYG	Thu, Aug 31, 2017	113.84	113.97	113.31	113.41
4318	AMEX	IYG	Wed, Aug 30, 2017	113.26	113.95	113.24	113.51
4317	AMEX	IYG	Tue, Aug 29, 2017	112.26	113.21	112.07	113.01
4316	AMEX	IYG	Mon, Aug 28, 2017	114.17	114.19	113.23	113.53
4315	AMEX	IYG	Fri, Aug 25, 2017	114.00	114.61	113.90	113.90
4314	AMEX	IYG	Thu, Aug 24, 2017	114.02	114.09	113.46	113.70
4313	AMEX	IYG	Wed, Aug 23, 2017	113.00	114.23	112.70	113.60
4312	AMEX	IYG	Tue, Aug 22, 2017	113.04	113.95	113.04	113.75
4311	AMEX	IYG	Mon, Aug 21, 2017	112.75	112.78	112.08	112.50
4310	AMEX	IYG	Fri, Aug 18, 2017	112.39	113.54	112.25	112.77
4309	AMEX	IYG	Thu, Aug 17, 2017	114.59	114.76	112.75	112.77
4308	AMEX	IYG	Wed, Aug 16, 2017	115.67	115.79	114.67	114.95
4307	AMEX	IYG	Tue, Aug 15, 2017	115.87	116.03	115.17	115.26
4306	AMEX	IYG	Mon, Aug 14, 2017	114.13	115.19	114.13	114.93
4305	AMEX	IYG	Fri, Aug 11, 2017	113.63	114.09	112.85	113.10
4304	AMEX	IYG	Thu, Aug 10, 2017	115.23	115.23	113.51	113.57
4303	AMEX	IYG	Wed, Aug 9, 2017	115.32	115.89	115.13	115.86
4302	AMEX	IYG	Tue, Aug 8, 2017	116.21	117.54	116.13	116.26
4301	AMEX	IYG	Mon, Aug 7, 2017	116.45	116.51	116.10	116.34
4300	AMEX	IYG	Fri, Aug 4, 2017	116.37	116.85	116.04	116.29
4299	AMEX	IYG	Thu, Aug 3, 2017	115.74	115.86	115.34	115.47
4298	AMEX	IYG	Wed, Aug 2, 2017	116.03	116.16	115.44	116.05
4297	AMEX	IYG	Tue, Aug 1, 2017	115.84	116.11	115.56	116.08
4296	AMEX	IYG	Mon, Jul 31, 2017	114.66	115.55	114.66	115.15
4295	AMEX	IYG	Fri, Jul 28, 2017	114.46	114.74	113.93	114.31
4294	AMEX	IYG	Thu, Jul 27, 2017	115.78	115.78	114.23	114.80
4293	AMEX	IYG	Wed, Jul 26, 2017	116.60	116.83	115.28	115.50
4292	AMEX	IYG	Tue, Jul 25, 2017	116.01	116.69	115.94	116.10
4291	AMEX	IYG	Mon, Jul 24, 2017	114.16	114.88	114.16	114.64
4290	AMEX	IYG	Fri, Jul 21, 2017	113.98	114.69	113.95	114.22
4289	AMEX	IYG	Thu, Jul 20, 2017	114.38	114.77	113.98	114.29
4288	AMEX	IYG	Wed, Jul 19, 2017	114.52	114.62	113.79	114.28
4287	AMEX	IYG	Tue, Jul 18, 2017	113.63	114.32	113.45	114.14
4286	AMEX	IYG	Mon, Jul 17, 2017	114.55	114.62	114.03	114.32
4285	AMEX	IYG	Fri, Jul 14, 2017	113.84	114.97	113.25	114.64
4284	AMEX	IYG	Thu, Jul 13, 2017	114.62	115.21	114.55	115.21
4283	AMEX	IYG	Wed, Jul 12, 2017	114.14	114.72	113.95	114.51
4282	AMEX	IYG	Tue, Jul 11, 2017	114.89	114.89	113.85	114.32
4281	AMEX	IYG	Mon, Jul 10, 2017	114.73	115.27	114.49	114.90
4280	AMEX	IYG	Fri, Jul 7, 2017	114.79	115.12	114.24	114.92
4279	AMEX	IYG	Thu, Jul 6, 2017	115.11	115.55	114.22	114.29
4278	AMEX	IYG	Wed, Jul 5, 2017	115.02	115.46	114.43	115.26
4277	AMEX	IYG	Mon, Jul 3, 2017	114.02	115.56	114.02	114.76
4276	AMEX	IYG	Fri, Jun 30, 2017	114.18	114.18	113.18	113.37
4275	AMEX	IYG	Thu, Jun 29, 2017	115.08	115.16	112.66	113.50
4274	AMEX	IYG	Wed, Jun 28, 2017	111.57	112.85	111.57	112.75
4273	AMEX	IYG	Tue, Jun 27, 2017	110.74	111.78	110.53	110.91
4272	AMEX	IYG	Mon, Jun 26, 2017	110.48	111.20	110.06	110.20
4271	AMEX	IYG	Fri, Jun 23, 2017	111.01	111.01	109.80	110.10
4270	AMEX	IYG	Thu, Jun 22, 2017	110.71	110.83	110.08	110.37
4269	AMEX	IYG	Wed, Jun 21, 2017	111.96	111.96	110.80	110.96
4268	AMEX	IYG	Tue, Jun 20, 2017	112.60	112.60	111.73	111.75
4267	AMEX	IYG	Mon, Jun 19, 2017	112.09	112.99	112.09	112.70
4266	AMEX	IYG	Fri, Jun 16, 2017	111.83	111.87	111.29	111.53
4265	AMEX	IYG	Thu, Jun 15, 2017	111.64	112.41	111.54	111.74
4264	AMEX	IYG	Wed, Jun 14, 2017	111.48	112.49	110.68	112.37
4263	AMEX	IYG	Tue, Jun 13, 2017	111.99	112.68	111.99	112.22
4262	AMEX	IYG	Mon, Jun 12, 2017	111.73	112.36	111.00	111.57
4261	AMEX	IYG	Fri, Jun 9, 2017	110.37	111.82	110.00	111.63
4260	AMEX	IYG	Thu, Jun 8, 2017	108.37	110.49	108.37	109.80
4259	AMEX	IYG	Wed, Jun 7, 2017	107.63	108.59	107.58	108.37
4258	AMEX	IYG	Tue, Jun 6, 2017	107.00	107.73	106.71	107.36
4257	AMEX	IYG	Mon, Jun 5, 2017	107.59	108.49	107.59	107.76
4256	AMEX	IYG	Fri, Jun 2, 2017	106.98	108.05	106.78	107.45
4255	AMEX	IYG	Thu, Jun 1, 2017	107.02	107.80	106.28	107.80
4254	AMEX	IYG	Wed, May 31, 2017	107.61	107.61	105.64	106.50
4253	AMEX	IYG	Tue, May 30, 2017	108.07	108.07	107.29	107.48
4252	AMEX	IYG	Fri, May 26, 2017	108.40	108.70	108.30	108.42
4251	AMEX	IYG	Thu, May 25, 2017	108.80	109.24	108.38	108.61
4250	AMEX	IYG	Wed, May 24, 2017	108.56	108.62	108.01	108.51
4249	AMEX	IYG	Tue, May 23, 2017	107.65	108.77	107.09	108.49
4248	AMEX	IYG	Mon, May 22, 2017	107.50	107.72	106.81	107.44
4247	AMEX	IYG	Fri, May 19, 2017	106.42	107.86	106.42	107.17
4246	AMEX	IYG	Thu, May 18, 2017	105.66	106.78	105.48	106.16
4245	AMEX	IYG	Wed, May 17, 2017	107.62	108.10	105.42	105.88
4244	AMEX	IYG	Tue, May 16, 2017	109.63	109.82	109.15	109.66
4243	AMEX	IYG	Mon, May 15, 2017	108.82	109.66	108.82	109.45
4242	AMEX	IYG	Fri, May 12, 2017	108.41	108.56	107.77	108.52
4241	AMEX	IYG	Thu, May 11, 2017	109.21	109.31	108.00	108.89
4240	AMEX	IYG	Wed, May 10, 2017	109.11	109.65	109.01	109.60
4239	AMEX	IYG	Tue, May 9, 2017	109.88	110.27	108.97	109.26
4238	AMEX	IYG	Mon, May 8, 2017	109.63	109.87	109.34	109.57
4237	AMEX	IYG	Fri, May 5, 2017	110.17	110.23	109.19	109.61
4236	AMEX	IYG	Thu, May 4, 2017	110.39	110.58	109.41	109.88
4235	AMEX	IYG	Wed, May 3, 2017	108.70	109.75	108.63	109.66
4234	AMEX	IYG	Tue, May 2, 2017	109.19	109.31	108.35	109.03
4233	AMEX	IYG	Mon, May 1, 2017	108.83	109.64	108.44	109.03
4232	AMEX	IYG	Fri, Apr 28, 2017	109.27	109.56	108.35	108.35
4231	AMEX	IYG	Thu, Apr 27, 2017	110.35	110.35	108.96	109.51
4230	AMEX	IYG	Wed, Apr 26, 2017	109.99	111.12	109.99	110.25
4229	AMEX	IYG	Tue, Apr 25, 2017	110.30	110.80	110.13	110.17
4228	AMEX	IYG	Mon, Apr 24, 2017	109.07	109.92	109.06	109.28
4227	AMEX	IYG	Fri, Apr 21, 2017	107.71	107.99	106.72	106.89
4226	AMEX	IYG	Thu, Apr 20, 2017	106.55	107.99	106.33	107.72
4225	AMEX	IYG	Wed, Apr 19, 2017	106.61	107.17	105.65	105.89
4224	AMEX	IYG	Tue, Apr 18, 2017	106.31	106.66	105.19	105.98
4223	AMEX	IYG	Mon, Apr 17, 2017	105.21	106.88	104.88	106.75
4222	AMEX	IYG	Thu, Apr 13, 2017	105.87	107.11	104.98	104.98
4221	AMEX	IYG	Wed, Apr 12, 2017	107.14	107.23	106.12	106.29
4220	AMEX	IYG	Tue, Apr 11, 2017	106.98	107.29	105.94	107.29
4219	AMEX	IYG	Mon, Apr 10, 2017	107.90	108.46	107.01	107.43
4218	AMEX	IYG	Fri, Apr 7, 2017	107.54	108.52	107.23	107.87
4217	AMEX	IYG	Thu, Apr 6, 2017	107.65	108.67	106.91	108.25
4216	AMEX	IYG	Wed, Apr 5, 2017	109.48	109.97	107.56	107.63
4215	AMEX	IYG	Tue, Apr 4, 2017	108.24	108.75	108.01	108.43
4214	AMEX	IYG	Mon, Apr 3, 2017	109.16	109.43	107.41	108.77
4213	AMEX	IYG	Fri, Mar 31, 2017	109.74	109.90	109.10	109.10
4212	AMEX	IYG	Thu, Mar 30, 2017	108.49	110.26	108.44	109.97
4211	AMEX	IYG	Wed, Mar 29, 2017	108.86	108.99	108.16	108.44
4210	AMEX	IYG	Tue, Mar 28, 2017	107.16	109.31	106.99	108.79
4209	AMEX	IYG	Mon, Mar 27, 2017	105.51	107.40	105.06	107.29
4208	AMEX	IYG	Fri, Mar 24, 2017	108.07	108.61	107.03	107.85
4207	AMEX	IYG	Thu, Mar 23, 2017	107.70	109.32	107.50	107.71
4206	AMEX	IYG	Wed, Mar 22, 2017	107.28	108.28	106.48	107.78
4205	AMEX	IYG	Tue, Mar 21, 2017	112.09	112.09	107.75	107.98
4204	AMEX	IYG	Mon, Mar 20, 2017	112.58	112.68	111.65	111.68
4203	AMEX	IYG	Fri, Mar 17, 2017	114.23	114.23	112.78	112.83
4202	AMEX	IYG	Thu, Mar 16, 2017	113.84	114.55	113.70	114.02
4201	AMEX	IYG	Wed, Mar 15, 2017	113.89	114.38	112.99	113.44
4200	AMEX	IYG	Tue, Mar 14, 2017	113.45	113.68	112.72	113.63
4199	AMEX	IYG	Mon, Mar 13, 2017	114.00	114.09	113.30	113.80
4198	AMEX	IYG	Fri, Mar 10, 2017	114.44	114.45	112.88	113.70
4197	AMEX	IYG	Thu, Mar 9, 2017	113.75	114.46	113.38	113.76
4196	AMEX	IYG	Wed, Mar 8, 2017	114.67	115.02	113.38	113.49
4195	AMEX	IYG	Tue, Mar 7, 2017	113.78	114.00	113.20	113.40
4194	AMEX	IYG	Mon, Mar 6, 2017	113.93	114.09	113.13	113.88
4193	AMEX	IYG	Fri, Mar 3, 2017	114.06	114.80	114.06	114.44
4192	AMEX	IYG	Thu, Mar 2, 2017	116.04	116.04	113.95	113.95
4191	AMEX	IYG	Wed, Mar 1, 2017	114.95	116.22	114.93	115.79
4190	AMEX	IYG	Tue, Feb 28, 2017	112.63	112.81	112.06	112.69
4189	AMEX	IYG	Mon, Feb 27, 2017	112.50	113.32	112.50	113.15
4188	AMEX	IYG	Fri, Feb 24, 2017	112.18	112.71	112.00	112.53
4187	AMEX	IYG	Thu, Feb 23, 2017	113.60	113.80	112.77	113.43
4186	AMEX	IYG	Wed, Feb 22, 2017	112.90	113.80	112.84	113.43
4185	AMEX	IYG	Tue, Feb 21, 2017	113.27	113.66	113.07	113.44
4184	AMEX	IYG	Fri, Feb 17, 2017	112.10	112.79	111.87	112.79
4183	AMEX	IYG	Thu, Feb 16, 2017	113.22	113.26	112.19	112.89
4182	AMEX	IYG	Wed, Feb 15, 2017	112.84	113.65	112.22	113.33
4181	AMEX	IYG	Tue, Feb 14, 2017	110.67	112.24	110.46	112.14
4180	AMEX	IYG	Mon, Feb 13, 2017	109.98	111.20	109.98	110.64
4179	AMEX	IYG	Fri, Feb 10, 2017	109.80	109.89	109.13	109.42
4178	AMEX	IYG	Thu, Feb 9, 2017	108.04	109.32	107.87	109.24
4177	AMEX	IYG	Wed, Feb 8, 2017	108.32	108.32	107.20	107.68
4176	AMEX	IYG	Tue, Feb 7, 2017	109.37	109.53	108.52	108.64
4175	AMEX	IYG	Mon, Feb 6, 2017	108.96	109.64	108.77	108.93
4174	AMEX	IYG	Fri, Feb 3, 2017	108.53	109.51	108.16	109.35
4173	AMEX	IYG	Thu, Feb 2, 2017	106.58	107.22	106.10	106.65
4172	AMEX	IYG	Wed, Feb 1, 2017	108.02	108.44	106.92	107.22
4171	AMEX	IYG	Tue, Jan 31, 2017	107.18	107.86	106.44	107.01
4170	AMEX	IYG	Mon, Jan 30, 2017	108.00	108.00	106.71	107.81
4169	AMEX	IYG	Fri, Jan 27, 2017	109.04	109.04	108.49	108.66
4168	AMEX	IYG	Thu, Jan 26, 2017	108.97	109.33	108.63	109.11
4167	AMEX	IYG	Wed, Jan 25, 2017	108.28	108.95	107.94	108.87
4166	AMEX	IYG	Tue, Jan 24, 2017	106.20	107.58	105.80	107.20
4165	AMEX	IYG	Mon, Jan 23, 2017	105.96	106.41	105.31	105.81
4164	AMEX	IYG	Fri, Jan 20, 2017	105.93	106.62	105.83	106.27
4163	AMEX	IYG	Thu, Jan 19, 2017	106.52	106.68	105.46	105.70
4162	AMEX	IYG	Wed, Jan 18, 2017	105.82	106.31	104.83	106.26
4161	AMEX	IYG	Tue, Jan 17, 2017	107.47	107.47	105.34	105.51
4160	AMEX	IYG	Fri, Jan 13, 2017	108.46	109.55	107.77	108.25
4159	AMEX	IYG	Thu, Jan 12, 2017	108.00	108.08	106.62	107.68
4158	AMEX	IYG	Wed, Jan 11, 2017	107.84	108.43	107.18	108.43
4157	AMEX	IYG	Tue, Jan 10, 2017	107.58	108.59	107.16	107.94
4156	AMEX	IYG	Mon, Jan 9, 2017	107.80	108.06	107.20	107.49
4155	AMEX	IYG	Fri, Jan 6, 2017	108.11	108.66	107.63	108.24
4154	AMEX	IYG	Thu, Jan 5, 2017	108.51	108.83	106.84	107.80
4153	AMEX	IYG	Wed, Jan 4, 2017	107.78	108.91	107.78	108.82
4152	AMEX	IYG	Tue, Jan 3, 2017	107.78	108.25	106.56	107.53
4151	AMEX	IYG	Fri, Dec 30, 2016	106.18	106.53	105.85	106.26
4150	AMEX	IYG	Thu, Dec 29, 2016	106.84	107.00	105.46	105.97
4149	AMEX	IYG	Wed, Dec 28, 2016	108.07	108.07	106.71	106.80
4148	AMEX	IYG	Tue, Dec 27, 2016	107.92	107.96	107.73	107.93
4147	AMEX	IYG	Fri, Dec 23, 2016	107.37	107.66	107.18	107.66
4146	AMEX	IYG	Thu, Dec 22, 2016	107.66	107.69	107.01	107.36
4145	AMEX	IYG	Wed, Dec 21, 2016	107.96	107.96	107.35	107.71
4144	AMEX	IYG	Tue, Dec 20, 2016	107.72	108.48	107.66	108.05
4143	AMEX	IYG	Mon, Dec 19, 2016	106.94	107.17	106.16	107.06
4142	AMEX	IYG	Fri, Dec 16, 2016	108.56	108.56	106.88	107.03
4141	AMEX	IYG	Thu, Dec 15, 2016	107.60	108.94	107.25	108.07
4140	AMEX	IYG	Wed, Dec 14, 2016	106.45	108.52	106.08	106.86
4139	AMEX	IYG	Tue, Dec 13, 2016	107.44	108.00	106.50	107.35
4138	AMEX	IYG	Mon, Dec 12, 2016	108.26	108.67	106.91	107.12
4137	AMEX	IYG	Fri, Dec 9, 2016	108.59	108.62	107.81	108.62
4136	AMEX	IYG	Thu, Dec 8, 2016	107.79	109.16	107.35	108.54
4135	AMEX	IYG	Wed, Dec 7, 2016	105.67	107.33	105.48	107.28
4134	AMEX	IYG	Tue, Dec 6, 2016	105.26	105.57	104.30	105.54
4133	AMEX	IYG	Mon, Dec 5, 2016	103.87	104.95	103.87	104.55
4132	AMEX	IYG	Fri, Dec 2, 2016	103.73	103.73	102.60	103.00
4131	AMEX	IYG	Thu, Dec 1, 2016	103.17	104.30	103.02	103.91
4130	AMEX	IYG	Wed, Nov 30, 2016	102.32	102.77	102.15	102.51
4129	AMEX	IYG	Tue, Nov 29, 2016	100.94	101.61	100.89	101.13
4128	AMEX	IYG	Mon, Nov 28, 2016	101.77	102.08	100.69	100.86
4127	AMEX	IYG	Fri, Nov 25, 2016	102.38	102.43	101.99	102.43
4126	AMEX	IYG	Wed, Nov 23, 2016	101.87	102.22	101.31	102.10
4125	AMEX	IYG	Tue, Nov 22, 2016	101.87	101.95	100.94	101.61
4124	AMEX	IYG	Mon, Nov 21, 2016	101.69	101.69	101.01	101.56
4123	AMEX	IYG	Fri, Nov 18, 2016	101.19	101.51	100.82	101.18
4122	AMEX	IYG	Thu, Nov 17, 2016	99.85	101.15	99.69	101.09
4121	AMEX	IYG	Wed, Nov 16, 2016	99.97	100.56	99.44	99.78
4120	AMEX	IYG	Tue, Nov 15, 2016	100.29	101.02	99.00	101.01
4119	AMEX	IYG	Mon, Nov 14, 2016	99.77	101.69	99.70	100.80
4118	AMEX	IYG	Fri, Nov 11, 2016	97.46	98.78	97.41	98.73
4117	AMEX	IYG	Thu, Nov 10, 2016	96.18	98.96	96.18	98.13
4116	AMEX	IYG	Wed, Nov 9, 2016	92.67	95.44	92.04	94.94
4115	AMEX	IYG	Tue, Nov 8, 2016	90.69	91.48	90.30	91.05
4114	AMEX	IYG	Mon, Nov 7, 2016	90.02	91.19	90.02	91.16
4113	AMEX	IYG	Fri, Nov 4, 2016	89.11	89.63	88.54	88.77
4112	AMEX	IYG	Thu, Nov 3, 2016	89.11	89.69	88.89	89.03
4111	AMEX	IYG	Wed, Nov 2, 2016	89.29	89.39	88.69	88.96
4110	AMEX	IYG	Tue, Nov 1, 2016	90.33	90.57	89.07	89.80
4109	AMEX	IYG	Mon, Oct 31, 2016	90.50	90.63	90.13	90.13
4108	AMEX	IYG	Fri, Oct 28, 2016	90.72	90.88	89.64	90.20
4107	AMEX	IYG	Thu, Oct 27, 2016	90.80	91.04	90.31	90.54
4106	AMEX	IYG	Wed, Oct 26, 2016	89.61	90.48	89.61	90.39
4105	AMEX	IYG	Tue, Oct 25, 2016	90.20	90.40	89.87	90.01
4104	AMEX	IYG	Mon, Oct 24, 2016	90.31	90.58	90.16	90.38
4103	AMEX	IYG	Fri, Oct 21, 2016	89.06	89.94	88.99	89.87
4102	AMEX	IYG	Thu, Oct 20, 2016	89.39	90.15	89.27	89.63
4101	AMEX	IYG	Wed, Oct 19, 2016	88.65	89.57	88.64	89.41
4100	AMEX	IYG	Tue, Oct 18, 2016	88.38	88.45	87.93	88.37
4099	AMEX	IYG	Mon, Oct 17, 2016	88.04	88.25	87.39	87.61
4098	AMEX	IYG	Fri, Oct 14, 2016	88.69	89.03	87.75	88.07
4097	AMEX	IYG	Thu, Oct 13, 2016	87.88	87.88	86.72	87.64
4096	AMEX	IYG	Wed, Oct 12, 2016	88.74	89.22	88.62	88.72
4095	AMEX	IYG	Tue, Oct 11, 2016	89.56	89.73	88.31	88.75
4094	AMEX	IYG	Mon, Oct 10, 2016	89.83	90.19	89.72	89.80
4093	AMEX	IYG	Fri, Oct 7, 2016	89.35	89.61	88.77	89.35
4092	AMEX	IYG	Thu, Oct 6, 2016	89.40	89.58	88.88	89.46
4091	AMEX	IYG	Wed, Oct 5, 2016	88.36	89.61	88.36	89.41
4090	AMEX	IYG	Tue, Oct 4, 2016	87.75	88.60	87.54	87.93
4089	AMEX	IYG	Mon, Oct 3, 2016	87.56	88.00	87.24	87.53
4088	AMEX	IYG	Fri, Sep 30, 2016	86.99	88.27	86.82	87.76
4087	AMEX	IYG	Thu, Sep 29, 2016	87.84	88.20	86.13	86.55
4086	AMEX	IYG	Wed, Sep 28, 2016	87.62	87.89	86.95	87.83
4085	AMEX	IYG	Tue, Sep 27, 2016	86.39	87.39	86.14	87.34
4084	AMEX	IYG	Mon, Sep 26, 2016	87.55	87.95	86.54	86.65
4083	AMEX	IYG	Fri, Sep 23, 2016	88.71	89.08	88.44	88.53
4082	AMEX	IYG	Thu, Sep 22, 2016	89.01	89.26	88.73	88.98
4081	AMEX	IYG	Wed, Sep 21, 2016	88.61	88.87	87.96	88.69
4080	AMEX	IYG	Tue, Sep 20, 2016	88.83	89.01	88.16	88.27
4079	AMEX	IYG	Mon, Sep 19, 2016	88.16	88.83	87.98	88.11
4078	AMEX	IYG	Fri, Sep 16, 2016	88.06	88.28	87.41	87.71
4077	AMEX	IYG	Thu, Sep 15, 2016	87.70	88.67	87.52	88.53
4076	AMEX	IYG	Wed, Sep 14, 2016	88.33	88.81	87.75	87.85
4075	AMEX	IYG	Tue, Sep 13, 2016	88.87	88.88	87.87	88.35
4074	AMEX	IYG	Mon, Sep 12, 2016	88.30	90.06	87.81	89.86
4073	AMEX	IYG	Fri, Sep 9, 2016	89.74	90.21	88.93	88.93
4072	AMEX	IYG	Thu, Sep 8, 2016	89.87	90.42	89.80	90.14
4071	AMEX	IYG	Wed, Sep 7, 2016	89.49	89.98	89.27	89.85
4070	AMEX	IYG	Tue, Sep 6, 2016	90.24	90.34	89.17	89.71
4069	AMEX	IYG	Fri, Sep 2, 2016	89.96	90.36	89.65	90.27
4068	AMEX	IYG	Thu, Sep 1, 2016	90.36	90.60	89.08	89.77
4067	AMEX	IYG	Wed, Aug 31, 2016	90.21	90.41	89.38	90.20
4066	AMEX	IYG	Tue, Aug 30, 2016	89.33	90.10	89.28	90.09
4065	AMEX	IYG	Mon, Aug 29, 2016	88.60	89.40	88.60	89.10
4064	AMEX	IYG	Fri, Aug 26, 2016	88.11	88.84	87.90	88.40
4063	AMEX	IYG	Thu, Aug 25, 2016	87.70	87.92	87.61	87.90
4062	AMEX	IYG	Wed, Aug 24, 2016	87.87	88.19	87.64	87.77
4061	AMEX	IYG	Tue, Aug 23, 2016	87.90	88.31	87.82	87.82
4060	AMEX	IYG	Mon, Aug 22, 2016	87.51	87.75	87.30	87.68
4059	AMEX	IYG	Fri, Aug 19, 2016	87.32	87.72	87.03	87.67
4058	AMEX	IYG	Thu, Aug 18, 2016	87.36	87.70	87.28	87.54
4057	AMEX	IYG	Wed, Aug 17, 2016	87.20	87.60	87.20	87.53
4056	AMEX	IYG	Tue, Aug 16, 2016	87.01	87.44	86.93	87.28
4055	AMEX	IYG	Mon, Aug 15, 2016	86.67	87.41	86.67	87.31
4054	AMEX	IYG	Fri, Aug 12, 2016	86.20	86.48	85.78	86.45
4053	AMEX	IYG	Thu, Aug 11, 2016	86.54	86.96	86.30	86.71
4052	AMEX	IYG	Wed, Aug 10, 2016	87.16	87.27	86.27	86.32
4051	AMEX	IYG	Tue, Aug 9, 2016	87.28	87.52	87.03	87.20
4050	AMEX	IYG	Mon, Aug 8, 2016	87.36	87.69	87.13	87.28
4049	AMEX	IYG	Fri, Aug 5, 2016	86.08	87.28	86.01	87.28
4048	AMEX	IYG	Thu, Aug 4, 2016	84.99	85.28	84.90	85.16
4047	AMEX	IYG	Wed, Aug 3, 2016	84.00	85.09	83.98	85.07
4046	AMEX	IYG	Tue, Aug 2, 2016	84.42	84.71	83.63	83.95
4045	AMEX	IYG	Mon, Aug 1, 2016	85.17	85.38	84.47	84.59
4044	AMEX	IYG	Fri, Jul 29, 2016	85.06	85.39	84.89	85.07
4043	AMEX	IYG	Thu, Jul 28, 2016	85.10	85.50	84.68	85.38
4042	AMEX	IYG	Wed, Jul 27, 2016	84.92	85.43	84.77	85.11
4041	AMEX	IYG	Tue, Jul 26, 2016	84.56	84.90	84.45	84.89
4040	AMEX	IYG	Mon, Jul 25, 2016	84.89	84.89	84.47	84.67
4039	AMEX	IYG	Fri, Jul 22, 2016	84.50	84.95	84.28	84.93
4038	AMEX	IYG	Thu, Jul 21, 2016	84.85	85.00	84.33	84.37
4037	AMEX	IYG	Wed, Jul 20, 2016	84.91	84.96	84.36	84.87
4036	AMEX	IYG	Tue, Jul 19, 2016	84.16	84.79	84.05	84.57
4035	AMEX	IYG	Mon, Jul 18, 2016	84.26	84.63	84.19	84.52
4034	AMEX	IYG	Fri, Jul 15, 2016	84.79	84.79	83.66	84.11
4033	AMEX	IYG	Thu, Jul 14, 2016	84.52	85.40	84.03	84.26
4032	AMEX	IYG	Wed, Jul 13, 2016	83.10	83.36	82.59	83.06
4031	AMEX	IYG	Tue, Jul 12, 2016	82.45	83.24	82.40	83.17
4030	AMEX	IYG	Mon, Jul 11, 2016	81.65	82.16	81.51	81.64
4029	AMEX	IYG	Fri, Jul 8, 2016	80.52	81.23	80.52	81.05
4028	AMEX	IYG	Thu, Jul 7, 2016	79.01	80.03	78.96	79.44
4027	AMEX	IYG	Wed, Jul 6, 2016	77.77	78.94	77.55	78.87
4026	AMEX	IYG	Tue, Jul 5, 2016	79.32	79.33	78.00	78.46
4025	AMEX	IYG	Fri, Jul 1, 2016	80.45	80.98	80.01	80.15
4024	AMEX	IYG	Thu, Jun 30, 2016	80.26	80.61	79.43	80.61
4023	AMEX	IYG	Wed, Jun 29, 2016	78.76	79.84	78.41	79.82
4022	AMEX	IYG	Tue, Jun 28, 2016	77.39	77.79	76.48	77.68
4021	AMEX	IYG	Mon, Jun 27, 2016	77.74	77.74	75.41	75.69
4020	AMEX	IYG	Fri, Jun 24, 2016	79.67	81.07	78.87	78.90
4019	AMEX	IYG	Thu, Jun 23, 2016	83.35	84.31	83.35	84.31
4018	AMEX	IYG	Wed, Jun 22, 2016	82.43	83.03	82.14	82.17
4017	AMEX	IYG	Tue, Jun 21, 2016	82.49	82.54	81.88	82.38
4016	AMEX	IYG	Mon, Jun 20, 2016	83.21	83.83	82.40	82.14
4015	AMEX	IYG	Fri, Jun 17, 2016	81.91	82.44	81.42	81.81
4014	AMEX	IYG	Thu, Jun 16, 2016	81.28	81.93	80.45	81.86
4013	AMEX	IYG	Wed, Jun 15, 2016	82.21	83.02	81.85	81.93
4012	AMEX	IYG	Tue, Jun 14, 2016	83.14	83.40	81.34	81.84
4011	AMEX	IYG	Mon, Jun 13, 2016	83.86	84.75	83.50	83.54
4010	AMEX	IYG	Fri, Jun 10, 2016	84.87	84.90	84.19	84.47
4009	AMEX	IYG	Thu, Jun 9, 2016	86.32	86.33	85.45	85.92
4008	AMEX	IYG	Wed, Jun 8, 2016	86.66	87.09	86.59	86.88
4007	AMEX	IYG	Tue, Jun 7, 2016	87.38	87.38	86.71	86.74
4006	AMEX	IYG	Mon, Jun 6, 2016	86.37	87.56	86.37	87.20
4005	AMEX	IYG	Fri, Jun 3, 2016	86.39	86.49	85.10	86.29
4004	AMEX	IYG	Thu, Jun 2, 2016	87.65	87.91	87.18	87.91
4003	AMEX	IYG	Wed, Jun 1, 2016	86.98	87.88	86.26	87.77
4002	AMEX	IYG	Tue, May 31, 2016	88.08	88.08	87.09	87.43
4001	AMEX	IYG	Fri, May 27, 2016	87.05	87.66	87.03	87.66
4000	AMEX	IYG	Thu, May 26, 2016	87.52	87.52	86.82	86.89
3999	AMEX	IYG	Wed, May 25, 2016	86.68	88.01	86.68	87.51
3998	AMEX	IYG	Tue, May 24, 2016	85.12	86.50	85.12	86.32
3997	AMEX	IYG	Mon, May 23, 2016	84.76	85.03	84.37	84.73
3996	AMEX	IYG	Fri, May 20, 2016	84.81	85.45	84.61	84.85
3995	AMEX	IYG	Thu, May 19, 2016	84.77	85.25	83.72	84.32
3994	AMEX	IYG	Wed, May 18, 2016	82.80	85.23	82.72	85.13
3993	AMEX	IYG	Tue, May 17, 2016	82.85	83.48	82.56	82.72
3992	AMEX	IYG	Mon, May 16, 2016	82.48	83.54	82.48	83.10
3991	AMEX	IYG	Fri, May 13, 2016	83.64	84.37	82.43	82.56
3990	AMEX	IYG	Thu, May 12, 2016	84.28	84.73	83.31	83.78
3989	AMEX	IYG	Wed, May 11, 2016	84.44	84.88	83.94	83.94
3988	AMEX	IYG	Tue, May 10, 2016	83.71	84.74	83.49	84.65
3987	AMEX	IYG	Mon, May 9, 2016	83.35	83.86	82.99	83.32
3986	AMEX	IYG	Fri, May 6, 2016	82.74	83.61	82.51	83.54
3985	AMEX	IYG	Thu, May 5, 2016	83.64	83.94	83.08	83.22
3984	AMEX	IYG	Wed, May 4, 2016	83.83	84.24	83.02	83.50
3983	AMEX	IYG	Tue, May 3, 2016	84.96	85.01	83.87	84.55
3982	AMEX	IYG	Mon, May 2, 2016	85.64	86.27	85.11	86.20
3981	AMEX	IYG	Fri, Apr 29, 2016	85.70	85.96	84.87	85.34
3980	AMEX	IYG	Thu, Apr 28, 2016	86.48	87.20	85.85	86.02
3979	AMEX	IYG	Wed, Apr 27, 2016	86.86	87.62	86.68	87.17
3978	AMEX	IYG	Tue, Apr 26, 2016	86.37	87.05	86.20	87.00
3977	AMEX	IYG	Mon, Apr 25, 2016	86.34	86.58	85.80	86.27
3976	AMEX	IYG	Fri, Apr 22, 2016	85.99	87.02	85.99	86.84
3975	AMEX	IYG	Thu, Apr 21, 2016	86.79	87.25	86.09	86.29
3974	AMEX	IYG	Wed, Apr 20, 2016	85.38	86.76	85.35	86.70
3973	AMEX	IYG	Tue, Apr 19, 2016	84.28	85.22	84.28	85.18
3972	AMEX	IYG	Mon, Apr 18, 2016	83.14	84.19	82.93	84.12
3971	AMEX	IYG	Fri, Apr 15, 2016	84.21	84.29	83.17	83.50
3970	AMEX	IYG	Thu, Apr 14, 2016	82.97	84.48	82.97	83.96
3969	AMEX	IYG	Wed, Apr 13, 2016	81.69	83.43	81.55	83.35
3968	AMEX	IYG	Tue, Apr 12, 2016	79.62	80.74	79.42	80.63
3967	AMEX	IYG	Mon, Apr 11, 2016	79.32	80.23	79.32	79.44
3966	AMEX	IYG	Fri, Apr 8, 2016	79.42	79.98	78.87	78.96
3965	AMEX	IYG	Thu, Apr 7, 2016	80.16	80.16	78.31	78.69
3964	AMEX	IYG	Wed, Apr 6, 2016	80.08	80.80	79.85	80.76
3963	AMEX	IYG	Tue, Apr 5, 2016	81.37	81.37	81.37	80.08
3962	AMEX	IYG	Mon, Apr 4, 2016	81.80	81.92	81.28	81.37
3961	AMEX	IYG	Fri, Apr 1, 2016	80.60	81.96	80.55	81.85
3960	AMEX	IYG	Thu, Mar 31, 2016	81.24	81.62	80.52	81.14
3959	AMEX	IYG	Wed, Mar 30, 2016	81.23	81.98	81.15	81.34
3958	AMEX	IYG	Tue, Mar 29, 2016	80.36	80.40	79.60	80.70
3957	AMEX	IYG	Mon, Mar 28, 2016	80.96	81.03	80.36	80.66
3956	AMEX	IYG	Thu, Mar 24, 2016	81.35	81.35	81.35	80.76
3955	AMEX	IYG	Wed, Mar 23, 2016	81.81	81.87	81.30	81.35
3954	AMEX	IYG	Tue, Mar 22, 2016	82.06	82.55	81.72	82.27
3953	AMEX	IYG	Mon, Mar 21, 2016	82.34	83.09	82.10	82.64
3952	AMEX	IYG	Fri, Mar 18, 2016	82.16	82.93	81.88	82.60
3951	AMEX	IYG	Thu, Mar 17, 2016	80.22	81.59	79.77	81.32
3950	AMEX	IYG	Wed, Mar 16, 2016	80.47	81.31	79.81	80.48
3949	AMEX	IYG	Tue, Mar 15, 2016	81.17	81.17	81.17	80.78
3948	AMEX	IYG	Mon, Mar 14, 2016	81.21	81.37	80.59	81.32
3947	AMEX	IYG	Fri, Mar 11, 2016	79.27	79.27	79.27	81.56
3946	AMEX	IYG	Thu, Mar 10, 2016	79.34	79.34	79.34	79.27
3945	AMEX	IYG	Wed, Mar 9, 2016	79.99	79.99	79.09	79.34
3944	AMEX	IYG	Tue, Mar 8, 2016	80.40	80.54	79.42	79.48
3943	AMEX	IYG	Mon, Mar 7, 2016	81.08	81.46	80.73	81.20
3942	AMEX	IYG	Fri, Mar 4, 2016	81.64	82.15	81.07	81.54
3941	AMEX	IYG	Thu, Mar 3, 2016	80.39	80.39	80.39	81.15
3940	AMEX	IYG	Wed, Mar 2, 2016	79.54	80.41	79.42	80.39
3939	AMEX	IYG	Tue, Mar 1, 2016	77.05	79.51	77.05	79.51
3938	AMEX	IYG	Mon, Feb 29, 2016	77.61	77.88	76.52	76.52
3937	AMEX	IYG	Fri, Feb 26, 2016	77.30	78.44	77.16	77.78
3936	AMEX	IYG	Thu, Feb 25, 2016	75.94	76.90	75.80	76.90
3935	AMEX	IYG	Wed, Feb 24, 2016	74.99	75.94	73.88	75.84
3934	AMEX	IYG	Tue, Feb 23, 2016	77.55	77.55	75.95	76.10
3933	AMEX	IYG	Mon, Feb 22, 2016	77.69	78.12	77.64	77.96
3932	AMEX	IYG	Fri, Feb 19, 2016	76.00	76.70	75.54	76.53
3931	AMEX	IYG	Thu, Feb 18, 2016	77.61	77.61	76.00	76.41
3930	AMEX	IYG	Wed, Feb 17, 2016	77.22	77.80	77.20	77.35
3929	AMEX	IYG	Tue, Feb 16, 2016	76.15	76.80	75.61	76.51
3928	AMEX	IYG	Fri, Feb 12, 2016	72.98	74.84	72.74	74.80
3927	AMEX	IYG	Thu, Feb 11, 2016	71.77	72.31	70.69	71.36
3926	AMEX	IYG	Wed, Feb 10, 2016	75.00	75.94	73.94	73.95
3925	AMEX	IYG	Tue, Feb 9, 2016	72.64	74.80	72.28	74.23
3924	AMEX	IYG	Mon, Feb 8, 2016	75.31	75.35	73.23	74.11
3923	AMEX	IYG	Fri, Feb 5, 2016	77.98	78.42	76.36	76.59
3922	AMEX	IYG	Thu, Feb 4, 2016	76.63	78.41	76.63	77.81
3921	AMEX	IYG	Wed, Feb 3, 2016	77.33	77.33	74.45	77.01
3920	AMEX	IYG	Tue, Feb 2, 2016	78.35	78.35	76.67	76.91
3919	AMEX	IYG	Mon, Feb 1, 2016	79.51	79.82	78.76	79.44
3918	AMEX	IYG	Fri, Jan 29, 2016	77.57	79.88	77.52	79.88
3917	AMEX	IYG	Thu, Jan 28, 2016	78.02	78.30	76.74	77.14
3916	AMEX	IYG	Wed, Jan 27, 2016	77.15	78.82	76.79	77.25
3915	AMEX	IYG	Tue, Jan 26, 2016	76.24	77.50	76.20	77.30
3914	AMEX	IYG	Mon, Jan 25, 2016	77.66	77.87	75.85	75.88
3913	AMEX	IYG	Fri, Jan 22, 2016	77.91	78.25	77.49	78.05
3912	AMEX	IYG	Thu, Jan 21, 2016	77.30	78.30	76.57	76.73
3911	AMEX	IYG	Wed, Jan 20, 2016	76.74	77.96	75.37	77.17
3910	AMEX	IYG	Tue, Jan 19, 2016	80.03	80.17	77.93	78.50
3909	AMEX	IYG	Fri, Jan 15, 2016	78.85	79.53	77.79	79.01
3908	AMEX	IYG	Thu, Jan 14, 2016	80.73	81.85	79.64	81.24
3907	AMEX	IYG	Wed, Jan 13, 2016	83.54	83.72	79.98	80.27
3906	AMEX	IYG	Tue, Jan 12, 2016	83.31	83.46	81.84	83.03
3905	AMEX	IYG	Mon, Jan 11, 2016	82.45	82.64	81.33	82.43
3904	AMEX	IYG	Fri, Jan 8, 2016	84.58	84.58	81.88	82.01
3903	AMEX	IYG	Thu, Jan 7, 2016	84.53	85.09	83.30	83.56
3902	AMEX	IYG	Wed, Jan 6, 2016	86.48	87.02	85.92	86.25
3901	AMEX	IYG	Tue, Jan 5, 2016	88.12	88.37	87.13	87.79
3900	AMEX	IYG	Mon, Jan 4, 2016	88.17	88.17	86.98	87.91
3899	AMEX	IYG	Thu, Dec 31, 2015	90.39	91.09	89.98	89.98
3898	AMEX	IYG	Wed, Dec 30, 2015	91.51	91.51	90.79	90.83
3897	AMEX	IYG	Tue, Dec 29, 2015	91.30	91.85	91.23	91.69
3896	AMEX	IYG	Mon, Dec 28, 2015	90.68	90.77	89.97	90.76
3895	AMEX	IYG	Thu, Dec 24, 2015	91.09	91.45	90.83	91.08
3894	AMEX	IYG	Wed, Dec 23, 2015	90.77	91.49	90.57	91.45
3893	AMEX	IYG	Tue, Dec 22, 2015	89.95	90.34	89.11	90.16
3892	AMEX	IYG	Mon, Dec 21, 2015	89.48	89.80	88.80	89.56
3891	AMEX	IYG	Fri, Dec 18, 2015	90.57	90.61	88.74	88.78
3890	AMEX	IYG	Thu, Dec 17, 2015	93.09	93.09	91.18	91.18
3889	AMEX	IYG	Wed, Dec 16, 2015	92.07	92.92	90.94	92.71
3888	AMEX	IYG	Tue, Dec 15, 2015	89.84	91.53	89.84	91.23
3887	AMEX	IYG	Mon, Dec 14, 2015	88.84	89.56	87.81	88.84
3886	AMEX	IYG	Fri, Dec 11, 2015	90.01	90.18	88.50	88.83
3885	AMEX	IYG	Thu, Dec 10, 2015	91.04	92.25	90.76	91.36
3884	AMEX	IYG	Wed, Dec 9, 2015	91.67	92.73	90.50	90.94
3883	AMEX	IYG	Tue, Dec 8, 2015	92.53	92.97	91.89	92.14
3882	AMEX	IYG	Mon, Dec 7, 2015	94.34	94.34	92.95	93.47
3881	AMEX	IYG	Fri, Dec 4, 2015	92.43	94.71	92.43	94.51
3880	AMEX	IYG	Thu, Dec 3, 2015	93.92	93.92	91.83	92.07
3879	AMEX	IYG	Wed, Dec 2, 2015	94.70	94.72	93.34	93.42
3878	AMEX	IYG	Tue, Dec 1, 2015	93.96	94.60	93.67	94.52
3877	AMEX	IYG	Mon, Nov 30, 2015	93.89	94.05	93.54	93.64
3876	AMEX	IYG	Fri, Nov 27, 2015	93.54	93.83	93.23	93.82
3875	AMEX	IYG	Wed, Nov 25, 2015	93.67	93.67	93.35	93.51
3874	AMEX	IYG	Tue, Nov 24, 2015	93.21	93.77	92.64	93.46
3873	AMEX	IYG	Mon, Nov 23, 2015	94.12	94.30	93.62	93.68
3872	AMEX	IYG	Fri, Nov 20, 2015	94.64	94.64	93.88	94.02
3871	AMEX	IYG	Thu, Nov 19, 2015	94.18	94.36	93.57	94.13
3870	AMEX	IYG	Wed, Nov 18, 2015	92.71	94.17	92.66	94.14
3869	AMEX	IYG	Tue, Nov 17, 2015	92.95	93.28	92.28	92.36
3868	AMEX	IYG	Mon, Nov 16, 2015	91.18	92.58	90.92	92.58
3867	AMEX	IYG	Fri, Nov 13, 2015	92.18	92.41	91.28	91.51
3866	AMEX	IYG	Thu, Nov 12, 2015	93.77	93.77	92.36	92.38
3865	AMEX	IYG	Wed, Nov 11, 2015	94.86	94.86	93.99	94.07
3864	AMEX	IYG	Tue, Nov 10, 2015	93.92	94.48	93.48	94.40
3863	AMEX	IYG	Mon, Nov 9, 2015	95.25	95.25	93.63	94.10
3862	AMEX	IYG	Fri, Nov 6, 2015	95.04	95.60	94.63	95.03
3861	AMEX	IYG	Thu, Nov 5, 2015	92.31	93.30	92.31	93.14
3860	AMEX	IYG	Wed, Nov 4, 2015	92.72	92.84	92.22	92.22
3859	AMEX	IYG	Tue, Nov 3, 2015	91.75	92.78	91.50	92.37
3858	AMEX	IYG	Mon, Nov 2, 2015	91.03	92.07	91.03	91.88
3857	AMEX	IYG	Fri, Oct 30, 2015	92.19	92.19	90.71	90.86
3856	AMEX	IYG	Thu, Oct 29, 2015	92.58	93.13	92.02	92.12
3855	AMEX	IYG	Wed, Oct 28, 2015	90.32	92.74	90.27	92.71
3854	AMEX	IYG	Tue, Oct 27, 2015	90.37	90.37	89.74	90.07
3853	AMEX	IYG	Mon, Oct 26, 2015	90.93	91.00	90.32	90.70
3852	AMEX	IYG	Fri, Oct 23, 2015	90.14	91.04	90.07	90.98
3851	AMEX	IYG	Thu, Oct 22, 2015	88.24	89.83	88.24	89.35
3850	AMEX	IYG	Wed, Oct 21, 2015	89.30	89.43	87.83	87.88
3849	AMEX	IYG	Tue, Oct 20, 2015	88.58	89.18	88.40	88.99
3848	AMEX	IYG	Mon, Oct 19, 2015	88.16	88.90	87.94	88.55
3847	AMEX	IYG	Fri, Oct 16, 2015	88.77	89.00	88.33	88.74
3846	AMEX	IYG	Thu, Oct 15, 2015	86.89	88.52	86.71	88.48
3845	AMEX	IYG	Wed, Oct 14, 2015	87.26	87.31	86.08	86.38
3844	AMEX	IYG	Tue, Oct 13, 2015	87.34	88.09	87.31	87.34
3843	AMEX	IYG	Mon, Oct 12, 2015	87.75	87.94	87.41	87.86
3842	AMEX	IYG	Fri, Oct 9, 2015	88.50	88.60	87.42	87.79
3841	AMEX	IYG	Thu, Oct 8, 2015	87.72	88.39	87.31	88.29
3840	AMEX	IYG	Wed, Oct 7, 2015	87.74	88.46	87.30	87.93
3839	AMEX	IYG	Tue, Oct 6, 2015	87.46	87.60	87.02	87.22
3838	AMEX	IYG	Mon, Oct 5, 2015	86.09	87.75	86.09	87.54
3837	AMEX	IYG	Fri, Oct 2, 2015	83.78	85.53	82.46	85.53
3836	AMEX	IYG	Thu, Oct 1, 2015	85.50	85.96	84.68	85.76
3835	AMEX	IYG	Wed, Sep 30, 2015	85.29	85.53	84.49	85.48
3834	AMEX	IYG	Tue, Sep 29, 2015	84.20	84.37	83.47	84.34
3833	AMEX	IYG	Mon, Sep 28, 2015	85.95	85.95	84.02	84.14
3832	AMEX	IYG	Fri, Sep 25, 2015	86.66	87.16	86.19	86.58
3831	AMEX	IYG	Thu, Sep 24, 2015	85.27	85.63	84.71	85.54
3830	AMEX	IYG	Wed, Sep 23, 2015	86.11	86.53	85.72	86.22
3829	AMEX	IYG	Tue, Sep 22, 2015	85.92	86.43	85.44	86.05
3828	AMEX	IYG	Mon, Sep 21, 2015	86.75	87.59	86.75	87.20
3827	AMEX	IYG	Fri, Sep 18, 2015	87.20	87.20	86.02	86.23
3826	AMEX	IYG	Thu, Sep 17, 2015	89.82	90.48	87.95	88.26
3825	AMEX	IYG	Wed, Sep 16, 2015	89.31	89.89	88.74	89.76
3824	AMEX	IYG	Tue, Sep 15, 2015	88.17	89.57	88.05	89.27
3823	AMEX	IYG	Mon, Sep 14, 2015	87.91	88.26	87.62	87.89
3822	AMEX	IYG	Fri, Sep 11, 2015	87.61	88.12	87.24	88.12
3821	AMEX	IYG	Thu, Sep 10, 2015	87.33	88.54	87.14	87.97
3820	AMEX	IYG	Wed, Sep 9, 2015	89.50	89.91	87.26	87.48
3819	AMEX	IYG	Tue, Sep 8, 2015	87.90	88.69	87.48	88.62
3818	AMEX	IYG	Fri, Sep 4, 2015	87.11	87.11	85.65	86.24
3817	AMEX	IYG	Thu, Sep 3, 2015	87.68	88.78	87.49	87.80
3816	AMEX	IYG	Wed, Sep 2, 2015	86.88	87.41	86.00	87.20
3815	AMEX	IYG	Tue, Sep 1, 2015	87.10	87.74	85.32	85.94
3814	AMEX	IYG	Mon, Aug 31, 2015	89.44	89.78	88.96	89.55
3813	AMEX	IYG	Fri, Aug 28, 2015	89.79	90.07	89.25	89.87
3812	AMEX	IYG	Thu, Aug 27, 2015	88.58	90.18	88.47	90.11
3811	AMEX	IYG	Wed, Aug 26, 2015	85.09	87.85	84.88	87.70
3810	AMEX	IYG	Tue, Aug 25, 2015	86.28	88.98	84.12	84.12
3809	AMEX	IYG	Mon, Aug 24, 2015	88.96	88.96	79.01	85.43
3808	AMEX	IYG	Fri, Aug 21, 2015	91.90	92.16	89.72	89.76
3807	AMEX	IYG	Thu, Aug 20, 2015	94.26	94.26	92.82	92.82
3806	AMEX	IYG	Wed, Aug 19, 2015	95.71	95.78	94.82	95.21
3805	AMEX	IYG	Tue, Aug 18, 2015	95.94	96.26	95.72	95.95
3804	AMEX	IYG	Mon, Aug 17, 2015	95.50	96.16	95.09	96.01
3803	AMEX	IYG	Fri, Aug 14, 2015	95.04	95.84	95.04	95.84
3802	AMEX	IYG	Thu, Aug 13, 2015	95.18	95.54	94.61	95.21
3801	AMEX	IYG	Wed, Aug 12, 2015	95.08	95.08	93.26	94.82
3800	AMEX	IYG	Tue, Aug 11, 2015	96.56	96.56	95.47	95.93
3799	AMEX	IYG	Mon, Aug 10, 2015	96.69	97.28	96.69	97.27
3798	AMEX	IYG	Fri, Aug 7, 2015	96.02	96.51	95.12	95.99
3797	AMEX	IYG	Thu, Aug 6, 2015	96.87	96.92	95.83	96.02
3796	AMEX	IYG	Wed, Aug 5, 2015	96.99	97.41	96.42	96.66
3795	AMEX	IYG	Tue, Aug 4, 2015	96.09	96.80	96.09	96.27
3794	AMEX	IYG	Mon, Aug 3, 2015	96.45	96.48	95.45	96.14
3793	AMEX	IYG	Fri, Jul 31, 2015	96.99	96.99	96.14	96.28
3792	AMEX	IYG	Thu, Jul 30, 2015	96.54	96.92	96.22	96.91
3791	AMEX	IYG	Wed, Jul 29, 2015	95.81	96.74	95.60	96.56
3790	AMEX	IYG	Tue, Jul 28, 2015	95.78	95.85	94.97	95.56
3789	AMEX	IYG	Mon, Jul 27, 2015	96.15	96.15	94.91	95.16
3788	AMEX	IYG	Fri, Jul 24, 2015	97.49	97.49	96.13	96.31
3787	AMEX	IYG	Thu, Jul 23, 2015	98.50	98.50	97.14	97.29
3786	AMEX	IYG	Wed, Jul 22, 2015	97.48	98.43	97.48	98.29
3785	AMEX	IYG	Tue, Jul 21, 2015	97.56	98.00	97.15	97.41
3784	AMEX	IYG	Mon, Jul 20, 2015	97.57	97.89	97.28	97.56
3783	AMEX	IYG	Fri, Jul 17, 2015	97.40	97.40	96.76	97.20
3782	AMEX	IYG	Thu, Jul 16, 2015	97.08	97.35	97.08	97.33
3781	AMEX	IYG	Wed, Jul 15, 2015	96.00	96.62	95.82	96.35
3780	AMEX	IYG	Tue, Jul 14, 2015	95.03	95.74	94.79	95.67
3779	AMEX	IYG	Mon, Jul 13, 2015	94.49	95.22	94.49	95.14
3778	AMEX	IYG	Fri, Jul 10, 2015	93.61	94.15	93.50	93.97
3777	AMEX	IYG	Thu, Jul 9, 2015	92.73	93.47	92.59	92.68
3776	AMEX	IYG	Wed, Jul 8, 2015	92.79	92.94	91.73	91.84
3775	AMEX	IYG	Tue, Jul 7, 2015	94.00	94.00	91.94	93.72
3774	AMEX	IYG	Mon, Jul 6, 2015	93.64	94.29	93.30	94.15
3773	AMEX	IYG	Thu, Jul 2, 2015	95.14	95.14	94.14	94.58
3772	AMEX	IYG	Wed, Jul 1, 2015	94.95	95.48	94.71	95.15
3771	AMEX	IYG	Tue, Jun 30, 2015	94.36	94.73	93.52	94.01
3770	AMEX	IYG	Mon, Jun 29, 2015	95.05	95.08	93.45	93.51
3769	AMEX	IYG	Fri, Jun 26, 2015	96.14	96.27	95.74	96.04
3768	AMEX	IYG	Thu, Jun 25, 2015	96.68	96.68	95.58	95.70
3767	AMEX	IYG	Wed, Jun 24, 2015	96.96	97.01	96.18	96.22
3766	AMEX	IYG	Tue, Jun 23, 2015	97.17	97.56	97.13	97.39
3765	AMEX	IYG	Mon, Jun 22, 2015	96.75	97.12	96.67	96.79
3764	AMEX	IYG	Fri, Jun 19, 2015	96.30	96.37	95.71	95.80
3763	AMEX	IYG	Thu, Jun 18, 2015	96.28	96.67	95.75	96.55
3762	AMEX	IYG	Wed, Jun 17, 2015	96.55	96.66	95.90	95.92
3761	AMEX	IYG	Tue, Jun 16, 2015	95.57	96.40	95.57	96.35
3760	AMEX	IYG	Mon, Jun 15, 2015	95.68	96.08	95.11	95.84
3759	AMEX	IYG	Fri, Jun 12, 2015	96.31	96.50	95.86	96.28
3758	AMEX	IYG	Thu, Jun 11, 2015	96.69	96.90	96.29	96.53
3757	AMEX	IYG	Wed, Jun 10, 2015	95.47	96.61	95.39	96.47
3756	AMEX	IYG	Tue, Jun 9, 2015	94.51	95.26	94.16	95.04
3755	AMEX	IYG	Mon, Jun 8, 2015	95.14	95.41	94.47	94.47
3754	AMEX	IYG	Fri, Jun 5, 2015	94.84	95.49	94.57	95.04
3753	AMEX	IYG	Thu, Jun 4, 2015	94.59	94.82	93.76	93.91
3752	AMEX	IYG	Wed, Jun 3, 2015	94.40	95.22	94.20	94.86
3751	AMEX	IYG	Tue, Jun 2, 2015	93.35	94.09	93.10	93.80
3750	AMEX	IYG	Mon, Jun 1, 2015	93.89	94.03	93.17	93.46
3749	AMEX	IYG	Fri, May 29, 2015	94.10	94.11	93.17	93.45
3748	AMEX	IYG	Thu, May 28, 2015	94.16	94.26	93.73	94.24
3747	AMEX	IYG	Wed, May 27, 2015	93.65	94.42	93.47	94.32
3746	AMEX	IYG	Tue, May 26, 2015	94.14	94.14	93.07	93.32
3745	AMEX	IYG	Fri, May 22, 2015	94.16	94.52	94.16	94.27
3744	AMEX	IYG	Thu, May 21, 2015	94.18	94.35	93.97	94.22
3743	AMEX	IYG	Wed, May 20, 2015	94.90	94.90	94.22	94.38
3742	AMEX	IYG	Tue, May 19, 2015	94.36	94.96	94.36	94.87
3741	AMEX	IYG	Mon, May 18, 2015	93.33	94.17	93.33	94.08
3740	AMEX	IYG	Fri, May 15, 2015	94.15	94.15	93.07	93.35
3739	AMEX	IYG	Thu, May 14, 2015	93.80	94.12	93.58	94.10
3738	AMEX	IYG	Wed, May 13, 2015	93.05	93.45	92.88	93.39
3737	AMEX	IYG	Tue, May 12, 2015	92.94	93.22	92.35	93.05
3736	AMEX	IYG	Mon, May 11, 2015	93.03	93.59	93.03	93.32
3735	AMEX	IYG	Fri, May 8, 2015	92.51	93.31	92.40	93.31
3734	AMEX	IYG	Thu, May 7, 2015	91.33	92.07	91.13	91.96
3733	AMEX	IYG	Wed, May 6, 2015	92.23	92.54	90.82	91.45
3732	AMEX	IYG	Tue, May 5, 2015	92.26	92.90	91.89	91.98
3731	AMEX	IYG	Mon, May 4, 2015	91.72	92.50	91.61	92.41
3730	AMEX	IYG	Fri, May 1, 2015	91.40	91.64	91.12	91.49
3729	AMEX	IYG	Thu, Apr 30, 2015	91.45	91.81	90.67	91.02
3728	AMEX	IYG	Wed, Apr 29, 2015	90.71	91.90	90.71	91.58
3727	AMEX	IYG	Tue, Apr 28, 2015	90.52	91.09	90.40	91.09
3726	AMEX	IYG	Mon, Apr 27, 2015	90.95	91.34	90.47	90.49
3725	AMEX	IYG	Fri, Apr 24, 2015	91.23	91.23	90.70	90.82
3724	AMEX	IYG	Thu, Apr 23, 2015	91.01	91.43	90.83	91.21
3723	AMEX	IYG	Wed, Apr 22, 2015	90.43	91.43	90.26	91.22
3722	AMEX	IYG	Tue, Apr 21, 2015	90.70	90.85	90.07	90.12
3721	AMEX	IYG	Mon, Apr 20, 2015	90.48	90.69	89.96	90.42
3720	AMEX	IYG	Fri, Apr 17, 2015	90.77	90.80	89.71	89.96
3719	AMEX	IYG	Thu, Apr 16, 2015	91.32	91.71	90.81	91.42
3718	AMEX	IYG	Wed, Apr 15, 2015	90.92	91.61	90.80	91.28
3717	AMEX	IYG	Tue, Apr 14, 2015	90.72	90.90	90.17	90.68
3716	AMEX	IYG	Mon, Apr 13, 2015	90.31	90.99	90.31	90.72
3715	AMEX	IYG	Fri, Apr 10, 2015	90.39	90.39	90.17	90.39
3714	AMEX	IYG	Thu, Apr 9, 2015	89.96	90.36	89.56	90.28
3713	AMEX	IYG	Wed, Apr 8, 2015	89.68	90.21	89.68	89.93
3712	AMEX	IYG	Tue, Apr 7, 2015	89.69	90.03	89.57	89.57
3711	AMEX	IYG	Mon, Apr 6, 2015	88.98	89.89	88.67	89.56
3710	AMEX	IYG	Thu, Apr 2, 2015	89.05	89.93	88.93	89.87
3709	AMEX	IYG	Wed, Apr 1, 2015	89.23	89.48	88.62	89.25
3708	AMEX	IYG	Tue, Mar 31, 2015	89.48	89.99	89.21	89.49
3707	AMEX	IYG	Mon, Mar 30, 2015	89.31	90.13	89.26	89.83
3706	AMEX	IYG	Fri, Mar 27, 2015	88.89	88.89	88.34	88.65
3705	AMEX	IYG	Thu, Mar 26, 2015	88.64	89.21	88.01	88.86
3704	AMEX	IYG	Wed, Mar 25, 2015	90.50	90.60	88.90	89.00
3703	AMEX	IYG	Tue, Mar 24, 2015	91.23	91.23	90.67	90.67
3702	AMEX	IYG	Mon, Mar 23, 2015	91.99	92.17	91.36	91.36
3701	AMEX	IYG	Fri, Mar 20, 2015	91.32	92.17	91.22	91.93
3700	AMEX	IYG	Thu, Mar 19, 2015	91.67	91.67	90.50	90.92
3699	AMEX	IYG	Wed, Mar 18, 2015	91.46	92.06	91.01	91.80
3698	AMEX	IYG	Tue, Mar 17, 2015	91.41	91.81	91.21	91.71
3697	AMEX	IYG	Mon, Mar 16, 2015	91.43	91.85	91.42	91.84
3696	AMEX	IYG	Fri, Mar 13, 2015	91.45	91.46	90.35	90.92
3695	AMEX	IYG	Thu, Mar 12, 2015	90.22	91.65	90.22	91.61
3694	AMEX	IYG	Wed, Mar 11, 2015	89.11	89.77	89.07	89.56
3693	AMEX	IYG	Tue, Mar 10, 2015	90.13	90.13	88.92	88.92
3692	AMEX	IYG	Mon, Mar 9, 2015	90.62	91.17	90.56	91.00
3691	AMEX	IYG	Fri, Mar 6, 2015	91.10	92.32	90.47	90.54
3690	AMEX	IYG	Thu, Mar 5, 2015	90.42	91.02	90.42	90.99
3689	AMEX	IYG	Wed, Mar 4, 2015	90.65	90.86	90.39	90.68
3688	AMEX	IYG	Tue, Mar 3, 2015	91.23	91.29	90.77	91.17
3687	AMEX	IYG	Mon, Mar 2, 2015	90.37	91.40	90.37	91.40
3686	AMEX	IYG	Fri, Feb 27, 2015	90.85	90.89	90.39	90.39
3685	AMEX	IYG	Thu, Feb 26, 2015	91.14	91.29	90.75	91.03
3684	AMEX	IYG	Wed, Feb 25, 2015	91.02	91.45	90.95	91.30
3683	AMEX	IYG	Tue, Feb 24, 2015	90.67	91.46	90.64	91.10
3682	AMEX	IYG	Mon, Feb 23, 2015	90.55	90.55	89.82	90.31
3681	AMEX	IYG	Fri, Feb 20, 2015	89.68	90.73	89.04	90.66
3680	AMEX	IYG	Thu, Feb 19, 2015	89.77	90.06	89.25	89.78
3679	AMEX	IYG	Wed, Feb 18, 2015	90.47	90.47	89.63	89.82
3678	AMEX	IYG	Tue, Feb 17, 2015	90.18	90.82	90.05	90.71
3677	AMEX	IYG	Fri, Feb 13, 2015	90.47	90.80	89.96	90.32
3676	AMEX	IYG	Thu, Feb 12, 2015	89.22	90.45	89.14	90.34
3675	AMEX	IYG	Wed, Feb 11, 2015	88.75	89.29	88.54	89.00
3674	AMEX	IYG	Tue, Feb 10, 2015	89.09	89.29	88.50	89.09
3673	AMEX	IYG	Mon, Feb 9, 2015	88.48	88.72	88.21	88.50
3672	AMEX	IYG	Fri, Feb 6, 2015	88.49	89.71	88.49	88.83
3671	AMEX	IYG	Thu, Feb 5, 2015	87.09	87.78	87.09	87.64
3670	AMEX	IYG	Wed, Feb 4, 2015	86.33	87.29	86.33	86.48
3669	AMEX	IYG	Tue, Feb 3, 2015	85.30	86.65	85.30	86.65
3668	AMEX	IYG	Mon, Feb 2, 2015	83.92	84.95	83.29	84.89
3667	AMEX	IYG	Fri, Jan 30, 2015	83.99	84.69	83.43	83.47
3666	AMEX	IYG	Thu, Jan 29, 2015	83.76	84.47	83.38	84.47
3665	AMEX	IYG	Wed, Jan 28, 2015	85.90	85.90	83.50	83.50
3664	AMEX	IYG	Tue, Jan 27, 2015	85.49	86.00	85.05	85.34
3663	AMEX	IYG	Mon, Jan 26, 2015	85.93	86.53	85.65	86.51
3662	AMEX	IYG	Fri, Jan 23, 2015	86.86	87.28	86.12	86.12
3661	AMEX	IYG	Thu, Jan 22, 2015	85.36	87.26	84.75	87.08
3660	AMEX	IYG	Wed, Jan 21, 2015	84.55	85.37	84.36	84.93
3659	AMEX	IYG	Tue, Jan 20, 2015	84.98	85.00	84.08	84.53
3658	AMEX	IYG	Fri, Jan 16, 2015	83.41	84.73	83.07	84.73
3657	AMEX	IYG	Thu, Jan 15, 2015	84.87	85.06	83.62	83.73
3656	AMEX	IYG	Wed, Jan 14, 2015	85.37	85.54	83.96	85.17
3655	AMEX	IYG	Tue, Jan 13, 2015	87.80	88.42	86.33	86.93
3654	AMEX	IYG	Mon, Jan 12, 2015	88.15	88.32	86.95	87.29
3653	AMEX	IYG	Fri, Jan 9, 2015	89.87	89.87	88.25	88.27
3652	AMEX	IYG	Thu, Jan 8, 2015	89.17	89.88	89.17	89.69
3651	AMEX	IYG	Wed, Jan 7, 2015	88.43	88.44	87.50	88.18
3650	AMEX	IYG	Tue, Jan 6, 2015	89.40	89.69	86.89	87.37
3649	AMEX	IYG	Mon, Jan 5, 2015	91.28	91.28	89.11	89.36
3648	AMEX	IYG	Fri, Jan 2, 2015	92.37	92.42	91.03	91.71
3647	AMEX	IYG	Wed, Dec 31, 2014	93.45	93.45	91.83	91.83
3646	AMEX	IYG	Tue, Dec 30, 2014	92.96	92.96	92.65	92.85
3645	AMEX	IYG	Mon, Dec 29, 2014	92.55	93.41	92.33	93.01
3644	AMEX	IYG	Fri, Dec 26, 2014	92.89	93.09	92.68	92.68
3643	AMEX	IYG	Wed, Dec 24, 2014	93.26	93.26	92.71	92.88
3642	AMEX	IYG	Tue, Dec 23, 2014	92.71	93.36	92.71	93.13
3641	AMEX	IYG	Mon, Dec 22, 2014	92.19	92.27	91.79	92.27
3640	AMEX	IYG	Fri, Dec 19, 2014	92.19	92.36	91.68	91.92
3639	AMEX	IYG	Thu, Dec 18, 2014	90.91	91.97	90.81	91.97
3638	AMEX	IYG	Wed, Dec 17, 2014	87.74	89.64	87.74	89.59
3637	AMEX	IYG	Tue, Dec 16, 2014	87.98	89.29	87.46	87.48
3636	AMEX	IYG	Mon, Dec 15, 2014	90.09	90.09	88.10	88.61
3635	AMEX	IYG	Fri, Dec 12, 2014	90.48	90.89	89.29	89.32
3634	AMEX	IYG	Thu, Dec 11, 2014	91.30	92.11	91.02	91.17
3633	AMEX	IYG	Wed, Dec 10, 2014	92.11	92.51	90.83	90.89
3632	AMEX	IYG	Tue, Dec 9, 2014	91.57	92.52	91.14	92.50
3631	AMEX	IYG	Mon, Dec 8, 2014	92.52	93.24	92.15	92.57
3630	AMEX	IYG	Fri, Dec 5, 2014	91.68	92.75	91.68	92.51
3629	AMEX	IYG	Thu, Dec 4, 2014	90.91	91.31	90.60	91.14
3628	AMEX	IYG	Wed, Dec 3, 2014	90.59	91.16	90.41	91.16
3627	AMEX	IYG	Tue, Dec 2, 2014	89.59	90.51	89.59	90.44
3626	AMEX	IYG	Mon, Dec 1, 2014	90.22	90.22	89.13	89.39
3625	AMEX	IYG	Fri, Nov 28, 2014	90.34	90.63	90.34	90.39
3624	AMEX	IYG	Wed, Nov 26, 2014	90.51	90.51	90.11	90.36
3623	AMEX	IYG	Tue, Nov 25, 2014	90.40	90.49	90.07	90.32
3622	AMEX	IYG	Mon, Nov 24, 2014	90.18	90.54	90.01	90.38
3621	AMEX	IYG	Fri, Nov 21, 2014	90.51	90.51	89.61	89.71
3620	AMEX	IYG	Thu, Nov 20, 2014	89.17	89.49	88.77	89.47
3619	AMEX	IYG	Wed, Nov 19, 2014	89.68	89.68	88.99	89.39
3618	AMEX	IYG	Tue, Nov 18, 2014	89.58	89.88	89.42	89.60
3617	AMEX	IYG	Mon, Nov 17, 2014	89.20	89.50	89.13	89.45
3616	AMEX	IYG	Fri, Nov 14, 2014	89.96	89.96	89.48	89.54
3615	AMEX	IYG	Thu, Nov 13, 2014	90.28	90.28	89.85	90.03
3614	AMEX	IYG	Wed, Nov 12, 2014	89.78	90.15	89.67	90.09
3613	AMEX	IYG	Tue, Nov 11, 2014	90.47	90.52	90.13	90.15
3612	AMEX	IYG	Mon, Nov 10, 2014	90.31	90.42	90.05	90.35
3611	AMEX	IYG	Fri, Nov 7, 2014	90.06	90.30	89.90	90.13
3610	AMEX	IYG	Thu, Nov 6, 2014	89.87	90.12	89.49	90.12
3609	AMEX	IYG	Wed, Nov 5, 2014	89.55	89.66	89.11	89.65
3608	AMEX	IYG	Tue, Nov 4, 2014	88.77	88.78	88.06	88.78
3607	AMEX	IYG	Mon, Nov 3, 2014	88.90	89.23	88.67	88.85
3606	AMEX	IYG	Fri, Oct 31, 2014	88.62	88.67	88.19	88.65
3605	AMEX	IYG	Thu, Oct 30, 2014	86.36	87.73	86.36	87.44
3604	AMEX	IYG	Wed, Oct 29, 2014	86.12	86.49	85.66	86.36
3603	AMEX	IYG	Tue, Oct 28, 2014	85.11	85.90	85.02	85.90
3602	AMEX	IYG	Mon, Oct 27, 2014	84.40	84.75	84.12	84.72
3601	AMEX	IYG	Fri, Oct 24, 2014	84.13	84.75	83.93	84.73
3600	AMEX	IYG	Thu, Oct 23, 2014	83.94	84.47	83.65	83.86
3599	AMEX	IYG	Wed, Oct 22, 2014	83.95	84.06	82.93	82.93
3598	AMEX	IYG	Tue, Oct 21, 2014	82.85	83.94	82.78	83.84
3597	AMEX	IYG	Mon, Oct 20, 2014	81.50	82.16	81.48	82.13
3596	AMEX	IYG	Fri, Oct 17, 2014	81.61	82.11	81.19	81.66
3595	AMEX	IYG	Thu, Oct 16, 2014	79.10	81.32	79.10	80.67
3594	AMEX	IYG	Wed, Oct 15, 2014	80.93	81.30	78.61	80.50
3593	AMEX	IYG	Tue, Oct 14, 2014	82.33	83.00	82.02	82.41
3592	AMEX	IYG	Mon, Oct 13, 2014	83.00	83.50	82.16	82.16
3591	AMEX	IYG	Fri, Oct 10, 2014	83.78	84.51	82.98	82.98
3590	AMEX	IYG	Thu, Oct 9, 2014	85.97	85.97	83.92	84.09
3589	AMEX	IYG	Wed, Oct 8, 2014	84.70	86.09	84.37	86.08
3588	AMEX	IYG	Tue, Oct 7, 2014	85.83	85.83	84.59	84.59
3587	AMEX	IYG	Mon, Oct 6, 2014	87.18	87.18	86.12	86.33
3586	AMEX	IYG	Fri, Oct 3, 2014	85.69	86.50	85.69	86.44
3585	AMEX	IYG	Thu, Oct 2, 2014	84.76	85.29	84.22	85.13
3584	AMEX	IYG	Wed, Oct 1, 2014	85.77	85.94	84.78	84.94
3583	AMEX	IYG	Tue, Sep 30, 2014	86.23	86.48	85.89	86.11
3582	AMEX	IYG	Mon, Sep 29, 2014	85.67	86.25	85.57	86.13
3581	AMEX	IYG	Fri, Sep 26, 2014	86.12	86.64	85.99	86.54
3580	AMEX	IYG	Thu, Sep 25, 2014	87.12	87.12	85.75	85.75
3579	AMEX	IYG	Wed, Sep 24, 2014	87.14	87.30	86.60	87.29
3578	AMEX	IYG	Tue, Sep 23, 2014	87.61	87.88	87.13	87.13
3577	AMEX	IYG	Mon, Sep 22, 2014	88.27	88.48	87.58	87.73
3576	AMEX	IYG	Fri, Sep 19, 2014	89.22	89.24	88.21	88.40
3575	AMEX	IYG	Thu, Sep 18, 2014	88.02	88.86	88.02	88.78
3574	AMEX	IYG	Wed, Sep 17, 2014	87.22	88.00	87.19	87.57
3573	AMEX	IYG	Tue, Sep 16, 2014	86.75	87.26	86.62	87.10
3572	AMEX	IYG	Mon, Sep 15, 2014	87.00	87.00	86.60	86.81
3571	AMEX	IYG	Fri, Sep 12, 2014	86.52	87.21	86.52	86.90
3570	AMEX	IYG	Thu, Sep 11, 2014	86.03	86.57	86.02	86.55
3569	AMEX	IYG	Wed, Sep 10, 2014	85.47	86.42	85.47	86.26
3568	AMEX	IYG	Tue, Sep 9, 2014	86.37	86.37	85.44	85.55
3567	AMEX	IYG	Mon, Sep 8, 2014	86.32	86.65	86.17	86.42
3566	AMEX	IYG	Fri, Sep 5, 2014	86.22	86.34	85.57	86.34
3565	AMEX	IYG	Thu, Sep 4, 2014	86.35	86.87	86.11	86.11
3564	AMEX	IYG	Wed, Sep 3, 2014	86.58	86.84	85.98	86.20
3563	AMEX	IYG	Tue, Sep 2, 2014	86.12	86.40	85.81	86.29
3562	AMEX	IYG	Fri, Aug 29, 2014	85.82	86.04	85.66	85.89
3561	AMEX	IYG	Thu, Aug 28, 2014	85.66	85.73	85.24	85.55
3560	AMEX	IYG	Wed, Aug 27, 2014	86.50	86.50	85.85	86.00
3559	AMEX	IYG	Tue, Aug 26, 2014	86.03	86.64	86.03	86.36
3558	AMEX	IYG	Mon, Aug 25, 2014	85.77	86.41	85.74	86.01
3557	AMEX	IYG	Fri, Aug 22, 2014	85.18	85.75	85.07	85.21
3556	AMEX	IYG	Thu, Aug 21, 2014	84.49	85.46	84.30	85.33
3555	AMEX	IYG	Wed, Aug 20, 2014	83.92	84.34	83.76	84.28
3554	AMEX	IYG	Tue, Aug 19, 2014	84.02	84.26	83.96	83.98
3553	AMEX	IYG	Mon, Aug 18, 2014	83.39	83.87	83.36	83.83
3552	AMEX	IYG	Fri, Aug 15, 2014	83.65	83.70	82.43	82.86
3551	AMEX	IYG	Thu, Aug 14, 2014	83.13	83.30	83.13	83.26
3550	AMEX	IYG	Wed, Aug 13, 2014	82.90	83.16	82.82	82.97
3549	AMEX	IYG	Tue, Aug 12, 2014	82.39	82.88	82.34	82.57
3548	AMEX	IYG	Mon, Aug 11, 2014	82.89	82.92	82.50	82.59
3547	AMEX	IYG	Fri, Aug 8, 2014	81.90	82.57	81.64	82.55
3546	AMEX	IYG	Thu, Aug 7, 2014	82.92	82.92	81.58	81.85
3545	AMEX	IYG	Wed, Aug 6, 2014	81.85	82.82	81.85	82.40
3544	AMEX	IYG	Tue, Aug 5, 2014	82.49	82.82	81.80	82.11
3543	AMEX	IYG	Mon, Aug 4, 2014	82.70	82.92	82.33	82.87
3542	AMEX	IYG	Fri, Aug 1, 2014	83.13	83.31	81.98	82.42
3541	AMEX	IYG	Thu, Jul 31, 2014	84.62	84.70	83.44	83.45
3540	AMEX	IYG	Wed, Jul 30, 2014	85.04	85.46	84.64	85.20
3539	AMEX	IYG	Tue, Jul 29, 2014	85.12	85.28	84.62	84.62
3538	AMEX	IYG	Mon, Jul 28, 2014	85.08	85.08	84.56	84.95
3537	AMEX	IYG	Fri, Jul 25, 2014	85.14	85.24	84.87	85.15
3536	AMEX	IYG	Thu, Jul 24, 2014	85.45	85.73	85.41	85.59
3535	AMEX	IYG	Wed, Jul 23, 2014	85.11	85.39	84.92	85.22
3534	AMEX	IYG	Tue, Jul 22, 2014	84.90	85.21	84.78	85.05
3533	AMEX	IYG	Mon, Jul 21, 2014	84.40	84.64	84.20	84.56
3532	AMEX	IYG	Fri, Jul 18, 2014	84.25	84.92	84.25	84.76
3531	AMEX	IYG	Thu, Jul 17, 2014	84.80	84.94	83.76	83.90
3530	AMEX	IYG	Wed, Jul 16, 2014	85.56	85.56	85.02	85.20
3529	AMEX	IYG	Tue, Jul 15, 2014	85.30	85.65	85.05	85.48
3528	AMEX	IYG	Mon, Jul 14, 2014	84.74	84.94	84.52	84.53
3527	AMEX	IYG	Fri, Jul 11, 2014	83.64	84.04	83.25	83.90
3526	AMEX	IYG	Thu, Jul 10, 2014	83.49	84.02	83.32	83.87
3525	AMEX	IYG	Wed, Jul 9, 2014	84.56	84.73	84.25	84.50
3524	AMEX	IYG	Tue, Jul 8, 2014	85.05	85.07	84.06	84.35
3523	AMEX	IYG	Mon, Jul 7, 2014	85.65	85.66	85.15	85.34
3522	AMEX	IYG	Thu, Jul 3, 2014	85.62	86.04	85.55	85.91
3521	AMEX	IYG	Wed, Jul 2, 2014	85.17	85.48	85.11	85.14
3520	AMEX	IYG	Tue, Jul 1, 2014	84.70	85.59	84.65	85.16
3519	AMEX	IYG	Mon, Jun 30, 2014	84.30	84.66	84.30	84.43
3518	AMEX	IYG	Fri, Jun 27, 2014	83.85	84.36	83.78	84.34
3517	AMEX	IYG	Thu, Jun 26, 2014	84.28	84.28	83.42	84.06
3516	AMEX	IYG	Wed, Jun 25, 2014	83.80	84.46	83.70	84.36
3515	AMEX	IYG	Tue, Jun 24, 2014	84.72	85.18	84.02	84.11
3514	AMEX	IYG	Mon, Jun 23, 2014	84.86	85.29	84.50	85.24
3513	AMEX	IYG	Fri, Jun 20, 2014	84.95	85.05	84.70	84.89
3512	AMEX	IYG	Thu, Jun 19, 2014	84.99	84.99	84.27	84.54
3511	AMEX	IYG	Wed, Jun 18, 2014	84.45	85.03	84.09	84.97
3510	AMEX	IYG	Tue, Jun 17, 2014	83.33	84.63	83.33	84.50
3509	AMEX	IYG	Mon, Jun 16, 2014	83.66	83.69	83.21	83.50
3508	AMEX	IYG	Fri, Jun 13, 2014	84.29	84.30	83.73	83.85
3507	AMEX	IYG	Thu, Jun 12, 2014	84.35	84.46	83.80	83.95
3506	AMEX	IYG	Wed, Jun 11, 2014	84.59	84.80	84.26	84.47
3505	AMEX	IYG	Tue, Jun 10, 2014	84.82	85.19	84.79	85.17
3504	AMEX	IYG	Mon, Jun 9, 2014	84.43	85.24	84.43	85.17
3503	AMEX	IYG	Fri, Jun 6, 2014	83.75	84.54	83.73	84.48
3502	AMEX	IYG	Thu, Jun 5, 2014	82.99	83.71	82.61	83.66
3501	AMEX	IYG	Wed, Jun 4, 2014	82.36	82.82	82.36	82.79
3500	AMEX	IYG	Tue, Jun 3, 2014	82.43	82.74	82.34	82.68
3499	AMEX	IYG	Mon, Jun 2, 2014	82.37	82.66	81.91	82.56
3498	AMEX	IYG	Fri, May 30, 2014	82.08	82.45	82.08	82.37
3497	AMEX	IYG	Thu, May 29, 2014	82.16	82.32	81.90	82.23
3496	AMEX	IYG	Wed, May 28, 2014	82.27	82.33	81.98	82.11
3495	AMEX	IYG	Tue, May 27, 2014	81.61	82.65	81.61	82.24
3494	AMEX	IYG	Fri, May 23, 2014	81.20	81.34	80.94	81.34
3493	AMEX	IYG	Thu, May 22, 2014	80.46	81.11	80.46	81.04
3492	AMEX	IYG	Wed, May 21, 2014	79.88	80.80	79.88	80.60
3491	AMEX	IYG	Tue, May 20, 2014	79.84	80.24	79.52	79.77
3490	AMEX	IYG	Mon, May 19, 2014	79.43	80.49	79.43	80.48
3489	AMEX	IYG	Fri, May 16, 2014	79.50	79.74	79.23	79.72
3488	AMEX	IYG	Thu, May 15, 2014	80.45	80.49	79.11	79.69
3487	AMEX	IYG	Wed, May 14, 2014	81.53	81.53	80.72	80.72
3486	AMEX	IYG	Tue, May 13, 2014	81.94	82.02	81.55	81.55
3485	AMEX	IYG	Mon, May 12, 2014	81.14	81.85	81.14	81.83
3484	AMEX	IYG	Fri, May 9, 2014	80.67	80.86	80.20	80.70
3483	AMEX	IYG	Thu, May 8, 2014	80.64	81.39	80.52	80.82
3482	AMEX	IYG	Wed, May 7, 2014	79.92	80.65	79.55	80.65
3481	AMEX	IYG	Tue, May 6, 2014	80.41	80.44	79.72	79.73
3480	AMEX	IYG	Mon, May 5, 2014	80.48	80.86	80.09	80.82
3479	AMEX	IYG	Fri, May 2, 2014	81.29	82.02	81.10	81.28
3478	AMEX	IYG	Thu, May 1, 2014	81.10	81.48	80.94	81.15
3477	AMEX	IYG	Wed, Apr 30, 2014	80.93	81.37	80.65	81.17
3476	AMEX	IYG	Tue, Apr 29, 2014	80.33	81.04	80.33	80.99
3475	AMEX	IYG	Mon, Apr 28, 2014	80.91	80.93	79.47	80.23
3474	AMEX	IYG	Fri, Apr 25, 2014	81.57	81.89	80.96	80.97
3473	AMEX	IYG	Thu, Apr 24, 2014	82.70	82.71	81.93	82.19
3472	AMEX	IYG	Wed, Apr 23, 2014	82.17	82.55	82.12	82.49
3471	AMEX	IYG	Tue, Apr 22, 2014	81.67	82.60	81.46	82.33
3470	AMEX	IYG	Mon, Apr 21, 2014	81.70	81.87	81.57	81.66
3469	AMEX	IYG	Thu, Apr 17, 2014	81.72	81.98	81.40	81.70
3468	AMEX	IYG	Wed, Apr 16, 2014	81.46	81.65	80.81	81.64
3467	AMEX	IYG	Tue, Apr 15, 2014	80.69	81.27	79.81	80.96
3466	AMEX	IYG	Mon, Apr 14, 2014	80.43	80.65	79.42	80.20
3465	AMEX	IYG	Fri, Apr 11, 2014	79.77	80.37	78.96	79.57
3464	AMEX	IYG	Thu, Apr 10, 2014	83.02	83.02	80.69	80.77
3463	AMEX	IYG	Wed, Apr 9, 2014	82.25	83.04	82.09	83.00
3462	AMEX	IYG	Tue, Apr 8, 2014	82.25	82.39	81.48	82.14
3461	AMEX	IYG	Mon, Apr 7, 2014	83.56	83.56	81.96	82.13
3460	AMEX	IYG	Fri, Apr 4, 2014	85.45	85.45	83.63	83.63
3459	AMEX	IYG	Thu, Apr 3, 2014	85.48	85.48	84.84	85.18
3458	AMEX	IYG	Wed, Apr 2, 2014	85.42	85.59	85.11	85.48
3457	AMEX	IYG	Tue, Apr 1, 2014	85.23	85.40	84.99	85.34
3456	AMEX	IYG	Mon, Mar 31, 2014	84.44	85.05	84.44	84.89
3455	AMEX	IYG	Fri, Mar 28, 2014	83.90	84.56	83.65	83.87
3454	AMEX	IYG	Thu, Mar 27, 2014	84.36	84.46	83.30	83.78
3453	AMEX	IYG	Wed, Mar 26, 2014	85.84	85.84	84.49	84.49
3452	AMEX	IYG	Tue, Mar 25, 2014	86.05	86.08	85.08	85.26
3451	AMEX	IYG	Mon, Mar 24, 2014	86.31	86.35	85.43	85.83
3450	AMEX	IYG	Fri, Mar 21, 2014	86.93	87.18	85.80	85.96
3449	AMEX	IYG	Thu, Mar 20, 2014	84.58	86.40	84.58	86.20
3448	AMEX	IYG	Wed, Mar 19, 2014	84.52	85.17	84.00	84.59
3447	AMEX	IYG	Tue, Mar 18, 2014	84.24	84.49	84.02	84.46
3446	AMEX	IYG	Mon, Mar 17, 2014	83.32	84.05	83.32	83.92
3445	AMEX	IYG	Fri, Mar 14, 2014	83.44	83.64	82.73	82.80
3444	AMEX	IYG	Thu, Mar 13, 2014	84.73	84.81	83.29	83.48
3443	AMEX	IYG	Wed, Mar 12, 2014	84.02	84.46	83.82	84.46
3442	AMEX	IYG	Tue, Mar 11, 2014	85.39	85.39	84.44	84.53
3441	AMEX	IYG	Mon, Mar 10, 2014	85.21	85.34	84.81	85.34
3440	AMEX	IYG	Fri, Mar 7, 2014	85.52	85.84	85.00	85.27
3439	AMEX	IYG	Thu, Mar 6, 2014	84.50	85.07	84.50	84.83
3438	AMEX	IYG	Wed, Mar 5, 2014	83.83	84.28	83.72	84.18
3437	AMEX	IYG	Tue, Mar 4, 2014	82.83	83.71	82.83	83.58
3436	AMEX	IYG	Mon, Mar 3, 2014	81.76	81.94	81.29	81.76
3435	AMEX	IYG	Fri, Feb 28, 2014	82.35	83.33	82.35	82.77
3434	AMEX	IYG	Thu, Feb 27, 2014	81.81	82.46	81.62	82.46
3433	AMEX	IYG	Wed, Feb 26, 2014	82.41	82.41	81.62	81.98
3432	AMEX	IYG	Tue, Feb 25, 2014	82.49	82.63	81.95	82.03
3431	AMEX	IYG	Mon, Feb 24, 2014	81.85	83.02	81.85	82.66
3430	AMEX	IYG	Fri, Feb 21, 2014	81.70	82.10	81.55	81.73
3429	AMEX	IYG	Thu, Feb 20, 2014	81.62	81.72	81.00	81.60
3428	AMEX	IYG	Wed, Feb 19, 2014	82.35	82.87	81.33	81.41
3427	AMEX	IYG	Tue, Feb 18, 2014	82.70	83.00	82.54	82.78
3426	AMEX	IYG	Fri, Feb 14, 2014	82.44	82.75	82.32	82.67
3425	AMEX	IYG	Thu, Feb 13, 2014	81.87	82.62	81.73	82.56
3424	AMEX	IYG	Wed, Feb 12, 2014	82.38	82.83	82.13	82.35
3423	AMEX	IYG	Tue, Feb 11, 2014	81.54	82.48	81.47	82.22
3422	AMEX	IYG	Mon, Feb 10, 2014	81.75	81.75	81.12	81.49
3421	AMEX	IYG	Fri, Feb 7, 2014	81.12	81.48	80.65	81.42
3420	AMEX	IYG	Thu, Feb 6, 2014	79.25	80.54	79.25	80.54
3419	AMEX	IYG	Wed, Feb 5, 2014	79.07	79.41	78.59	79.17
3418	AMEX	IYG	Tue, Feb 4, 2014	78.83	79.64	78.50	79.21
3417	AMEX	IYG	Mon, Feb 3, 2014	80.41	80.80	78.35	78.42
3416	AMEX	IYG	Fri, Jan 31, 2014	80.71	81.35	80.44	80.54
3415	AMEX	IYG	Thu, Jan 30, 2014	81.75	82.02	81.26	81.80
3414	AMEX	IYG	Wed, Jan 29, 2014	81.09	81.67	80.60	80.79
3413	AMEX	IYG	Tue, Jan 28, 2014	81.16	81.94	81.09	81.84
3412	AMEX	IYG	Mon, Jan 27, 2014	81.70	81.90	80.30	80.76
3411	AMEX	IYG	Fri, Jan 24, 2014	83.01	83.01	81.56	81.56
3410	AMEX	IYG	Thu, Jan 23, 2014	84.81	84.81	83.21	83.65
3409	AMEX	IYG	Wed, Jan 22, 2014	85.06	85.18	84.75	85.12
3408	AMEX	IYG	Tue, Jan 21, 2014	85.09	85.24	84.33	84.85
3407	AMEX	IYG	Fri, Jan 17, 2014	84.97	85.10	84.46	84.61
3406	AMEX	IYG	Thu, Jan 16, 2014	85.03	85.03	84.50	84.70
3405	AMEX	IYG	Wed, Jan 15, 2014	84.71	85.31	84.60	85.27
3404	AMEX	IYG	Tue, Jan 14, 2014	83.81	84.19	83.50	84.13
3403	AMEX	IYG	Mon, Jan 13, 2014	84.85	84.85	83.31	83.51
3402	AMEX	IYG	Fri, Jan 10, 2014	85.10	85.10	84.49	84.87
3401	AMEX	IYG	Thu, Jan 9, 2014	84.96	85.31	84.67	85.15
3400	AMEX	IYG	Wed, Jan 8, 2014	84.40	84.90	84.40	84.89
3399	AMEX	IYG	Tue, Jan 7, 2014	84.57	84.82	84.13	84.40
3398	AMEX	IYG	Mon, Jan 6, 2014	84.37	84.87	84.25	84.30
3397	AMEX	IYG	Fri, Jan 3, 2014	83.63	84.32	83.63	84.11
3396	AMEX	IYG	Thu, Jan 2, 2014	83.52	83.77	83.29	83.45
3395	AMEX	IYG	Tue, Dec 31, 2013	83.49	83.84	83.46	83.74
3394	AMEX	IYG	Mon, Dec 30, 2013	83.53	83.61	83.18	83.32
3393	AMEX	IYG	Fri, Dec 27, 2013	83.48	83.61	83.39	83.49
3392	AMEX	IYG	Thu, Dec 26, 2013	83.58	83.59	83.36	83.46
3391	AMEX	IYG	Tue, Dec 24, 2013	83.32	83.36	83.15	83.35
3390	AMEX	IYG	Mon, Dec 23, 2013	82.90	83.35	82.90	83.28
3389	AMEX	IYG	Fri, Dec 20, 2013	82.53	83.20	82.53	83.06
3388	AMEX	IYG	Thu, Dec 19, 2013	82.39	82.68	82.31	82.44
3387	AMEX	IYG	Wed, Dec 18, 2013	81.00	82.65	80.53	82.63
3386	AMEX	IYG	Tue, Dec 17, 2013	81.21	81.21	80.62	80.72
3385	AMEX	IYG	Mon, Dec 16, 2013	80.90	81.30	80.90	81.07
3384	AMEX	IYG	Fri, Dec 13, 2013	80.76	80.76	80.14	80.50
3383	AMEX	IYG	Thu, Dec 12, 2013	80.12	80.63	80.04	80.38
3382	AMEX	IYG	Wed, Dec 11, 2013	81.16	81.16	80.07	80.19
3381	AMEX	IYG	Tue, Dec 10, 2013	81.16	81.41	80.96	80.96
3380	AMEX	IYG	Mon, Dec 9, 2013	81.26	81.48	81.15	81.21
3379	AMEX	IYG	Fri, Dec 6, 2013	80.72	81.14	80.47	80.90
3378	AMEX	IYG	Thu, Dec 5, 2013	80.55	80.55	79.86	79.97
3377	AMEX	IYG	Wed, Dec 4, 2013	80.31	81.10	80.17	80.81
3376	AMEX	IYG	Tue, Dec 3, 2013	81.07	81.26	80.27	80.59
3375	AMEX	IYG	Mon, Dec 2, 2013	81.60	82.24	81.39	81.47
3374	AMEX	IYG	Fri, Nov 29, 2013	81.80	82.08	81.55	81.55
3373	AMEX	IYG	Wed, Nov 27, 2013	81.69	81.84	81.52	81.74
3372	AMEX	IYG	Tue, Nov 26, 2013	81.79	81.87	81.48	81.48
3371	AMEX	IYG	Mon, Nov 25, 2013	81.46	81.90	81.45	81.58
3370	AMEX	IYG	Fri, Nov 22, 2013	80.95	81.30	80.74	81.30
3369	AMEX	IYG	Thu, Nov 21, 2013	79.80	80.89	79.80	80.79
3368	AMEX	IYG	Wed, Nov 20, 2013	79.94	79.99	79.35	79.58
3367	AMEX	IYG	Tue, Nov 19, 2013	79.44	80.01	79.38	79.62
3366	AMEX	IYG	Mon, Nov 18, 2013	79.48	79.98	79.22	79.38
3365	AMEX	IYG	Fri, Nov 15, 2013	79.24	79.41	79.24	79.30
3364	AMEX	IYG	Thu, Nov 14, 2013	78.67	78.95	78.20	78.87
3363	AMEX	IYG	Wed, Nov 13, 2013	77.43	78.41	77.24	78.41
3362	AMEX	IYG	Tue, Nov 12, 2013	78.14	78.20	77.57	77.75
3361	AMEX	IYG	Mon, Nov 11, 2013	78.25	78.53	78.02	78.41
3360	AMEX	IYG	Fri, Nov 8, 2013	76.78	78.27	76.78	78.27
3359	AMEX	IYG	Thu, Nov 7, 2013	77.24	77.47	76.14	76.14
3358	AMEX	IYG	Wed, Nov 6, 2013	77.27	77.32	76.91	77.17
3357	AMEX	IYG	Tue, Nov 5, 2013	76.67	77.03	76.51	76.81
3356	AMEX	IYG	Mon, Nov 4, 2013	77.19	77.29	76.90	76.94
3355	AMEX	IYG	Fri, Nov 1, 2013	76.65	77.17	76.65	77.07
3354	AMEX	IYG	Thu, Oct 31, 2013	77.44	77.44	76.64	76.64
3353	AMEX	IYG	Wed, Oct 30, 2013	78.00	78.15	77.47	77.66
3352	AMEX	IYG	Tue, Oct 29, 2013	78.00	78.00	77.74	77.94
3351	AMEX	IYG	Mon, Oct 28, 2013	77.83	77.92	77.51	77.74
3350	AMEX	IYG	Fri, Oct 25, 2013	77.46	77.71	77.36	77.69
3349	AMEX	IYG	Thu, Oct 24, 2013	77.40	77.54	77.02	77.46
3348	AMEX	IYG	Wed, Oct 23, 2013	77.48	77.48	77.03	77.22
3347	AMEX	IYG	Tue, Oct 22, 2013	78.01	78.25	77.68	77.82
3346	AMEX	IYG	Mon, Oct 21, 2013	77.90	78.10	77.82	77.93
3345	AMEX	IYG	Fri, Oct 18, 2013	77.90	78.07	77.39	78.01
3344	AMEX	IYG	Thu, Oct 17, 2013	76.52	77.69	76.52	77.60
3343	AMEX	IYG	Wed, Oct 16, 2013	75.76	77.18	75.76	77.18
3342	AMEX	IYG	Tue, Oct 15, 2013	75.84	76.17	75.18	75.29
3341	AMEX	IYG	Mon, Oct 14, 2013	74.78	76.05	74.78	75.93
3340	AMEX	IYG	Fri, Oct 11, 2013	74.79	75.59	74.62	75.47
3339	AMEX	IYG	Thu, Oct 10, 2013	73.82	75.06	73.82	74.98
3338	AMEX	IYG	Wed, Oct 9, 2013	72.85	73.25	72.34	72.88
3337	AMEX	IYG	Tue, Oct 8, 2013	73.61	73.64	72.54	72.54
3336	AMEX	IYG	Mon, Oct 7, 2013	73.93	74.06	73.56	73.56
3335	AMEX	IYG	Fri, Oct 4, 2013	74.06	74.74	73.94	74.68
3334	AMEX	IYG	Thu, Oct 3, 2013	74.22	74.45	73.45	74.03
3333	AMEX	IYG	Wed, Oct 2, 2013	74.29	74.57	73.97	74.38
3332	AMEX	IYG	Tue, Oct 1, 2013	74.10	74.68	74.10	74.61
3331	AMEX	IYG	Mon, Sep 30, 2013	73.80	74.35	73.39	74.11
3330	AMEX	IYG	Fri, Sep 27, 2013	74.23	74.61	74.19	74.46
3329	AMEX	IYG	Thu, Sep 26, 2013	74.69	75.08	74.39	74.64
3328	AMEX	IYG	Wed, Sep 25, 2013	74.42	74.95	73.93	74.64
3327	AMEX	IYG	Tue, Sep 24, 2013	74.93	75.00	74.28	74.41
3326	AMEX	IYG	Mon, Sep 23, 2013	75.76	75.76	74.87	75.03
3325	AMEX	IYG	Fri, Sep 20, 2013	76.92	76.92	76.16	76.29
3324	AMEX	IYG	Thu, Sep 19, 2013	77.25	77.44	76.35	76.54
3323	AMEX	IYG	Wed, Sep 18, 2013	76.35	77.46	76.21	76.95
3322	AMEX	IYG	Tue, Sep 17, 2013	76.04	76.50	76.04	76.48
3321	AMEX	IYG	Mon, Sep 16, 2013	76.12	76.33	75.84	75.98
3320	AMEX	IYG	Fri, Sep 13, 2013	75.20	75.32	74.98	75.30
3319	AMEX	IYG	Thu, Sep 12, 2013	75.42	75.59	74.97	75.04
3318	AMEX	IYG	Wed, Sep 11, 2013	75.59	75.59	75.21	75.45
3317	AMEX	IYG	Tue, Sep 10, 2013	75.10	75.56	75.10	75.55
3316	AMEX	IYG	Mon, Sep 9, 2013	73.99	74.37	73.86	74.37
3315	AMEX	IYG	Fri, Sep 6, 2013	74.16	74.27	72.89	73.72
3314	AMEX	IYG	Thu, Sep 5, 2013	73.67	74.31	73.67	73.83
3313	AMEX	IYG	Wed, Sep 4, 2013	73.15	73.86	72.89	73.59
3312	AMEX	IYG	Tue, Sep 3, 2013	72.98	73.71	72.65	73.00
3311	AMEX	IYG	Fri, Aug 30, 2013	72.88	72.88	72.13	72.31
3310	AMEX	IYG	Thu, Aug 29, 2013	72.44	73.25	72.37	72.74
3309	AMEX	IYG	Wed, Aug 28, 2013	72.27	72.94	71.99	72.54
3308	AMEX	IYG	Tue, Aug 27, 2013	73.25	73.43	72.30	72.33
3307	AMEX	IYG	Mon, Aug 26, 2013	74.97	75.18	74.32	74.32
3306	AMEX	IYG	Fri, Aug 23, 2013	75.11	75.11	74.53	74.87
3305	AMEX	IYG	Thu, Aug 22, 2013	74.32	75.00	74.32	74.93
3304	AMEX	IYG	Wed, Aug 21, 2013	74.04	74.68	73.62	74.07
3303	AMEX	IYG	Tue, Aug 20, 2013	74.02	74.68	73.76	74.49
3302	AMEX	IYG	Mon, Aug 19, 2013	74.53	74.72	73.91	73.91
3301	AMEX	IYG	Fri, Aug 16, 2013	74.60	75.31	74.60	74.85
3300	AMEX	IYG	Thu, Aug 15, 2013	75.32	75.40	74.64	74.84
3299	AMEX	IYG	Wed, Aug 14, 2013	76.28	76.52	75.96	75.96
3298	AMEX	IYG	Tue, Aug 13, 2013	75.97	76.40	75.45	76.20
3297	AMEX	IYG	Mon, Aug 12, 2013	75.80	75.90	75.45	75.68
3296	AMEX	IYG	Fri, Aug 9, 2013	76.45	76.63	75.95	76.03
3295	AMEX	IYG	Thu, Aug 8, 2013	76.73	76.94	75.94	76.42
3294	AMEX	IYG	Wed, Aug 7, 2013	76.52	76.52	75.89	76.29
3293	AMEX	IYG	Tue, Aug 6, 2013	77.50	77.50	76.75	76.90
3292	AMEX	IYG	Mon, Aug 5, 2013	77.69	77.81	77.42	77.60
3291	AMEX	IYG	Fri, Aug 2, 2013	77.78	77.78	77.22	77.74
3290	AMEX	IYG	Thu, Aug 1, 2013	77.08	77.70	77.05	77.65
3289	AMEX	IYG	Wed, Jul 31, 2013	76.48	77.02	76.17	76.23
3288	AMEX	IYG	Tue, Jul 30, 2013	76.55	76.62	76.08	76.21
3287	AMEX	IYG	Mon, Jul 29, 2013	76.56	76.56	75.82	76.08
3286	AMEX	IYG	Fri, Jul 26, 2013	76.40	76.65	76.03	76.65
3285	AMEX	IYG	Thu, Jul 25, 2013	76.75	77.06	76.33	76.93
3284	AMEX	IYG	Wed, Jul 24, 2013	77.55	77.55	76.71	76.79
3283	AMEX	IYG	Tue, Jul 23, 2013	77.47	77.47	77.00	77.18
3282	AMEX	IYG	Mon, Jul 22, 2013	76.67	77.18	76.49	77.18
3281	AMEX	IYG	Fri, Jul 19, 2013	76.59	76.61	76.19	76.57
3280	AMEX	IYG	Thu, Jul 18, 2013	75.64	76.61	75.64	76.51
3279	AMEX	IYG	Wed, Jul 17, 2013	75.04	75.61	74.96	75.39
3278	AMEX	IYG	Tue, Jul 16, 2013	75.40	75.60	74.70	75.02
3277	AMEX	IYG	Mon, Jul 15, 2013	75.50	75.61	75.03	75.44
3276	AMEX	IYG	Fri, Jul 12, 2013	74.41	74.96	74.38	74.89
3275	AMEX	IYG	Thu, Jul 11, 2013	74.82	74.95	73.77	74.25
3274	AMEX	IYG	Wed, Jul 10, 2013	74.38	74.44	73.50	73.87
3273	AMEX	IYG	Tue, Jul 9, 2013	74.58	74.58	73.74	74.47
3272	AMEX	IYG	Mon, Jul 8, 2013	73.89	74.21	73.67	73.96
3271	AMEX	IYG	Fri, Jul 5, 2013	72.90	73.48	72.52	73.48
3270	AMEX	IYG	Wed, Jul 3, 2013	71.66	72.09	71.35	71.94
3269	AMEX	IYG	Tue, Jul 2, 2013	71.98	72.70	71.58	71.97
3268	AMEX	IYG	Mon, Jul 1, 2013	71.81	72.77	71.81	72.02
3267	AMEX	IYG	Fri, Jun 28, 2013	71.88	71.88	71.23	71.52
3266	AMEX	IYG	Thu, Jun 27, 2013	71.62	72.14	71.43	71.97
3265	AMEX	IYG	Wed, Jun 26, 2013	71.03	71.57	70.67	71.05
3264	AMEX	IYG	Tue, Jun 25, 2013	69.97	70.97	69.95	70.63
3263	AMEX	IYG	Mon, Jun 24, 2013	69.65	69.93	68.76	69.34
3262	AMEX	IYG	Fri, Jun 21, 2013	71.28	71.32	69.82	70.68
3261	AMEX	IYG	Thu, Jun 20, 2013	71.42	71.70	70.54	70.80
3260	AMEX	IYG	Wed, Jun 19, 2013	72.75	72.98	72.10	72.12
3259	AMEX	IYG	Tue, Jun 18, 2013	72.82	72.97	72.32	72.74
3258	AMEX	IYG	Mon, Jun 17, 2013	72.02	72.55	71.88	72.17
3257	AMEX	IYG	Fri, Jun 14, 2013	72.58	72.58	71.35	71.51
3256	AMEX	IYG	Thu, Jun 13, 2013	71.32	72.61	71.14	72.56
3255	AMEX	IYG	Wed, Jun 12, 2013	72.61	72.67	71.25	71.40
3254	AMEX	IYG	Tue, Jun 11, 2013	72.53	72.81	72.00	72.08
3253	AMEX	IYG	Mon, Jun 10, 2013	73.47	73.68	72.93	73.32
3252	AMEX	IYG	Fri, Jun 7, 2013	72.44	73.14	72.08	73.08
3251	AMEX	IYG	Thu, Jun 6, 2013	70.90	71.88	70.44	71.87
3250	AMEX	IYG	Wed, Jun 5, 2013	72.20	72.26	70.70	70.92
3249	AMEX	IYG	Tue, Jun 4, 2013	73.06	73.39	71.98	72.31
3248	AMEX	IYG	Mon, Jun 3, 2013	73.01	74.07	71.54	72.84
3247	AMEX	IYG	Fri, May 31, 2013	73.98	74.05	72.80	72.80
3246	AMEX	IYG	Thu, May 30, 2013	72.86	74.22	72.84	73.95
3245	AMEX	IYG	Wed, May 29, 2013	72.32	73.20	72.28	72.89
3244	AMEX	IYG	Tue, May 28, 2013	72.79	73.25	72.46	72.80
3243	AMEX	IYG	Fri, May 24, 2013	71.14	71.81	71.07	71.79
3242	AMEX	IYG	Thu, May 23, 2013	70.75	71.92	70.68	71.60
3241	AMEX	IYG	Wed, May 22, 2013	72.90	73.87	71.80	71.93
3240	AMEX	IYG	Tue, May 21, 2013	72.50	72.88	72.44	72.69
3239	AMEX	IYG	Mon, May 20, 2013	72.06	72.74	72.06	72.38
3238	AMEX	IYG	Fri, May 17, 2013	71.50	72.25	71.33	72.22
3237	AMEX	IYG	Thu, May 16, 2013	71.22	71.68	70.90	71.04
3236	AMEX	IYG	Wed, May 15, 2013	70.38	71.57	70.38	71.36
3235	AMEX	IYG	Tue, May 14, 2013	69.40	70.59	69.25	70.54
3234	AMEX	IYG	Mon, May 13, 2013	68.98	69.37	68.80	69.22
3233	AMEX	IYG	Fri, May 10, 2013	68.63	69.02	68.63	69.02
3232	AMEX	IYG	Thu, May 9, 2013	69.20	69.26	68.59	68.66
3231	AMEX	IYG	Wed, May 8, 2013	68.48	69.27	68.42	69.16
3230	AMEX	IYG	Tue, May 7, 2013	68.36	68.76	67.98	68.63
3229	AMEX	IYG	Mon, May 6, 2013	67.33	68.11	67.33	68.05
3228	AMEX	IYG	Fri, May 3, 2013	67.21	67.70	67.21	67.35
3227	AMEX	IYG	Thu, May 2, 2013	66.22	66.70	66.07	66.61
3226	AMEX	IYG	Wed, May 1, 2013	66.53	66.61	65.94	65.99
3225	AMEX	IYG	Tue, Apr 30, 2013	66.84	66.98	66.60	66.95
3224	AMEX	IYG	Mon, Apr 29, 2013	66.68	66.83	66.65	66.71
3223	AMEX	IYG	Fri, Apr 26, 2013	66.51	66.55	66.20	66.48
3222	AMEX	IYG	Thu, Apr 25, 2013	66.48	67.04	66.48	66.61
3221	AMEX	IYG	Wed, Apr 24, 2013	65.93	66.37	65.93	66.21
3220	AMEX	IYG	Tue, Apr 23, 2013	65.07	65.78	65.03	65.74
3219	AMEX	IYG	Mon, Apr 22, 2013	64.54	64.71	64.00	64.58
3218	AMEX	IYG	Fri, Apr 19, 2013	64.13	64.53	63.85	64.53
3217	AMEX	IYG	Thu, Apr 18, 2013	64.30	64.30	63.46	63.67
3216	AMEX	IYG	Wed, Apr 17, 2013	65.00	65.12	63.80	64.32
3215	AMEX	IYG	Tue, Apr 16, 2013	65.37	65.68	64.87	65.64
3214	AMEX	IYG	Mon, Apr 15, 2013	66.27	66.45	64.79	64.82
3213	AMEX	IYG	Fri, Apr 12, 2013	66.13	66.43	65.95	66.28
3212	AMEX	IYG	Thu, Apr 11, 2013	66.58	67.08	66.38	66.72
3211	AMEX	IYG	Wed, Apr 10, 2013	65.92	66.76	65.92	66.63
3210	AMEX	IYG	Tue, Apr 9, 2013	65.59	66.10	65.46	65.76
3209	AMEX	IYG	Mon, Apr 8, 2013	64.86	65.46	64.55	65.46
3208	AMEX	IYG	Fri, Apr 5, 2013	64.10	64.95	63.94	64.91
3207	AMEX	IYG	Thu, Apr 4, 2013	64.55	65.09	64.50	65.08
3206	AMEX	IYG	Wed, Apr 3, 2013	65.94	65.94	64.27	64.53
3205	AMEX	IYG	Tue, Apr 2, 2013	65.64	66.00	65.64	65.85
3204	AMEX	IYG	Mon, Apr 1, 2013	66.01	66.36	65.49	65.65
3203	AMEX	IYG	Thu, Mar 28, 2013	66.15	66.19	65.91	66.16
3202	AMEX	IYG	Wed, Mar 27, 2013	66.07	66.24	65.76	66.24
3201	AMEX	IYG	Tue, Mar 26, 2013	66.25	66.44	65.97	66.38
3200	AMEX	IYG	Mon, Mar 25, 2013	66.38	66.57	65.66	65.97
3199	AMEX	IYG	Fri, Mar 22, 2013	66.19	66.34	65.90	66.19
3198	AMEX	IYG	Thu, Mar 21, 2013	66.44	66.73	65.93	65.94
3197	AMEX	IYG	Wed, Mar 20, 2013	66.75	67.02	66.66	66.81
3196	AMEX	IYG	Tue, Mar 19, 2013	66.97	67.09	66.04	66.35
3195	AMEX	IYG	Mon, Mar 18, 2013	66.53	67.01	66.38	66.73
3194	AMEX	IYG	Fri, Mar 15, 2013	67.04	67.47	66.83	67.41
3193	AMEX	IYG	Thu, Mar 14, 2013	66.83	67.11	66.83	67.06
3192	AMEX	IYG	Wed, Mar 13, 2013	66.45	66.68	66.23	66.60
3191	AMEX	IYG	Tue, Mar 12, 2013	66.72	66.81	66.17	66.35
3190	AMEX	IYG	Mon, Mar 11, 2013	66.32	66.96	66.16	66.82
3189	AMEX	IYG	Fri, Mar 8, 2013	66.68	66.68	65.86	66.30
3188	AMEX	IYG	Thu, Mar 7, 2013	65.70	66.22	65.64	66.19
3187	AMEX	IYG	Wed, Mar 6, 2013	65.33	65.79	65.20	65.58
3186	AMEX	IYG	Tue, Mar 5, 2013	64.86	65.36	64.85	64.90
3185	AMEX	IYG	Mon, Mar 4, 2013	63.57	64.46	63.51	64.46
3184	AMEX	IYG	Fri, Mar 1, 2013	63.20	63.95	62.76	63.75
3183	AMEX	IYG	Thu, Feb 28, 2013	63.68	64.08	63.49	63.61
3182	AMEX	IYG	Wed, Feb 27, 2013	62.75	63.87	62.67	63.76
3181	AMEX	IYG	Tue, Feb 26, 2013	62.68	62.99	62.17	62.73
3180	AMEX	IYG	Mon, Feb 25, 2013	64.61	64.61	62.49	62.49
3179	AMEX	IYG	Fri, Feb 22, 2013	63.87	64.20	63.74	64.20
3178	AMEX	IYG	Thu, Feb 21, 2013	63.87	63.87	63.27	63.48
3177	AMEX	IYG	Wed, Feb 20, 2013	65.10	65.15	64.05	64.08
3176	AMEX	IYG	Tue, Feb 19, 2013	64.77	65.27	64.77	65.16
3175	AMEX	IYG	Fri, Feb 15, 2013	65.15	65.15	64.50	64.70
3174	AMEX	IYG	Thu, Feb 14, 2013	64.43	65.05	64.43	64.99
3173	AMEX	IYG	Wed, Feb 13, 2013	65.07	65.07	64.49	64.63
3172	AMEX	IYG	Tue, Feb 12, 2013	64.34	65.01	64.34	64.90
3171	AMEX	IYG	Mon, Feb 11, 2013	64.13	64.42	63.94	64.23
3170	AMEX	IYG	Fri, Feb 8, 2013	64.05	64.19	63.94	64.11
3169	AMEX	IYG	Thu, Feb 7, 2013	64.18	64.30	63.43	63.94
3168	AMEX	IYG	Wed, Feb 6, 2013	63.68	64.18	63.61	64.18
3167	AMEX	IYG	Tue, Feb 5, 2013	63.42	64.08	63.38	63.93
3166	AMEX	IYG	Mon, Feb 4, 2013	63.34	63.47	62.99	63.03
3165	AMEX	IYG	Fri, Feb 1, 2013	63.27	63.89	63.23	63.81
3164	AMEX	IYG	Thu, Jan 31, 2013	62.90	63.01	62.66	62.87
3163	AMEX	IYG	Wed, Jan 30, 2013	62.93	63.10	62.70	62.87
3162	AMEX	IYG	Tue, Jan 29, 2013	62.55	63.09	62.55	63.04
3161	AMEX	IYG	Mon, Jan 28, 2013	63.09	63.09	62.52	62.76
3160	AMEX	IYG	Fri, Jan 25, 2013	63.17	63.17	62.75	63.07
3159	AMEX	IYG	Thu, Jan 24, 2013	62.59	63.21	62.59	62.81
3158	AMEX	IYG	Wed, Jan 23, 2013	62.61	62.66	62.30	62.47
3157	AMEX	IYG	Tue, Jan 22, 2013	62.12	62.62	62.04	62.61
3156	AMEX	IYG	Fri, Jan 18, 2013	62.10	62.25	61.78	62.22
3155	AMEX	IYG	Thu, Jan 17, 2013	62.36	62.41	62.05	62.25
3154	AMEX	IYG	Wed, Jan 16, 2013	62.12	62.45	61.94	62.38
3153	AMEX	IYG	Tue, Jan 15, 2013	61.64	62.30	61.63	62.24
3152	AMEX	IYG	Mon, Jan 14, 2013	62.20	62.20	61.61	61.93
3151	AMEX	IYG	Fri, Jan 11, 2013	62.22	62.23	61.77	62.23
3150	AMEX	IYG	Thu, Jan 10, 2013	62.25	62.46	61.82	62.43
3149	AMEX	IYG	Wed, Jan 9, 2013	61.89	62.26	61.45	61.62
3148	AMEX	IYG	Tue, Jan 8, 2013	61.81	61.81	61.40	61.76
3147	AMEX	IYG	Mon, Jan 7, 2013	61.98	61.98	61.55	61.93
3146	AMEX	IYG	Fri, Jan 4, 2013	61.02	62.07	61.01	62.05
3145	AMEX	IYG	Thu, Jan 3, 2013	61.02	61.21	60.88	60.99
3144	AMEX	IYG	Wed, Jan 2, 2013	60.94	61.43	60.66	61.11
3143	AMEX	IYG	Mon, Dec 31, 2012	58.38	59.35	58.38	59.30
3142	AMEX	IYG	Fri, Dec 28, 2012	58.43	58.96	58.43	58.51
3141	AMEX	IYG	Thu, Dec 27, 2012	59.32	59.33	58.16	59.02
3140	AMEX	IYG	Wed, Dec 26, 2012	59.34	59.48	59.03	59.19
3139	AMEX	IYG	Mon, Dec 24, 2012	59.27	59.44	59.18	59.30
3138	AMEX	IYG	Fri, Dec 21, 2012	59.06	59.55	59.02	59.39
3137	AMEX	IYG	Thu, Dec 20, 2012	59.31	60.10	59.31	60.10
3136	AMEX	IYG	Wed, Dec 19, 2012	59.70	59.77	59.19	59.21
3135	AMEX	IYG	Tue, Dec 18, 2012	59.27	59.94	59.03	59.90
3134	AMEX	IYG	Mon, Dec 17, 2012	57.67	58.92	57.67	58.92
3133	AMEX	IYG	Fri, Dec 14, 2012	57.60	57.64	57.43	57.46
3132	AMEX	IYG	Thu, Dec 13, 2012	57.79	57.92	57.49	57.62
3131	AMEX	IYG	Wed, Dec 12, 2012	57.89	58.35	57.78	57.83
3130	AMEX	IYG	Tue, Dec 11, 2012	57.54	58.01	57.47	57.66
3129	AMEX	IYG	Mon, Dec 10, 2012	57.32	57.53	57.14	57.31
3128	AMEX	IYG	Fri, Dec 7, 2012	57.34	57.49	57.16	57.49
3127	AMEX	IYG	Thu, Dec 6, 2012	56.78	56.99	56.62	56.97
3126	AMEX	IYG	Wed, Dec 5, 2012	56.25	57.07	56.22	56.74
3125	AMEX	IYG	Tue, Dec 4, 2012	56.19	56.28	55.66	55.97
3124	AMEX	IYG	Mon, Dec 3, 2012	56.67	56.88	56.18	56.24
3123	AMEX	IYG	Fri, Nov 30, 2012	56.59	56.73	56.28	56.53
3122	AMEX	IYG	Thu, Nov 29, 2012	56.65	56.89	56.48	56.68
3121	AMEX	IYG	Wed, Nov 28, 2012	55.69	56.35	55.26	56.35
3120	AMEX	IYG	Tue, Nov 27, 2012	56.47	56.77	56.01	56.01
3119	AMEX	IYG	Mon, Nov 26, 2012	56.59	56.59	56.23	56.58
3118	AMEX	IYG	Fri, Nov 23, 2012	56.42	56.78	56.42	56.78
3117	AMEX	IYG	Wed, Nov 21, 2012	56.33	56.33	55.84	56.13
3116	AMEX	IYG	Tue, Nov 20, 2012	55.76	56.46	55.64	56.19
3115	AMEX	IYG	Mon, Nov 19, 2012	55.04	55.89	55.04	55.84
3114	AMEX	IYG	Fri, Nov 16, 2012	54.34	54.69	53.87	54.61
3113	AMEX	IYG	Thu, Nov 15, 2012	54.17	54.44	53.94	54.25
3112	AMEX	IYG	Wed, Nov 14, 2012	55.56	55.56	54.00	54.17
3111	AMEX	IYG	Tue, Nov 13, 2012	55.21	56.06	55.21	55.25
3110	AMEX	IYG	Mon, Nov 12, 2012	55.79	55.92	55.52	55.75
3109	AMEX	IYG	Fri, Nov 9, 2012	55.21	56.18	55.15	55.58
3108	AMEX	IYG	Thu, Nov 8, 2012	56.18	56.59	55.54	55.54
3107	AMEX	IYG	Wed, Nov 7, 2012	57.36	57.36	55.82	55.82
3106	AMEX	IYG	Tue, Nov 6, 2012	57.60	58.35	57.55	58.15
3105	AMEX	IYG	Mon, Nov 5, 2012	57.46	57.52	56.95	57.38
3104	AMEX	IYG	Fri, Nov 2, 2012	58.21	58.21	57.49	57.53
3103	AMEX	IYG	Thu, Nov 1, 2012	56.91	57.90	56.85	57.89
3102	AMEX	IYG	Wed, Oct 31, 2012	56.64	56.85	56.38	56.79
3101	AMEX	IYG	Fri, Oct 26, 2012	56.64	56.76	56.25	56.51
3100	AMEX	IYG	Thu, Oct 25, 2012	57.12	57.20	56.37	56.74
3099	AMEX	IYG	Wed, Oct 24, 2012	56.90	57.03	56.48	56.56
3098	AMEX	IYG	Tue, Oct 23, 2012	56.57	56.79	56.32	56.60
3097	AMEX	IYG	Mon, Oct 22, 2012	57.37	57.52	57.02	57.52
3096	AMEX	IYG	Fri, Oct 19, 2012	58.00	58.02	57.27	57.46
3095	AMEX	IYG	Thu, Oct 18, 2012	58.25	58.47	57.89	58.16
3094	AMEX	IYG	Wed, Oct 17, 2012	57.74	58.41	57.74	58.38
3093	AMEX	IYG	Tue, Oct 16, 2012	57.55	57.73	57.26	57.52
3092	AMEX	IYG	Mon, Oct 15, 2012	56.79	57.30	56.64	57.25
3091	AMEX	IYG	Fri, Oct 12, 2012	57.11	57.32	56.47	56.63
3090	AMEX	IYG	Thu, Oct 11, 2012	57.82	58.00	57.58	57.65
3089	AMEX	IYG	Wed, Oct 10, 2012	57.33	57.34	57.05	57.26
3088	AMEX	IYG	Tue, Oct 9, 2012	57.62	57.83	57.02	57.11
3087	AMEX	IYG	Mon, Oct 8, 2012	57.59	57.75	57.49	57.63
3086	AMEX	IYG	Fri, Oct 5, 2012	58.36	58.52	57.64	57.79
3085	AMEX	IYG	Thu, Oct 4, 2012	57.27	57.89	57.14	57.87
3084	AMEX	IYG	Wed, Oct 3, 2012	56.29	56.93	56.08	56.88
3083	AMEX	IYG	Tue, Oct 2, 2012	56.44	56.53	55.95	56.19
3082	AMEX	IYG	Mon, Oct 1, 2012	56.12	56.80	56.08	56.18
3081	AMEX	IYG	Fri, Sep 28, 2012	55.83	56.03	55.63	55.80
3080	AMEX	IYG	Thu, Sep 27, 2012	55.80	56.26	55.69	56.08
3079	AMEX	IYG	Wed, Sep 26, 2012	55.74	55.74	55.37	55.40
3078	AMEX	IYG	Tue, Sep 25, 2012	56.93	57.01	55.85	55.89
3077	AMEX	IYG	Mon, Sep 24, 2012	56.46	57.12	56.41	56.87
3076	AMEX	IYG	Fri, Sep 21, 2012	57.58	57.58	56.81	56.83
3075	AMEX	IYG	Thu, Sep 20, 2012	56.90	57.09	56.57	57.07
3074	AMEX	IYG	Wed, Sep 19, 2012	57.49	57.74	57.32	57.35
3073	AMEX	IYG	Tue, Sep 18, 2012	57.42	57.46	57.08	57.34
3072	AMEX	IYG	Mon, Sep 17, 2012	58.03	58.03	57.40	57.48
3071	AMEX	IYG	Fri, Sep 14, 2012	58.18	58.74	58.07	58.25
3070	AMEX	IYG	Thu, Sep 13, 2012	56.12	57.94	56.00	57.70
3069	AMEX	IYG	Wed, Sep 12, 2012	56.10	56.40	55.99	56.20
3068	AMEX	IYG	Tue, Sep 11, 2012	55.30	55.88	55.20	55.82
3067	AMEX	IYG	Mon, Sep 10, 2012	55.47	55.90	55.28	55.28
3066	AMEX	IYG	Fri, Sep 7, 2012	55.26	55.81	55.26	55.75
3065	AMEX	IYG	Thu, Sep 6, 2012	54.00	55.03	54.00	54.96
3064	AMEX	IYG	Wed, Sep 5, 2012	53.54	53.63	53.40	53.53
3063	AMEX	IYG	Tue, Sep 4, 2012	53.39	53.74	53.27	53.57
3062	AMEX	IYG	Fri, Aug 31, 2012	53.52	53.61	53.19	53.53
3061	AMEX	IYG	Thu, Aug 30, 2012	53.20	53.26	52.91	53.16
3060	AMEX	IYG	Wed, Aug 29, 2012	53.60	53.60	53.35	53.53
3059	AMEX	IYG	Tue, Aug 28, 2012	53.29	53.60	53.11	53.27
3058	AMEX	IYG	Mon, Aug 27, 2012	53.47	53.56	53.19	53.30
3057	AMEX	IYG	Fri, Aug 24, 2012	52.78	53.44	52.78	53.32
3056	AMEX	IYG	Thu, Aug 23, 2012	53.45	53.46	53.00	53.05
3055	AMEX	IYG	Wed, Aug 22, 2012	53.62	53.89	53.37	53.66
3054	AMEX	IYG	Tue, Aug 21, 2012	53.78	54.37	53.61	53.74
3053	AMEX	IYG	Mon, Aug 20, 2012	53.21	53.54	53.19	53.50
3052	AMEX	IYG	Fri, Aug 17, 2012	53.35	53.35	53.23	53.34
3051	AMEX	IYG	Thu, Aug 16, 2012	52.95	53.29	52.75	53.21
3050	AMEX	IYG	Wed, Aug 15, 2012	52.60	52.96	52.60	52.91
3049	AMEX	IYG	Tue, Aug 14, 2012	52.97	53.17	52.63	52.72
3048	AMEX	IYG	Mon, Aug 13, 2012	52.59	52.69	52.39	52.69
3047	AMEX	IYG	Fri, Aug 10, 2012	52.39	52.77	52.36	52.71
3046	AMEX	IYG	Thu, Aug 9, 2012	52.63	52.88	52.58	52.70
3045	AMEX	IYG	Wed, Aug 8, 2012	52.26	53.03	52.26	52.80
3044	AMEX	IYG	Tue, Aug 7, 2012	52.52	53.17	52.51	52.71
3043	AMEX	IYG	Mon, Aug 6, 2012	52.31	52.66	52.26	52.27
3042	AMEX	IYG	Fri, Aug 3, 2012	51.51	52.29	51.40	52.16
3041	AMEX	IYG	Thu, Aug 2, 2012	50.82	51.13	50.22	50.71
3040	AMEX	IYG	Wed, Aug 1, 2012	51.98	52.01	51.37	51.37
3039	AMEX	IYG	Tue, Jul 31, 2012	51.84	51.94	51.67	51.80
3038	AMEX	IYG	Mon, Jul 30, 2012	52.06	52.38	51.91	51.97
3037	AMEX	IYG	Fri, Jul 27, 2012	51.39	52.45	51.20	52.22
3036	AMEX	IYG	Thu, Jul 26, 2012	51.17	51.24	50.87	51.16
3035	AMEX	IYG	Wed, Jul 25, 2012	50.31	50.50	49.99	50.21
3034	AMEX	IYG	Tue, Jul 24, 2012	50.29	50.36	49.63	50.05
3033	AMEX	IYG	Mon, Jul 23, 2012	49.70	50.31	49.58	50.19
3032	AMEX	IYG	Fri, Jul 20, 2012	51.01	51.07	50.60	50.60
3031	AMEX	IYG	Thu, Jul 19, 2012	52.03	52.14	51.32	51.44
3030	AMEX	IYG	Wed, Jul 18, 2012	51.98	52.32	51.83	51.99
3029	AMEX	IYG	Tue, Jul 17, 2012	52.31	52.32	51.46	52.24
3028	AMEX	IYG	Mon, Jul 16, 2012	52.07	52.28	51.84	51.95
3027	AMEX	IYG	Fri, Jul 13, 2012	50.88	52.06	50.88	51.99
3026	AMEX	IYG	Thu, Jul 12, 2012	50.46	50.68	50.24	50.46
3025	AMEX	IYG	Wed, Jul 11, 2012	50.63	51.12	50.60	50.97
3024	AMEX	IYG	Tue, Jul 10, 2012	51.35	51.58	50.41	50.62
3023	AMEX	IYG	Mon, Jul 9, 2012	51.08	51.12	50.76	51.00
3022	AMEX	IYG	Fri, Jul 6, 2012	51.09	51.46	51.07	51.34
3021	AMEX	IYG	Thu, Jul 5, 2012	52.18	52.20	51.68	51.73
3020	AMEX	IYG	Tue, Jul 3, 2012	52.22	52.68	52.15	52.52
3019	AMEX	IYG	Mon, Jul 2, 2012	52.02	52.34	51.65	52.31
3018	AMEX	IYG	Fri, Jun 29, 2012	51.80	51.92	51.46	51.92
3017	AMEX	IYG	Thu, Jun 28, 2012	50.30	50.59	49.67	50.54
3016	AMEX	IYG	Wed, Jun 27, 2012	50.40	51.00	50.14	50.87
3015	AMEX	IYG	Tue, Jun 26, 2012	50.16	50.46	49.85	50.21
3014	AMEX	IYG	Mon, Jun 25, 2012	50.38	50.42	49.70	49.91
3013	AMEX	IYG	Fri, Jun 22, 2012	50.82	51.25	50.79	51.14
3012	AMEX	IYG	Thu, Jun 21, 2012	51.76	51.97	50.37	50.37
3011	AMEX	IYG	Wed, Jun 20, 2012	51.58	51.96	51.12	51.65
3010	AMEX	IYG	Tue, Jun 19, 2012	50.84	51.65	50.83	51.43
3009	AMEX	IYG	Mon, Jun 18, 2012	50.57	51.11	50.41	50.68
3008	AMEX	IYG	Fri, Jun 15, 2012	50.43	51.00	50.09	50.98
3007	AMEX	IYG	Thu, Jun 14, 2012	49.71	50.37	49.62	50.12
3006	AMEX	IYG	Wed, Jun 13, 2012	49.49	50.22	49.39	49.51
3005	AMEX	IYG	Tue, Jun 12, 2012	49.04	49.74	48.57	49.74
3004	AMEX	IYG	Mon, Jun 11, 2012	50.36	50.50	48.87	48.87
3003	AMEX	IYG	Fri, Jun 8, 2012	49.08	49.79	48.60	49.79
3002	AMEX	IYG	Thu, Jun 7, 2012	50.02	50.13	49.09	49.14
3001	AMEX	IYG	Wed, Jun 6, 2012	48.33	49.16	48.15	49.16
3000	AMEX	IYG	Tue, Jun 5, 2012	46.89	47.85	46.89	47.77
2999	AMEX	IYG	Mon, Jun 4, 2012	47.59	47.64	46.73	46.97
2998	AMEX	IYG	Fri, Jun 1, 2012	48.59	48.69	47.40	47.54
2997	AMEX	IYG	Thu, May 31, 2012	49.48	50.01	48.91	49.61
2996	AMEX	IYG	Wed, May 30, 2012	49.83	49.94	49.26	49.38
2995	AMEX	IYG	Tue, May 29, 2012	50.35	50.49	50.02	50.46
2994	AMEX	IYG	Fri, May 25, 2012	49.92	50.22	49.73	49.79
2993	AMEX	IYG	Thu, May 24, 2012	50.11	50.24	49.46	49.93
2992	AMEX	IYG	Wed, May 23, 2012	49.10	49.96	48.75	49.89
2991	AMEX	IYG	Tue, May 22, 2012	49.38	50.50	49.34	49.70
2990	AMEX	IYG	Mon, May 21, 2012	48.82	49.39	48.60	49.11
2989	AMEX	IYG	Fri, May 18, 2012	49.47	49.51	48.55	48.72
2988	AMEX	IYG	Thu, May 17, 2012	50.25	50.33	49.27	49.27
2987	AMEX	IYG	Wed, May 16, 2012	51.28	51.60	50.30	50.30
2986	AMEX	IYG	Tue, May 15, 2012	51.23	51.66	50.85	50.93
2985	AMEX	IYG	Mon, May 14, 2012	51.58	51.77	51.20	51.20
2984	AMEX	IYG	Fri, May 11, 2012	52.03	52.95	51.82	52.42
2983	AMEX	IYG	Thu, May 10, 2012	53.66	53.87	53.10	53.21
2982	AMEX	IYG	Wed, May 9, 2012	52.95	53.39	52.55	53.01
2981	AMEX	IYG	Tue, May 8, 2012	53.68	54.00	53.23	53.71
2980	AMEX	IYG	Mon, May 7, 2012	53.72	54.35	53.58	54.13
2979	AMEX	IYG	Fri, May 4, 2012	54.50	54.50	53.77	53.86
2978	AMEX	IYG	Thu, May 3, 2012	55.38	55.50	54.57	54.73
2977	AMEX	IYG	Wed, May 2, 2012	55.56	55.56	55.02	55.32
2976	AMEX	IYG	Tue, May 1, 2012	55.22	56.46	55.22	55.98
2975	AMEX	IYG	Mon, Apr 30, 2012	55.76	55.76	55.05	55.32
2974	AMEX	IYG	Fri, Apr 27, 2012	55.97	56.03	55.50	55.84
2973	AMEX	IYG	Thu, Apr 26, 2012	55.05	55.91	55.04	55.84
2972	AMEX	IYG	Wed, Apr 25, 2012	55.21	55.52	54.86	55.33
2971	AMEX	IYG	Tue, Apr 24, 2012	54.33	54.81	54.30	54.74
2970	AMEX	IYG	Mon, Apr 23, 2012	53.77	54.27	53.66	54.23
2969	AMEX	IYG	Fri, Apr 20, 2012	55.39	55.40	54.75	54.75
2968	AMEX	IYG	Thu, Apr 19, 2012	55.79	55.82	54.70	55.12
2967	AMEX	IYG	Wed, Apr 18, 2012	55.52	56.00	55.45	55.49
2966	AMEX	IYG	Tue, Apr 17, 2012	55.61	56.05	55.32	55.94
2965	AMEX	IYG	Mon, Apr 16, 2012	55.22	55.55	54.60	55.07
2964	AMEX	IYG	Fri, Apr 13, 2012	56.08	56.08	54.70	54.73
2963	AMEX	IYG	Thu, Apr 12, 2012	55.26	56.26	55.21	56.23
2962	AMEX	IYG	Wed, Apr 11, 2012	54.97	55.34	54.92	55.13
2961	AMEX	IYG	Tue, Apr 10, 2012	55.34	55.65	54.14	54.15
2960	AMEX	IYG	Mon, Apr 9, 2012	55.29	55.77	55.06	55.48
2959	AMEX	IYG	Thu, Apr 5, 2012	56.09	56.63	56.01	56.36
2958	AMEX	IYG	Wed, Apr 4, 2012	56.89	56.96	56.16	56.41
2957	AMEX	IYG	Tue, Apr 3, 2012	57.56	57.58	56.99	57.50
2956	AMEX	IYG	Mon, Apr 2, 2012	57.22	57.96	56.83	57.70
2955	AMEX	IYG	Fri, Mar 30, 2012	57.44	57.44	56.73	57.22
2954	AMEX	IYG	Thu, Mar 29, 2012	57.42	57.42	56.57	57.11
2953	AMEX	IYG	Wed, Mar 28, 2012	57.56	57.92	57.11	57.77
2952	AMEX	IYG	Tue, Mar 27, 2012	58.23	58.31	57.50	57.50
2951	AMEX	IYG	Mon, Mar 26, 2012	57.81	58.20	57.54	58.17
2950	AMEX	IYG	Fri, Mar 23, 2012	56.71	57.45	56.59	57.40
2949	AMEX	IYG	Thu, Mar 22, 2012	56.94	57.20	56.53	56.79
2948	AMEX	IYG	Wed, Mar 21, 2012	57.98	58.03	57.37	57.51
2947	AMEX	IYG	Tue, Mar 20, 2012	57.18	57.90	56.97	57.73
2946	AMEX	IYG	Mon, Mar 19, 2012	57.19	58.27	56.86	57.56
2945	AMEX	IYG	Fri, Mar 16, 2012	57.15	57.27	56.76	57.17
2944	AMEX	IYG	Thu, Mar 15, 2012	55.99	57.03	55.47	56.95
2943	AMEX	IYG	Wed, Mar 14, 2012	55.69	55.97	55.09	55.74
2942	AMEX	IYG	Tue, Mar 13, 2012	53.77	55.61	53.67	55.61
2941	AMEX	IYG	Mon, Mar 12, 2012	53.51	53.51	52.86	53.26
2940	AMEX	IYG	Fri, Mar 9, 2012	53.23	53.79	53.11	53.47
2939	AMEX	IYG	Thu, Mar 8, 2012	52.81	53.09	52.49	53.04
2938	AMEX	IYG	Wed, Mar 7, 2012	51.73	52.30	51.61	52.21
2937	AMEX	IYG	Tue, Mar 6, 2012	51.92	51.93	51.25	51.41
2936	AMEX	IYG	Mon, Mar 5, 2012	53.14	53.14	52.50	52.76
2935	AMEX	IYG	Fri, Mar 2, 2012	53.54	53.63	53.23	53.25
2934	AMEX	IYG	Thu, Mar 1, 2012	53.05	53.73	53.05	53.54
2933	AMEX	IYG	Wed, Feb 29, 2012	53.26	53.54	52.74	52.74
2932	AMEX	IYG	Tue, Feb 28, 2012	52.88	53.19	52.68	53.12
2931	AMEX	IYG	Mon, Feb 27, 2012	51.72	52.90	51.62	52.82
2930	AMEX	IYG	Fri, Feb 24, 2012	52.50	52.50	52.08	52.14
2929	AMEX	IYG	Thu, Feb 23, 2012	52.02	52.42	51.67	52.35
2928	AMEX	IYG	Wed, Feb 22, 2012	52.41	52.41	51.95	51.96
2927	AMEX	IYG	Tue, Feb 21, 2012	52.60	52.94	52.39	52.52
2926	AMEX	IYG	Fri, Feb 17, 2012	52.37	52.58	52.24	52.50
2925	AMEX	IYG	Thu, Feb 16, 2012	51.23	52.20	51.00	52.11
2924	AMEX	IYG	Wed, Feb 15, 2012	51.78	52.06	51.19	51.28
2923	AMEX	IYG	Tue, Feb 14, 2012	51.77	51.77	51.13	51.60
2922	AMEX	IYG	Mon, Feb 13, 2012	52.27	52.27	51.95	52.09
2921	AMEX	IYG	Fri, Feb 10, 2012	51.56	51.76	51.40	51.66
2920	AMEX	IYG	Thu, Feb 9, 2012	52.47	52.65	51.91	52.17
2919	AMEX	IYG	Wed, Feb 8, 2012	51.76	52.18	51.72	52.15
2918	AMEX	IYG	Tue, Feb 7, 2012	51.51	51.86	51.38	51.73
2917	AMEX	IYG	Mon, Feb 6, 2012	51.74	51.80	51.46	51.80
2916	AMEX	IYG	Fri, Feb 3, 2012	51.32	51.99	51.32	51.99
2915	AMEX	IYG	Thu, Feb 2, 2012	50.15	50.71	50.01	50.42
2914	AMEX	IYG	Wed, Feb 1, 2012	49.65	50.34	49.65	49.94
2913	AMEX	IYG	Tue, Jan 31, 2012	49.23	49.24	48.75	49.09
2912	AMEX	IYG	Mon, Jan 30, 2012	48.79	48.99	48.50	48.86
2911	AMEX	IYG	Fri, Jan 27, 2012	48.84	49.51	48.76	49.47
2910	AMEX	IYG	Thu, Jan 26, 2012	49.97	50.19	48.89	49.14
2909	AMEX	IYG	Wed, Jan 25, 2012	49.34	49.82	49.31	49.73
2908	AMEX	IYG	Tue, Jan 24, 2012	49.21	49.79	48.94	49.64
2907	AMEX	IYG	Mon, Jan 23, 2012	49.49	50.08	49.46	49.74
2906	AMEX	IYG	Fri, Jan 20, 2012	49.08	49.56	48.93	49.55
2905	AMEX	IYG	Thu, Jan 19, 2012	49.27	49.61	49.13	49.27
2904	AMEX	IYG	Wed, Jan 18, 2012	47.98	48.97	47.75	48.96
2903	AMEX	IYG	Tue, Jan 17, 2012	48.73	49.10	48.00	48.13
2902	AMEX	IYG	Fri, Jan 13, 2012	48.15	48.71	47.99	48.69
2901	AMEX	IYG	Thu, Jan 12, 2012	49.05	49.17	48.39	49.16
2900	AMEX	IYG	Wed, Jan 11, 2012	48.14	48.85	47.89	48.77
2899	AMEX	IYG	Tue, Jan 10, 2012	48.22	48.52	48.10	48.43
2898	AMEX	IYG	Mon, Jan 9, 2012	47.35	47.66	47.17	47.47
2897	AMEX	IYG	Fri, Jan 6, 2012	47.30	47.34	46.76	47.09
2896	AMEX	IYG	Thu, Jan 5, 2012	46.30	47.73	46.01	47.46
2895	AMEX	IYG	Wed, Jan 4, 2012	46.45	46.80	45.98	46.66
2894	AMEX	IYG	Tue, Jan 3, 2012	46.27	47.03	46.27	46.72
2893	AMEX	IYG	Fri, Dec 30, 2011	45.53	45.54	45.27	45.27
2892	AMEX	IYG	Thu, Dec 29, 2011	45.05	45.61	44.87	45.52
2891	AMEX	IYG	Wed, Dec 28, 2011	45.62	45.62	44.74	44.77
2890	AMEX	IYG	Tue, Dec 27, 2011	45.81	45.96	45.55	45.55
2889	AMEX	IYG	Fri, Dec 23, 2011	45.62	45.96	45.45	45.96
2888	AMEX	IYG	Thu, Dec 22, 2011	44.79	45.69	44.76	45.53
2887	AMEX	IYG	Wed, Dec 21, 2011	44.58	44.84	44.08	44.76
2886	AMEX	IYG	Tue, Dec 20, 2011	43.61	44.72	43.61	44.51
2885	AMEX	IYG	Mon, Dec 19, 2011	43.91	43.97	42.63	42.77
2884	AMEX	IYG	Fri, Dec 16, 2011	43.97	44.50	43.75	43.86
2883	AMEX	IYG	Thu, Dec 15, 2011	44.23	44.29	43.50	43.58
2882	AMEX	IYG	Wed, Dec 14, 2011	43.44	44.06	43.41	43.61
2881	AMEX	IYG	Tue, Dec 13, 2011	44.86	45.14	43.48	43.81
2880	AMEX	IYG	Mon, Dec 12, 2011	44.89	44.96	44.27	44.57
2879	AMEX	IYG	Fri, Dec 9, 2011	44.94	45.92	44.94	45.80
2878	AMEX	IYG	Thu, Dec 8, 2011	46.05	46.05	44.46	44.68
2877	AMEX	IYG	Wed, Dec 7, 2011	45.52	46.65	45.23	46.41
2876	AMEX	IYG	Tue, Dec 6, 2011	45.84	46.13	45.57	45.89
2875	AMEX	IYG	Mon, Dec 5, 2011	45.90	46.49	45.68	46.00
2874	AMEX	IYG	Fri, Dec 2, 2011	44.77	45.77	44.71	44.98
2873	AMEX	IYG	Thu, Dec 1, 2011	44.24	44.31	43.64	44.18
2872	AMEX	IYG	Wed, Nov 30, 2011	43.22	44.51	43.03	44.50
2871	AMEX	IYG	Tue, Nov 29, 2011	41.81	42.08	41.53	41.55
2870	AMEX	IYG	Mon, Nov 28, 2011	42.33	42.35	41.42	41.89
2869	AMEX	IYG	Fri, Nov 25, 2011	40.35	41.28	40.35	40.63
2868	AMEX	IYG	Wed, Nov 23, 2011	41.14	41.14	40.40	40.40
2867	AMEX	IYG	Tue, Nov 22, 2011	42.02	42.24	41.60	41.64
2866	AMEX	IYG	Mon, Nov 21, 2011	42.31	42.41	41.77	42.07
2865	AMEX	IYG	Fri, Nov 18, 2011	43.28	43.39	42.92	43.16
2864	AMEX	IYG	Thu, Nov 17, 2011	43.86	44.04	42.79	43.01
2863	AMEX	IYG	Wed, Nov 16, 2011	44.58	44.97	43.87	43.87
2862	AMEX	IYG	Tue, Nov 15, 2011	44.57	45.44	44.47	45.15
2861	AMEX	IYG	Mon, Nov 14, 2011	45.61	45.61	44.65	44.94
2860	AMEX	IYG	Fri, Nov 11, 2011	45.56	46.11	45.56	45.94
2859	AMEX	IYG	Thu, Nov 10, 2011	45.43	45.43	44.49	44.90
2858	AMEX	IYG	Wed, Nov 9, 2011	45.98	45.98	44.54	44.58
2857	AMEX	IYG	Tue, Nov 8, 2011	46.74	47.47	46.44	47.40
2856	AMEX	IYG	Mon, Nov 7, 2011	46.03	46.39	45.58	46.39
2855	AMEX	IYG	Fri, Nov 4, 2011	46.13	46.22	45.59	46.10
2854	AMEX	IYG	Thu, Nov 3, 2011	46.40	46.89	44.96	46.75
2853	AMEX	IYG	Wed, Nov 2, 2011	45.44	45.76	45.00	45.62
2852	AMEX	IYG	Tue, Nov 1, 2011	44.51	45.50	44.18	44.21
2851	AMEX	IYG	Mon, Oct 31, 2011	47.89	47.89	46.69	46.69
2850	AMEX	IYG	Fri, Oct 28, 2011	48.31	49.01	48.13	48.77
2849	AMEX	IYG	Thu, Oct 27, 2011	47.89	49.05	47.48	47.48
2848	AMEX	IYG	Wed, Oct 26, 2011	45.71	46.01	44.86	45.79
2847	AMEX	IYG	Tue, Oct 25, 2011	46.04	46.04	44.82	44.94
2846	AMEX	IYG	Mon, Oct 24, 2011	45.57	46.68	45.57	46.56
2845	AMEX	IYG	Fri, Oct 21, 2011	45.17	45.58	44.82	45.45
2844	AMEX	IYG	Thu, Oct 20, 2011	43.75	44.62	43.31	44.55
2843	AMEX	IYG	Wed, Oct 19, 2011	44.84	45.51	43.77	43.89
2842	AMEX	IYG	Tue, Oct 18, 2011	42.92	45.19	42.72	44.90
2841	AMEX	IYG	Mon, Oct 17, 2011	43.67	43.67	42.48	42.59
2840	AMEX	IYG	Fri, Oct 14, 2011	44.17	44.51	43.41	44.11
2839	AMEX	IYG	Thu, Oct 13, 2011	44.25	44.25	43.00	43.63
2838	AMEX	IYG	Wed, Oct 12, 2011	44.24	45.50	44.18	44.81
2837	AMEX	IYG	Tue, Oct 11, 2011	42.66	43.92	42.66	43.61
2836	AMEX	IYG	Mon, Oct 10, 2011	42.41	43.42	42.38	43.42
2835	AMEX	IYG	Fri, Oct 7, 2011	42.93	42.95	41.19	41.24
2834	AMEX	IYG	Thu, Oct 6, 2011	41.07	42.92	40.68	42.86
2833	AMEX	IYG	Wed, Oct 5, 2011	40.66	41.55	39.94	41.27
2832	AMEX	IYG	Tue, Oct 4, 2011	38.55	40.78	37.90	40.68
2831	AMEX	IYG	Mon, Oct 3, 2011	40.83	41.43	39.08	39.08
2830	AMEX	IYG	Fri, Sep 30, 2011	42.16	42.16	41.09	41.09
2829	AMEX	IYG	Thu, Sep 29, 2011	42.71	43.07	41.52	42.70
2828	AMEX	IYG	Wed, Sep 28, 2011	43.11	43.21	41.61	41.65
2827	AMEX	IYG	Tue, Sep 27, 2011	43.92	44.35	42.76	42.93
2826	AMEX	IYG	Mon, Sep 26, 2011	41.70	42.99	41.40	42.94
2825	AMEX	IYG	Fri, Sep 23, 2011	40.36	41.35	40.32	41.18
2824	AMEX	IYG	Thu, Sep 22, 2011	40.97	41.21	39.97	40.75
2823	AMEX	IYG	Wed, Sep 21, 2011	44.19	44.29	42.16	42.18
2822	AMEX	IYG	Tue, Sep 20, 2011	44.44	44.83	44.13	44.13
2821	AMEX	IYG	Mon, Sep 19, 2011	44.56	44.56	43.89	44.17
2820	AMEX	IYG	Fri, Sep 16, 2011	45.73	45.96	44.80	45.41
2819	AMEX	IYG	Thu, Sep 15, 2011	44.88	45.51	44.58	45.51
2818	AMEX	IYG	Wed, Sep 14, 2011	44.10	44.81	43.24	44.46
2817	AMEX	IYG	Tue, Sep 13, 2011	43.49	44.13	43.23	43.70
2816	AMEX	IYG	Mon, Sep 12, 2011	42.00	43.23	42.00	43.23
2815	AMEX	IYG	Fri, Sep 9, 2011	43.70	43.90	42.62	42.69
2814	AMEX	IYG	Thu, Sep 8, 2011	44.64	45.08	44.17	44.19
2813	AMEX	IYG	Wed, Sep 7, 2011	43.96	45.26	43.83	45.23
2812	AMEX	IYG	Tue, Sep 6, 2011	42.41	43.16	42.19	43.09
2811	AMEX	IYG	Fri, Sep 2, 2011	44.54	44.62	43.80	43.93
2810	AMEX	IYG	Thu, Sep 1, 2011	47.00	47.18	45.87	45.87
2809	AMEX	IYG	Wed, Aug 31, 2011	46.94	47.46	46.65	47.08
2808	AMEX	IYG	Tue, Aug 30, 2011	46.56	46.90	46.06	46.53
2807	AMEX	IYG	Mon, Aug 29, 2011	45.88	46.92	45.86	46.86
2806	AMEX	IYG	Fri, Aug 26, 2011	44.27	45.47	43.72	45.10
2805	AMEX	IYG	Thu, Aug 25, 2011	46.33	47.22	44.12	44.64
2804	AMEX	IYG	Wed, Aug 24, 2011	43.12	44.65	43.02	44.52
2803	AMEX	IYG	Tue, Aug 23, 2011	41.67	43.11	40.94	43.11
2802	AMEX	IYG	Mon, Aug 22, 2011	43.34	43.34	41.46	41.54
2801	AMEX	IYG	Fri, Aug 19, 2011	42.43	43.72	42.07	42.07
2800	AMEX	IYG	Thu, Aug 18, 2011	43.73	43.73	42.66	43.05
2799	AMEX	IYG	Wed, Aug 17, 2011	45.60	46.10	45.13	45.42
2798	AMEX	IYG	Tue, Aug 16, 2011	45.63	46.01	44.94	45.24
2797	AMEX	IYG	Mon, Aug 15, 2011	45.33	46.24	45.33	46.21
2796	AMEX	IYG	Fri, Aug 12, 2011	46.13	46.83	44.50	44.72
2795	AMEX	IYG	Thu, Aug 11, 2011	43.22	45.98	43.14	45.30
2794	AMEX	IYG	Wed, Aug 10, 2011	44.93	44.93	42.59	42.63
2793	AMEX	IYG	Tue, Aug 9, 2011	44.28	46.19	42.50	46.14
2792	AMEX	IYG	Mon, Aug 8, 2011	46.05	47.13	42.42	42.95
2791	AMEX	IYG	Fri, Aug 5, 2011	49.27	49.62	46.91	47.86
2790	AMEX	IYG	Thu, Aug 4, 2011	50.90	50.99	48.75	48.79
2789	AMEX	IYG	Wed, Aug 3, 2011	51.04	51.61	50.32	51.55
2788	AMEX	IYG	Tue, Aug 2, 2011	52.11	52.29	50.95	50.99
2787	AMEX	IYG	Mon, Aug 1, 2011	53.44	53.44	52.01	52.46
2786	AMEX	IYG	Fri, Jul 29, 2011	52.18	53.09	51.89	52.49
2785	AMEX	IYG	Thu, Jul 28, 2011	52.81	53.44	52.62	52.73
2784	AMEX	IYG	Wed, Jul 27, 2011	53.73	53.73	52.62	52.72
2783	AMEX	IYG	Tue, Jul 26, 2011	54.24	54.47	53.88	54.10
2782	AMEX	IYG	Mon, Jul 25, 2011	53.97	54.38	53.69	54.21
2781	AMEX	IYG	Fri, Jul 22, 2011	54.80	54.80	54.28	54.52
2780	AMEX	IYG	Thu, Jul 21, 2011	53.81	54.85	53.81	54.70
2779	AMEX	IYG	Wed, Jul 20, 2011	52.92	53.57	52.92	53.28
2778	AMEX	IYG	Tue, Jul 19, 2011	52.15	52.71	51.95	52.57
2777	AMEX	IYG	Mon, Jul 18, 2011	52.31	52.45	51.27	51.92
2776	AMEX	IYG	Fri, Jul 15, 2011	53.12	53.25	52.22	52.64
2775	AMEX	IYG	Thu, Jul 14, 2011	53.64	53.78	52.75	52.83
2774	AMEX	IYG	Wed, Jul 13, 2011	53.30	54.00	53.14	53.25
2773	AMEX	IYG	Tue, Jul 12, 2011	53.10	53.77	53.00	53.06
2772	AMEX	IYG	Mon, Jul 11, 2011	54.25	54.25	53.12	53.28
2771	AMEX	IYG	Fri, Jul 8, 2011	54.92	55.02	54.68	54.95
2770	AMEX	IYG	Thu, Jul 7, 2011	55.39	55.90	55.39	55.70
2769	AMEX	IYG	Wed, Jul 6, 2011	54.85	54.86	54.32	54.84
2768	AMEX	IYG	Tue, Jul 5, 2011	55.53	55.53	54.91	55.20
2767	AMEX	IYG	Fri, Jul 1, 2011	54.51	55.77	54.51	55.66
2766	AMEX	IYG	Thu, Jun 30, 2011	54.64	54.73	54.18	54.54
2765	AMEX	IYG	Wed, Jun 29, 2011	53.48	54.50	53.32	54.47
2764	AMEX	IYG	Tue, Jun 28, 2011	53.09	53.09	52.58	52.87
2763	AMEX	IYG	Mon, Jun 27, 2011	52.09	52.91	52.09	52.75
2762	AMEX	IYG	Fri, Jun 24, 2011	52.62	52.71	51.96	52.13
2761	AMEX	IYG	Thu, Jun 23, 2011	52.51	52.82	52.17	52.78
2760	AMEX	IYG	Wed, Jun 22, 2011	53.31	53.93	53.18	53.21
2759	AMEX	IYG	Tue, Jun 21, 2011	53.09	53.63	52.75	53.54
2758	AMEX	IYG	Mon, Jun 20, 2011	52.60	53.11	52.50	52.82
2757	AMEX	IYG	Fri, Jun 17, 2011	53.11	53.18	52.72	52.96
2756	AMEX	IYG	Thu, Jun 16, 2011	52.23	52.87	51.96	52.52
2755	AMEX	IYG	Wed, Jun 15, 2011	52.77	53.07	51.96	52.34
2754	AMEX	IYG	Tue, Jun 14, 2011	53.69	53.96	53.28	53.36
2753	AMEX	IYG	Mon, Jun 13, 2011	52.78	53.30	52.42	53.16
2752	AMEX	IYG	Fri, Jun 10, 2011	52.41	52.97	51.64	52.54
2751	AMEX	IYG	Thu, Jun 9, 2011	52.05	52.90	51.95	52.68
2750	AMEX	IYG	Wed, Jun 8, 2011	52.40	52.76	51.84	51.93
2749	AMEX	IYG	Tue, Jun 7, 2011	53.09	53.33	52.50	52.51
2748	AMEX	IYG	Mon, Jun 6, 2011	53.58	53.61	52.58	52.72
2747	AMEX	IYG	Fri, Jun 3, 2011	53.68	54.50	53.68	53.87
2746	AMEX	IYG	Thu, Jun 2, 2011	54.33	54.64	53.66	54.33
2745	AMEX	IYG	Wed, Jun 1, 2011	55.73	55.78	54.18	54.20
2744	AMEX	IYG	Tue, May 31, 2011	56.32	56.48	55.89	56.29
2743	AMEX	IYG	Fri, May 27, 2011	55.28	55.91	55.28	55.78
2742	AMEX	IYG	Thu, May 26, 2011	54.72	55.25	54.64	55.10
2741	AMEX	IYG	Wed, May 25, 2011	54.61	55.14	54.61	54.85
2740	AMEX	IYG	Tue, May 24, 2011	55.14	55.14	54.44	54.84
2739	AMEX	IYG	Mon, May 23, 2011	55.03	55.32	54.91	54.92
2738	AMEX	IYG	Fri, May 20, 2011	56.40	56.64	55.69	55.74
2737	AMEX	IYG	Thu, May 19, 2011	56.83	56.83	56.41	56.61
2736	AMEX	IYG	Wed, May 18, 2011	56.42	56.61	56.14	56.58
2735	AMEX	IYG	Tue, May 17, 2011	55.55	56.40	55.55	56.35
2734	AMEX	IYG	Mon, May 16, 2011	55.72	56.47	55.61	55.76
2733	AMEX	IYG	Fri, May 13, 2011	56.71	56.76	55.89	55.95
2732	AMEX	IYG	Thu, May 12, 2011	56.62	56.81	56.18	56.78
2731	AMEX	IYG	Wed, May 11, 2011	57.47	57.52	56.79	56.91
2730	AMEX	IYG	Tue, May 10, 2011	57.26	57.75	57.26	57.66
2729	AMEX	IYG	Mon, May 9, 2011	57.18	57.26	56.89	57.17
2728	AMEX	IYG	Fri, May 6, 2011	57.62	57.86	57.23	57.31
2727	AMEX	IYG	Thu, May 5, 2011	57.35	57.55	56.83	57.12
2726	AMEX	IYG	Wed, May 4, 2011	58.31	58.31	57.67	57.75
2725	AMEX	IYG	Tue, May 3, 2011	57.71	58.31	57.82	58.24
2724	AMEX	IYG	Mon, May 2, 2011	58.29	58.39	57.86	57.91
2723	AMEX	IYG	Fri, Apr 29, 2011	58.04	58.16	57.89	58.03
2722	AMEX	IYG	Thu, Apr 28, 2011	57.83	58.20	57.75	58.15
2721	AMEX	IYG	Wed, Apr 27, 2011	57.64	58.04	57.28	57.93
2720	AMEX	IYG	Tue, Apr 26, 2011	57.45	57.72	57.28	57.57
2719	AMEX	IYG	Mon, Apr 25, 2011	57.33	57.55	57.25	57.25
2718	AMEX	IYG	Thu, Apr 21, 2011	57.42	57.48	56.98	57.38
2717	AMEX	IYG	Wed, Apr 20, 2011	57.63	57.63	56.94	57.20
2716	AMEX	IYG	Tue, Apr 19, 2011	57.29	57.38	56.79	57.25
2715	AMEX	IYG	Mon, Apr 18, 2011	57.19	57.32	56.71	57.05
2714	AMEX	IYG	Fri, Apr 15, 2011	58.27	58.35	57.77	57.85
2713	AMEX	IYG	Thu, Apr 14, 2011	58.18	58.18	57.75	57.95
2712	AMEX	IYG	Wed, Apr 13, 2011	59.46	59.53	58.41	58.58
2711	AMEX	IYG	Tue, Apr 12, 2011	58.92	59.43	58.64	59.04
2710	AMEX	IYG	Mon, Apr 11, 2011	59.33	59.71	59.11	59.23
2709	AMEX	IYG	Fri, Apr 8, 2011	60.11	60.17	59.19	59.32
2708	AMEX	IYG	Thu, Apr 7, 2011	60.11	60.43	59.72	59.86
2707	AMEX	IYG	Wed, Apr 6, 2011	59.50	60.19	59.40	60.09
2706	AMEX	IYG	Tue, Apr 5, 2011	58.94	59.35	58.89	59.21
2705	AMEX	IYG	Mon, Apr 4, 2011	59.23	59.45	58.94	59.10
2704	AMEX	IYG	Fri, Apr 1, 2011	59.16	59.39	58.97	59.13
2703	AMEX	IYG	Thu, Mar 31, 2011	58.70	58.74	58.43	58.62
2702	AMEX	IYG	Wed, Mar 30, 2011	58.69	59.12	58.56	58.83
2701	AMEX	IYG	Tue, Mar 29, 2011	58.18	58.32	57.87	58.32
2700	AMEX	IYG	Mon, Mar 28, 2011	58.44	58.65	58.23	58.24
2699	AMEX	IYG	Fri, Mar 25, 2011	58.37	58.69	58.18	58.37
2698	AMEX	IYG	Thu, Mar 24, 2011	58.28	58.35	57.64	58.34
2697	AMEX	IYG	Wed, Mar 23, 2011	58.00	58.19	57.37	58.08
2696	AMEX	IYG	Tue, Mar 22, 2011	58.39	58.49	57.94	58.18
2695	AMEX	IYG	Mon, Mar 21, 2011	59.04	59.04	58.14	58.48
2694	AMEX	IYG	Fri, Mar 18, 2011	58.27	58.77	58.03	58.29
2693	AMEX	IYG	Thu, Mar 17, 2011	57.65	57.73	56.87	57.58
2692	AMEX	IYG	Wed, Mar 16, 2011	57.99	58.10	56.67	56.89
2691	AMEX	IYG	Tue, Mar 15, 2011	57.10	58.24	57.00	57.96
2690	AMEX	IYG	Mon, Mar 14, 2011	58.65	58.76	58.00	58.59
2689	AMEX	IYG	Fri, Mar 11, 2011	58.37	59.18	58.37	59.07
2688	AMEX	IYG	Thu, Mar 10, 2011	59.39	59.39	58.64	58.69
2687	AMEX	IYG	Wed, Mar 9, 2011	60.04	60.43	59.70	60.09
2686	AMEX	IYG	Tue, Mar 8, 2011	58.90	60.21	58.90	60.12
2685	AMEX	IYG	Mon, Mar 7, 2011	59.22	59.50	58.49	58.72
2684	AMEX	IYG	Fri, Mar 4, 2011	59.87	59.87	58.75	59.10
2683	AMEX	IYG	Thu, Mar 3, 2011	59.33	60.12	59.33	60.01
2682	AMEX	IYG	Wed, Mar 2, 2011	58.77	59.22	58.50	58.70
2681	AMEX	IYG	Tue, Mar 1, 2011	60.08	60.08	58.83	58.83
2680	AMEX	IYG	Mon, Feb 28, 2011	60.45	60.56	59.80	60.02
2679	AMEX	IYG	Fri, Feb 25, 2011	59.84	60.23	59.70	60.10
2678	AMEX	IYG	Thu, Feb 24, 2011	59.09	59.42	58.51	59.21
2677	AMEX	IYG	Wed, Feb 23, 2011	59.56	60.10	58.58	59.37
2676	AMEX	IYG	Tue, Feb 22, 2011	60.86	60.98	59.45	59.66
2675	AMEX	IYG	Fri, Feb 18, 2011	61.90	61.90	61.55	61.75
2674	AMEX	IYG	Thu, Feb 17, 2011	61.80	61.86	61.54	61.77
2673	AMEX	IYG	Wed, Feb 16, 2011	61.87	62.05	61.63	61.97
2672	AMEX	IYG	Tue, Feb 15, 2011	61.84	62.03	61.51	61.68
2671	AMEX	IYG	Mon, Feb 14, 2011	61.63	61.94	61.51	61.84
2670	AMEX	IYG	Fri, Feb 11, 2011	60.58	61.86	60.38	61.68
2669	AMEX	IYG	Thu, Feb 10, 2011	60.40	60.76	60.29	60.60
2668	AMEX	IYG	Wed, Feb 9, 2011	60.84	61.06	60.21	60.64
2667	AMEX	IYG	Tue, Feb 8, 2011	60.79	61.29	60.58	61.21
2666	AMEX	IYG	Mon, Feb 7, 2011	59.92	60.87	59.92	60.72
2665	AMEX	IYG	Fri, Feb 4, 2011	59.78	59.79	59.31	59.70
2664	AMEX	IYG	Thu, Feb 3, 2011	59.82	59.93	59.29	59.83
2663	AMEX	IYG	Wed, Feb 2, 2011	60.23	60.31	59.89	59.92
2662	AMEX	IYG	Tue, Feb 1, 2011	59.40	60.42	59.36	60.31
2661	AMEX	IYG	Mon, Jan 31, 2011	58.75	59.09	58.52	58.97
2660	AMEX	IYG	Fri, Jan 28, 2011	59.44	59.99	58.39	58.40
2659	AMEX	IYG	Thu, Jan 27, 2011	59.00	59.44	58.88	59.42
2658	AMEX	IYG	Wed, Jan 26, 2011	59.32	59.41	58.95	58.95
2657	AMEX	IYG	Tue, Jan 25, 2011	59.19	59.38	58.38	59.14
2656	AMEX	IYG	Mon, Jan 24, 2011	59.49	59.75	59.25	59.46
2655	AMEX	IYG	Fri, Jan 21, 2011	59.64	60.03	59.46	59.69
2654	AMEX	IYG	Thu, Jan 20, 2011	58.70	59.40	58.50	59.12
2653	AMEX	IYG	Wed, Jan 19, 2011	59.99	60.10	58.76	58.90
2652	AMEX	IYG	Tue, Jan 18, 2011	60.83	60.83	60.12	60.43
2651	AMEX	IYG	Fri, Jan 14, 2011	59.84	61.19	59.77	61.02
2650	AMEX	IYG	Thu, Jan 13, 2011	60.14	60.28	59.67	59.84
2649	AMEX	IYG	Wed, Jan 12, 2011	59.54	60.13	59.54	60.11
2648	AMEX	IYG	Tue, Jan 11, 2011	59.13	59.43	58.79	59.07
2647	AMEX	IYG	Mon, Jan 10, 2011	58.46	58.86	58.21	58.72
2646	AMEX	IYG	Fri, Jan 7, 2011	59.61	59.63	58.00	58.79
2645	AMEX	IYG	Thu, Jan 6, 2011	59.83	59.96	59.37	59.42
2644	AMEX	IYG	Wed, Jan 5, 2011	58.76	59.84	58.64	59.71
2643	AMEX	IYG	Tue, Jan 4, 2011	59.18	59.18	58.32	58.82
2642	AMEX	IYG	Mon, Jan 3, 2011	58.28	58.98	58.28	58.85
2641	AMEX	IYG	Fri, Dec 31, 2010	57.40	57.63	57.31	57.57
2640	AMEX	IYG	Thu, Dec 30, 2010	57.70	57.70	57.37	57.48
2639	AMEX	IYG	Wed, Dec 29, 2010	57.85	57.90	57.65	57.65
2638	AMEX	IYG	Tue, Dec 28, 2010	57.83	58.00	57.69	57.81
2637	AMEX	IYG	Mon, Dec 27, 2010	56.95	57.79	56.94	57.76
2636	AMEX	IYG	Thu, Dec 23, 2010	57.51	57.52	56.98	57.20
2635	AMEX	IYG	Wed, Dec 22, 2010	56.97	57.77	56.97	57.67
2634	AMEX	IYG	Tue, Dec 21, 2010	56.08	56.92	56.08	56.85
2633	AMEX	IYG	Mon, Dec 20, 2010	55.89	56.08	55.72	55.88
2632	AMEX	IYG	Fri, Dec 17, 2010	55.65	55.91	55.42	55.76
2631	AMEX	IYG	Thu, Dec 16, 2010	56.05	56.42	55.45	55.62
2630	AMEX	IYG	Wed, Dec 15, 2010	56.24	56.63	55.79	55.86
2629	AMEX	IYG	Tue, Dec 14, 2010	56.98	57.13	56.20	56.40
2628	AMEX	IYG	Mon, Dec 13, 2010	57.39	57.45	56.85	56.97
2627	AMEX	IYG	Fri, Dec 10, 2010	56.58	57.09	56.40	57.04
2626	AMEX	IYG	Thu, Dec 9, 2010	55.93	56.58	55.78	56.48
2625	AMEX	IYG	Wed, Dec 8, 2010	54.50	55.57	54.48	55.54
2624	AMEX	IYG	Tue, Dec 7, 2010	55.16	55.24	54.30	54.30
2623	AMEX	IYG	Mon, Dec 6, 2010	54.23	54.60	54.18	54.44
2622	AMEX	IYG	Fri, Dec 3, 2010	53.79	54.59	53.59	54.49
2621	AMEX	IYG	Thu, Dec 2, 2010	52.83	54.23	52.83	54.22
2620	AMEX	IYG	Wed, Dec 1, 2010	52.21	52.68	52.16	52.65
2619	AMEX	IYG	Tue, Nov 30, 2010	51.51	51.82	51.38	51.49
2618	AMEX	IYG	Mon, Nov 29, 2010	51.33	52.05	51.20	51.94
2617	AMEX	IYG	Fri, Nov 26, 2010	51.66	51.92	51.55	51.55
2616	AMEX	IYG	Wed, Nov 24, 2010	51.76	52.15	51.53	52.14
2615	AMEX	IYG	Tue, Nov 23, 2010	51.61	51.82	51.30	51.35
2614	AMEX	IYG	Mon, Nov 22, 2010	52.81	52.81	51.88	52.16
2613	AMEX	IYG	Fri, Nov 19, 2010	52.96	53.13	52.65	53.11
2612	AMEX	IYG	Thu, Nov 18, 2010	53.11	53.55	52.97	53.16
2611	AMEX	IYG	Wed, Nov 17, 2010	52.86	52.92	52.30	52.44
2610	AMEX	IYG	Tue, Nov 16, 2010	53.27	53.34	52.46	52.90
2609	AMEX	IYG	Mon, Nov 15, 2010	53.87	54.43	53.75	53.78
2608	AMEX	IYG	Fri, Nov 12, 2010	54.13	54.28	53.32	53.46
2607	AMEX	IYG	Thu, Nov 11, 2010	54.37	54.73	54.19	54.51
2606	AMEX	IYG	Wed, Nov 10, 2010	54.17	54.91	53.79	54.90
2605	AMEX	IYG	Tue, Nov 9, 2010	55.40	55.40	53.99	54.20
2604	AMEX	IYG	Mon, Nov 8, 2010	55.55	55.55	54.69	55.17
2603	AMEX	IYG	Fri, Nov 5, 2010	54.13	55.97	54.13	55.56
2602	AMEX	IYG	Thu, Nov 4, 2010	52.66	54.13	52.66	54.10
2601	AMEX	IYG	Wed, Nov 3, 2010	51.54	52.21	51.40	52.19
2600	AMEX	IYG	Tue, Nov 2, 2010	51.88	51.88	51.48	51.61
2599	AMEX	IYG	Mon, Nov 1, 2010	51.86	51.96	51.01	51.49
2598	AMEX	IYG	Fri, Oct 29, 2010	51.58	51.78	51.50	51.69
2597	AMEX	IYG	Thu, Oct 28, 2010	51.93	51.93	51.40	51.64
2596	AMEX	IYG	Wed, Oct 27, 2010	51.15	51.70	51.14	51.65
2595	AMEX	IYG	Tue, Oct 26, 2010	50.90	51.45	50.90	51.35
2594	AMEX	IYG	Mon, Oct 25, 2010	51.88	51.95	51.07	51.18
2593	AMEX	IYG	Fri, Oct 22, 2010	51.50	51.75	51.32	51.48
2592	AMEX	IYG	Thu, Oct 21, 2010	51.89	52.14	51.18	51.44
2591	AMEX	IYG	Wed, Oct 20, 2010	51.20	51.83	50.65	51.64
2590	AMEX	IYG	Tue, Oct 19, 2010	51.36	52.32	51.01	51.21
2589	AMEX	IYG	Mon, Oct 18, 2010	50.39	51.83	50.39	51.67
2588	AMEX	IYG	Fri, Oct 15, 2010	51.80	51.80	50.11	50.45
2587	AMEX	IYG	Thu, Oct 14, 2010	52.33	52.33	51.10	51.60
2586	AMEX	IYG	Wed, Oct 13, 2010	53.08	53.32	52.64	52.74
2585	AMEX	IYG	Tue, Oct 12, 2010	51.97	52.79	51.76	52.74
2584	AMEX	IYG	Mon, Oct 11, 2010	52.15	52.27	51.91	52.04
2583	AMEX	IYG	Fri, Oct 8, 2010	52.09	52.33	51.88	52.08
2582	AMEX	IYG	Thu, Oct 7, 2010	52.63	52.77	51.83	52.05
2581	AMEX	IYG	Wed, Oct 6, 2010	52.31	52.67	52.21	52.34
2580	AMEX	IYG	Tue, Oct 5, 2010	51.63	52.57	51.28	52.42
2579	AMEX	IYG	Mon, Oct 4, 2010	51.46	51.90	50.97	51.12
2578	AMEX	IYG	Fri, Oct 1, 2010	51.39	51.80	51.02	51.55
2577	AMEX	IYG	Thu, Sep 30, 2010	51.37	51.90	50.92	51.00
2576	AMEX	IYG	Wed, Sep 29, 2010	51.05	51.43	50.75	51.01
2575	AMEX	IYG	Tue, Sep 28, 2010	51.35	51.41	50.84	51.28
2574	AMEX	IYG	Mon, Sep 27, 2010	51.75	51.78	51.13	51.22
2573	AMEX	IYG	Fri, Sep 24, 2010	51.07	51.82	51.07	51.77
2572	AMEX	IYG	Thu, Sep 23, 2010	50.85	51.36	50.39	50.48
2571	AMEX	IYG	Wed, Sep 22, 2010	51.96	52.41	51.31	51.40
2570	AMEX	IYG	Tue, Sep 21, 2010	52.91	53.08	52.10	52.19
2569	AMEX	IYG	Mon, Sep 20, 2010	51.82	52.90	51.72	52.80
2568	AMEX	IYG	Fri, Sep 17, 2010	52.23	52.34	51.62	51.68
2567	AMEX	IYG	Thu, Sep 16, 2010	52.09	52.09	51.75	52.00
2566	AMEX	IYG	Wed, Sep 15, 2010	51.75	52.29	51.53	52.20
2565	AMEX	IYG	Tue, Sep 14, 2010	52.42	52.43	51.79	52.09
2564	AMEX	IYG	Mon, Sep 13, 2010	52.21	52.71	52.19	52.54
2563	AMEX	IYG	Fri, Sep 10, 2010	51.41	51.58	51.24	51.32
2562	AMEX	IYG	Thu, Sep 9, 2010	51.40	51.74	50.96	51.25
2561	AMEX	IYG	Wed, Sep 8, 2010	50.19	50.92	50.19	50.54
2560	AMEX	IYG	Tue, Sep 7, 2010	50.94	50.94	50.08	50.12
2559	AMEX	IYG	Fri, Sep 3, 2010	50.93	51.38	50.85	51.34
2558	AMEX	IYG	Thu, Sep 2, 2010	49.70	50.24	49.68	50.24
2557	AMEX	IYG	Wed, Sep 1, 2010	48.46	49.76	48.44	49.69
2556	AMEX	IYG	Tue, Aug 31, 2010	47.41	48.03	47.15	47.79
2555	AMEX	IYG	Mon, Aug 30, 2010	48.56	48.56	47.48	47.52
2554	AMEX	IYG	Fri, Aug 27, 2010	48.00	48.71	47.49	48.71
2553	AMEX	IYG	Thu, Aug 26, 2010	48.45	48.82	47.70	47.73
2552	AMEX	IYG	Wed, Aug 25, 2010	47.90	48.35	47.33	48.22
2551	AMEX	IYG	Tue, Aug 24, 2010	48.46	48.62	48.10	48.20
2550	AMEX	IYG	Mon, Aug 23, 2010	49.65	49.81	49.07	49.09
2549	AMEX	IYG	Fri, Aug 20, 2010	49.37	49.55	48.89	49.39
2548	AMEX	IYG	Thu, Aug 19, 2010	50.52	50.74	49.54	49.56
2547	AMEX	IYG	Wed, Aug 18, 2010	50.55	51.13	50.45	50.73
2546	AMEX	IYG	Tue, Aug 17, 2010	50.86	51.12	50.33	50.61
2545	AMEX	IYG	Mon, Aug 16, 2010	50.18	50.58	50.09	50.37
2544	AMEX	IYG	Fri, Aug 13, 2010	50.55	51.02	50.43	50.43
2543	AMEX	IYG	Thu, Aug 12, 2010	50.30	51.01	50.30	50.67
2542	AMEX	IYG	Wed, Aug 11, 2010	52.06	52.11	50.90	50.93
2541	AMEX	IYG	Tue, Aug 10, 2010	52.82	53.37	52.62	52.94
2540	AMEX	IYG	Mon, Aug 9, 2010	53.44	53.54	52.85	53.40
2539	AMEX	IYG	Fri, Aug 6, 2010	53.01	53.32	52.46	53.12
2538	AMEX	IYG	Thu, Aug 5, 2010	53.54	53.71	53.30	53.61
2537	AMEX	IYG	Wed, Aug 4, 2010	53.96	54.15	53.68	53.91
2536	AMEX	IYG	Tue, Aug 3, 2010	54.18	54.27	53.72	53.82
2535	AMEX	IYG	Mon, Aug 2, 2010	53.90	54.41	53.65	54.36
2534	AMEX	IYG	Fri, Jul 30, 2010	52.60	53.52	52.58	53.13
2533	AMEX	IYG	Thu, Jul 29, 2010	53.59	53.76	52.65	53.21
2532	AMEX	IYG	Wed, Jul 28, 2010	53.51	53.91	53.00	53.15
2531	AMEX	IYG	Tue, Jul 27, 2010	54.01	54.58	53.69	53.71
2530	AMEX	IYG	Mon, Jul 26, 2010	52.77	53.60	52.46	53.55
2529	AMEX	IYG	Fri, Jul 23, 2010	51.92	52.78	51.69	52.60
2528	AMEX	IYG	Thu, Jul 22, 2010	51.30	52.40	51.30	52.21
2527	AMEX	IYG	Wed, Jul 21, 2010	52.45	52.63	50.60	50.68
2526	AMEX	IYG	Tue, Jul 20, 2010	50.19	51.64	50.06	51.59
2525	AMEX	IYG	Mon, Jul 19, 2010	51.41	51.47	50.24	51.05
2524	AMEX	IYG	Fri, Jul 16, 2010	53.02	53.02	51.13	51.19
2523	AMEX	IYG	Thu, Jul 15, 2010	53.90	54.05	52.62	53.73
2522	AMEX	IYG	Wed, Jul 14, 2010	54.04	54.04	53.31	53.84
2521	AMEX	IYG	Tue, Jul 13, 2010	53.49	54.54	53.49	54.31
2520	AMEX	IYG	Mon, Jul 12, 2010	52.57	52.99	52.25	52.84
2519	AMEX	IYG	Fri, Jul 9, 2010	51.82	52.79	51.62	52.74
2518	AMEX	IYG	Thu, Jul 8, 2010	52.28	52.28	51.08	51.85
2517	AMEX	IYG	Wed, Jul 7, 2010	49.44	51.59	49.44	51.47
2516	AMEX	IYG	Tue, Jul 6, 2010	49.81	50.15	48.70	49.23
2515	AMEX	IYG	Fri, Jul 2, 2010	49.64	49.72	48.46	48.85
2514	AMEX	IYG	Thu, Jul 1, 2010	49.65	50.13	48.07	49.36
2513	AMEX	IYG	Wed, Jun 30, 2010	50.28	50.97	49.59	49.71
2512	AMEX	IYG	Tue, Jun 29, 2010	51.60	51.77	50.05	50.39
2511	AMEX	IYG	Mon, Jun 28, 2010	53.14	53.14	52.38	52.50
2510	AMEX	IYG	Fri, Jun 25, 2010	52.29	53.26	51.93	53.02
2509	AMEX	IYG	Thu, Jun 24, 2010	52.43	52.43	51.55	51.68
2508	AMEX	IYG	Wed, Jun 23, 2010	53.13	53.41	52.59	52.88
2507	AMEX	IYG	Tue, Jun 22, 2010	53.88	54.32	53.09	53.15
2506	AMEX	IYG	Mon, Jun 21, 2010	54.57	54.60	53.74	53.93
2505	AMEX	IYG	Fri, Jun 18, 2010	53.76	54.00	53.51	53.92
2504	AMEX	IYG	Thu, Jun 17, 2010	54.11	54.11	53.10	53.64
2503	AMEX	IYG	Wed, Jun 16, 2010	53.27	54.16	53.27	53.90
2502	AMEX	IYG	Tue, Jun 15, 2010	52.82	53.78	52.55	53.69
2501	AMEX	IYG	Mon, Jun 14, 2010	53.20	53.44	52.41	52.45
2500	AMEX	IYG	Fri, Jun 11, 2010	52.41	53.13	52.26	53.00
2499	AMEX	IYG	Thu, Jun 10, 2010	52.07	52.97	51.78	52.89
2498	AMEX	IYG	Wed, Jun 9, 2010	52.14	52.46	51.09	51.27
2497	AMEX	IYG	Tue, Jun 8, 2010	51.23	51.89	50.40	51.82
2496	AMEX	IYG	Mon, Jun 7, 2010	52.28	52.59	50.89	50.99
2495	AMEX	IYG	Fri, Jun 4, 2010	53.16	53.41	51.92	52.15
2494	AMEX	IYG	Thu, Jun 3, 2010	54.68	54.76	53.63	54.15
2493	AMEX	IYG	Wed, Jun 2, 2010	53.47	54.41	52.94	54.37
2492	AMEX	IYG	Tue, Jun 1, 2010	53.48	54.33	52.82	52.88
2491	AMEX	IYG	Fri, May 28, 2010	54.97	55.05	53.85	54.01
2490	AMEX	IYG	Thu, May 27, 2010	54.14	55.24	53.93	55.19
2489	AMEX	IYG	Wed, May 26, 2010	54.10	54.41	52.84	53.08
2488	AMEX	IYG	Tue, May 25, 2010	51.45	53.45	51.00	53.42
2487	AMEX	IYG	Mon, May 24, 2010	54.39	54.69	52.99	53.02
2486	AMEX	IYG	Fri, May 21, 2010	51.63	54.83	51.59	54.56
2485	AMEX	IYG	Thu, May 20, 2010	53.64	54.29	52.51	52.51
2484	AMEX	IYG	Wed, May 19, 2010	54.11	55.57	54.10	55.05
2483	AMEX	IYG	Tue, May 18, 2010	57.16	57.35	54.39	54.83
2482	AMEX	IYG	Mon, May 17, 2010	56.90	57.24	55.36	56.63
2481	AMEX	IYG	Fri, May 14, 2010	57.89	57.89	56.21	56.74
2480	AMEX	IYG	Thu, May 13, 2010	59.20	59.58	58.49	58.49
2479	AMEX	IYG	Wed, May 12, 2010	59.02	59.51	58.76	59.46
2478	AMEX	IYG	Tue, May 11, 2010	58.11	59.74	58.11	58.72
2477	AMEX	IYG	Mon, May 10, 2010	59.47	61.34	57.04	59.11
2476	AMEX	IYG	Fri, May 7, 2010	56.48	57.74	55.32	56.08
2475	AMEX	IYG	Thu, May 6, 2010	59.10	59.74	40.00	56.67
2474	AMEX	IYG	Wed, May 5, 2010	58.99	60.36	58.54	59.40
2473	AMEX	IYG	Tue, May 4, 2010	60.50	60.87	59.48	59.77
2472	AMEX	IYG	Mon, May 3, 2010	60.86	61.55	60.65	61.42
2471	AMEX	IYG	Fri, Apr 30, 2010	61.55	61.76	60.33	60.39
2470	AMEX	IYG	Thu, Apr 29, 2010	61.32	62.25	61.15	61.89
2469	AMEX	IYG	Wed, Apr 28, 2010	60.52	60.98	60.04	60.60
2468	AMEX	IYG	Tue, Apr 27, 2010	60.99	61.82	59.67	59.80
2467	AMEX	IYG	Mon, Apr 26, 2010	62.82	62.82	61.48	61.69
2466	AMEX	IYG	Fri, Apr 23, 2010	62.88	63.26	62.66	62.96
2465	AMEX	IYG	Thu, Apr 22, 2010	61.89	63.02	61.60	62.87
2464	AMEX	IYG	Wed, Apr 21, 2010	62.75	63.56	61.78	62.46
2463	AMEX	IYG	Tue, Apr 20, 2010	62.50	62.80	62.14	62.75
2462	AMEX	IYG	Mon, Apr 19, 2010	60.94	62.28	60.71	61.94
2461	AMEX	IYG	Fri, Apr 16, 2010	63.71	63.80	60.32	61.43
2460	AMEX	IYG	Thu, Apr 15, 2010	64.16	64.54	63.74	63.98
2459	AMEX	IYG	Wed, Apr 14, 2010	62.96	64.08	62.94	64.05
2458	AMEX	IYG	Tue, Apr 13, 2010	62.20	62.26	61.86	62.15
2457	AMEX	IYG	Mon, Apr 12, 2010	62.14	62.52	62.08	62.30
2456	AMEX	IYG	Fri, Apr 9, 2010	61.95	62.12	61.55	61.88
2455	AMEX	IYG	Thu, Apr 8, 2010	60.90	61.89	60.60	61.66
2454	AMEX	IYG	Wed, Apr 7, 2010	61.28	61.67	60.74	61.04
2453	AMEX	IYG	Tue, Apr 6, 2010	60.39	61.35	60.28	61.20
2452	AMEX	IYG	Mon, Apr 5, 2010	60.16	60.45	59.97	60.41
2451	AMEX	IYG	Thu, Apr 1, 2010	59.70	59.95	59.44	59.80
2450	AMEX	IYG	Wed, Mar 31, 2010	58.82	59.57	58.70	59.26
2449	AMEX	IYG	Tue, Mar 30, 2010	59.53	59.79	59.00	59.17
2448	AMEX	IYG	Mon, Mar 29, 2010	59.97	59.97	59.13	59.62
2447	AMEX	IYG	Fri, Mar 26, 2010	59.87	60.36	59.24	59.57
2446	AMEX	IYG	Thu, Mar 25, 2010	59.61	60.91	59.51	59.60
2445	AMEX	IYG	Wed, Mar 24, 2010	58.74	59.59	58.74	59.31
2444	AMEX	IYG	Tue, Mar 23, 2010	58.70	59.27	58.60	59.17
2443	AMEX	IYG	Mon, Mar 22, 2010	57.71	58.71	57.71	58.69
2442	AMEX	IYG	Fri, Mar 19, 2010	58.95	58.95	58.04	58.27
2441	AMEX	IYG	Thu, Mar 18, 2010	59.08	59.08	58.33	58.69
2440	AMEX	IYG	Wed, Mar 17, 2010	58.67	59.27	58.62	59.04
2439	AMEX	IYG	Tue, Mar 16, 2010	57.99	58.39	57.74	58.39
2438	AMEX	IYG	Mon, Mar 15, 2010	57.44	57.80	57.05	57.72
2437	AMEX	IYG	Fri, Mar 12, 2010	58.59	58.59	57.51	57.78
2436	AMEX	IYG	Thu, Mar 11, 2010	57.33	58.06	57.33	58.01
2435	AMEX	IYG	Wed, Mar 10, 2010	57.00	57.79	57.00	57.48
2434	AMEX	IYG	Tue, Mar 9, 2010	56.12	57.04	55.94	56.64
2433	AMEX	IYG	Mon, Mar 8, 2010	56.31	56.70	56.31	56.47
2432	AMEX	IYG	Fri, Mar 5, 2010	55.53	56.45	55.50	56.31
2431	AMEX	IYG	Thu, Mar 4, 2010	54.80	55.25	54.79	55.15
2430	AMEX	IYG	Wed, Mar 3, 2010	54.75	55.20	54.59	54.71
2429	AMEX	IYG	Tue, Mar 2, 2010	54.59	55.28	54.59	54.71
2428	AMEX	IYG	Mon, Mar 1, 2010	54.59	54.76	54.32	54.51
2427	AMEX	IYG	Fri, Feb 26, 2010	54.10	54.67	53.89	54.45
2426	AMEX	IYG	Thu, Feb 25, 2010	53.51	54.07	53.23	54.07
2425	AMEX	IYG	Wed, Feb 24, 2010	53.46	54.46	53.46	54.30
2424	AMEX	IYG	Tue, Feb 23, 2010	54.24	54.63	53.26	53.40
2423	AMEX	IYG	Mon, Feb 22, 2010	53.86	54.79	53.86	54.36
2422	AMEX	IYG	Fri, Feb 19, 2010	53.11	53.93	53.11	53.69
2421	AMEX	IYG	Thu, Feb 18, 2010	53.12	53.69	53.06	53.45
2420	AMEX	IYG	Wed, Feb 17, 2010	53.56	53.56	53.03	53.27
2419	AMEX	IYG	Tue, Feb 16, 2010	52.44	53.25	52.10	53.10
2418	AMEX	IYG	Fri, Feb 12, 2010	51.41	52.01	51.16	52.01
2417	AMEX	IYG	Thu, Feb 11, 2010	52.10	52.28	51.49	51.96
2416	AMEX	IYG	Wed, Feb 10, 2010	51.32	52.46	51.32	51.91
2415	AMEX	IYG	Tue, Feb 9, 2010	51.66	51.85	50.81	51.38
2414	AMEX	IYG	Mon, Feb 8, 2010	51.90	52.00	50.92	50.93
2413	AMEX	IYG	Fri, Feb 5, 2010	51.37	52.08	50.30	51.91
2412	AMEX	IYG	Thu, Feb 4, 2010	53.19	53.19	51.33	51.37
2411	AMEX	IYG	Wed, Feb 3, 2010	54.09	54.39	53.52	53.58
2410	AMEX	IYG	Tue, Feb 2, 2010	54.04	54.45	53.82	54.25
2409	AMEX	IYG	Mon, Feb 1, 2010	53.43	54.02	53.42	53.91
2408	AMEX	IYG	Fri, Jan 29, 2010	53.74	54.25	53.04	53.16
2407	AMEX	IYG	Thu, Jan 28, 2010	54.21	54.24	52.80	53.55
2406	AMEX	IYG	Wed, Jan 27, 2010	52.40	53.87	52.32	53.70
2405	AMEX	IYG	Tue, Jan 26, 2010	53.05	53.80	52.28	52.37
2404	AMEX	IYG	Mon, Jan 25, 2010	53.88	54.09	52.90	53.44
2403	AMEX	IYG	Fri, Jan 22, 2010	54.80	55.14	52.96	53.15
2402	AMEX	IYG	Thu, Jan 21, 2010	56.48	56.86	54.79	55.05
2401	AMEX	IYG	Wed, Jan 20, 2010	56.10	56.90	55.90	56.49
2400	AMEX	IYG	Tue, Jan 19, 2010	55.65	56.53	55.31	56.41
2399	AMEX	IYG	Fri, Jan 15, 2010	56.60	56.76	55.84	55.98
2398	AMEX	IYG	Thu, Jan 14, 2010	56.56	57.26	56.48	57.06
2397	AMEX	IYG	Wed, Jan 13, 2010	56.12	56.89	55.62	56.60
2396	AMEX	IYG	Tue, Jan 12, 2010	56.38	56.61	55.68	56.03
2395	AMEX	IYG	Mon, Jan 11, 2010	57.43	57.53	56.69	56.91
2394	AMEX	IYG	Fri, Jan 8, 2010	56.91	57.31	56.57	57.04
2393	AMEX	IYG	Thu, Jan 7, 2010	56.10	57.58	55.95	57.17
2392	AMEX	IYG	Wed, Jan 6, 2010	55.64	56.18	55.45	55.97
2391	AMEX	IYG	Tue, Jan 5, 2010	54.86	55.81	54.75	55.77
2390	AMEX	IYG	Mon, Jan 4, 2010	53.98	54.98	53.98	54.87
2389	AMEX	IYG	Thu, Dec 31, 2009	53.82	54.10	53.70	53.71
2388	AMEX	IYG	Wed, Dec 30, 2009	53.48	53.76	53.46	53.75
2387	AMEX	IYG	Tue, Dec 29, 2009	53.89	54.00	53.70	53.74
2386	AMEX	IYG	Mon, Dec 28, 2009	54.00	54.19	53.44	53.85
2385	AMEX	IYG	Thu, Dec 24, 2009	53.73	54.03	53.73	54.01
2384	AMEX	IYG	Wed, Dec 23, 2009	54.05	54.09	53.59	53.67
2383	AMEX	IYG	Tue, Dec 22, 2009	53.95	54.18	53.82	54.05
2382	AMEX	IYG	Mon, Dec 21, 2009	53.52	54.02	53.52	54.01
2381	AMEX	IYG	Fri, Dec 18, 2009	52.75	53.35	52.54	53.25
2380	AMEX	IYG	Thu, Dec 17, 2009	52.73	52.91	52.31	52.39
2379	AMEX	IYG	Wed, Dec 16, 2009	53.18	53.54	53.06	53.26
2378	AMEX	IYG	Tue, Dec 15, 2009	53.52	53.60	52.79	52.98
2377	AMEX	IYG	Mon, Dec 14, 2009	53.60	53.85	53.15	53.81
2376	AMEX	IYG	Fri, Dec 11, 2009	53.23	53.55	53.13	53.54
2375	AMEX	IYG	Thu, Dec 10, 2009	53.46	53.76	53.04	53.17
2374	AMEX	IYG	Wed, Dec 9, 2009	53.14	53.62	52.84	53.33
2373	AMEX	IYG	Tue, Dec 8, 2009	53.25	53.54	52.98	53.14
2372	AMEX	IYG	Mon, Dec 7, 2009	54.25	54.51	53.42	53.60
2371	AMEX	IYG	Fri, Dec 4, 2009	54.45	54.61	53.55	54.32
2370	AMEX	IYG	Thu, Dec 3, 2009	55.00	55.52	53.36	53.53
2369	AMEX	IYG	Wed, Dec 2, 2009	54.59	54.88	54.30	54.59
2368	AMEX	IYG	Tue, Dec 1, 2009	55.16	55.27	54.41	54.75
2367	AMEX	IYG	Mon, Nov 30, 2009	53.52	54.83	53.52	54.74
2366	AMEX	IYG	Fri, Nov 27, 2009	53.07	54.14	53.01	53.30
2365	AMEX	IYG	Wed, Nov 25, 2009	55.13	55.22	54.61	54.73
2364	AMEX	IYG	Tue, Nov 24, 2009	55.17	55.17	54.55	54.92
2363	AMEX	IYG	Mon, Nov 23, 2009	55.12	55.62	55.03	55.28
2362	AMEX	IYG	Fri, Nov 20, 2009	54.39	54.87	54.30	54.55
2361	AMEX	IYG	Thu, Nov 19, 2009	55.43	55.49	54.64	54.85
2360	AMEX	IYG	Wed, Nov 18, 2009	55.48	55.88	55.26	55.80
2359	AMEX	IYG	Tue, Nov 17, 2009	55.13	55.43	54.85	55.40
2358	AMEX	IYG	Mon, Nov 16, 2009	55.21	55.84	54.93	55.22
2357	AMEX	IYG	Fri, Nov 13, 2009	54.90	55.02	54.25	54.67
2356	AMEX	IYG	Thu, Nov 12, 2009	55.66	56.19	54.77	54.95
2355	AMEX	IYG	Wed, Nov 11, 2009	55.71	56.54	55.54	55.85
2354	AMEX	IYG	Tue, Nov 10, 2009	55.24	55.65	54.74	55.19
2353	AMEX	IYG	Mon, Nov 9, 2009	54.20	55.48	54.02	55.37
2352	AMEX	IYG	Fri, Nov 6, 2009	53.00	53.82	52.81	53.64
2351	AMEX	IYG	Thu, Nov 5, 2009	52.80	53.89	52.52	53.82
2350	AMEX	IYG	Wed, Nov 4, 2009	53.79	53.92	52.29	52.38
2349	AMEX	IYG	Tue, Nov 3, 2009	52.16	53.17	51.88	52.99
2348	AMEX	IYG	Mon, Nov 2, 2009	52.83	53.76	51.50	52.94
2347	AMEX	IYG	Fri, Oct 30, 2009	54.72	54.72	52.28	52.53
2346	AMEX	IYG	Thu, Oct 29, 2009	53.99	55.11	53.50	55.07
2345	AMEX	IYG	Wed, Oct 28, 2009	54.50	54.63	53.00	53.16
2344	AMEX	IYG	Tue, Oct 27, 2009	54.86	55.16	54.26	54.69
2343	AMEX	IYG	Mon, Oct 26, 2009	56.44	56.48	54.59	54.93
2342	AMEX	IYG	Fri, Oct 23, 2009	57.09	57.52	56.03	56.43
2341	AMEX	IYG	Thu, Oct 22, 2009	55.83	57.17	55.66	57.04
2340	AMEX	IYG	Wed, Oct 21, 2009	56.67	57.54	55.65	55.71
2339	AMEX	IYG	Tue, Oct 20, 2009	57.01	57.48	56.69	56.84
2338	AMEX	IYG	Mon, Oct 19, 2009	57.09	57.32	56.52	57.03
2337	AMEX	IYG	Fri, Oct 16, 2009	57.33	57.45	56.92	57.03
2336	AMEX	IYG	Thu, Oct 15, 2009	58.12	58.39	57.80	58.36
2335	AMEX	IYG	Wed, Oct 14, 2009	58.08	58.98	57.82	58.90
2334	AMEX	IYG	Tue, Oct 13, 2009	57.15	57.30	56.40	57.08
2333	AMEX	IYG	Mon, Oct 12, 2009	57.27	57.49	56.91	57.44
2332	AMEX	IYG	Fri, Oct 9, 2009	56.28	56.93	56.16	56.89
2331	AMEX	IYG	Thu, Oct 8, 2009	56.71	56.96	56.17	56.36
2330	AMEX	IYG	Wed, Oct 7, 2009	55.41	56.33	55.25	56.26
2329	AMEX	IYG	Tue, Oct 6, 2009	55.50	56.06	54.86	55.54
2328	AMEX	IYG	Mon, Oct 5, 2009	53.80	54.99	53.80	54.90
2327	AMEX	IYG	Fri, Oct 2, 2009	52.36	53.74	52.19	53.21
2326	AMEX	IYG	Thu, Oct 1, 2009	55.25	55.37	53.23	53.28
2325	AMEX	IYG	Wed, Sep 30, 2009	56.10	56.25	54.96	55.52
2324	AMEX	IYG	Tue, Sep 29, 2009	56.18	56.64	55.79	55.82
2323	AMEX	IYG	Mon, Sep 28, 2009	54.86	56.06	54.70	56.00
2322	AMEX	IYG	Fri, Sep 25, 2009	54.90	55.11	54.07	54.47
2321	AMEX	IYG	Thu, Sep 24, 2009	56.61	56.67	54.83	55.27
2320	AMEX	IYG	Wed, Sep 23, 2009	57.46	57.66	56.20	56.24
2319	AMEX	IYG	Tue, Sep 22, 2009	56.59	57.32	56.32	57.30
2318	AMEX	IYG	Mon, Sep 21, 2009	55.84	56.24	55.81	56.02
2317	AMEX	IYG	Fri, Sep 18, 2009	56.66	56.87	56.16	56.48
2316	AMEX	IYG	Thu, Sep 17, 2009	56.42	57.33	56.18	56.51
2315	AMEX	IYG	Wed, Sep 16, 2009	54.97	56.56	54.92	56.54
2314	AMEX	IYG	Tue, Sep 15, 2009	54.92	55.36	54.10	54.81
2313	AMEX	IYG	Mon, Sep 14, 2009	53.53	54.88	53.53	54.77
2312	AMEX	IYG	Fri, Sep 11, 2009	54.77	54.94	54.27	54.30
2311	AMEX	IYG	Thu, Sep 10, 2009	54.29	54.77	53.56	54.73
2310	AMEX	IYG	Wed, Sep 9, 2009	53.69	54.47	53.55	54.32
2309	AMEX	IYG	Tue, Sep 8, 2009	53.99	54.15	53.29	53.67
2308	AMEX	IYG	Fri, Sep 4, 2009	53.10	53.42	52.74	53.26
2307	AMEX	IYG	Thu, Sep 3, 2009	52.25	52.96	52.10	52.87
2306	AMEX	IYG	Wed, Sep 2, 2009	51.82	52.68	51.61	51.72
2305	AMEX	IYG	Tue, Sep 1, 2009	54.55	55.26	52.19	52.27
2304	AMEX	IYG	Mon, Aug 31, 2009	54.20	55.02	54.03	54.98
2303	AMEX	IYG	Fri, Aug 28, 2009	55.48	55.73	54.57	55.16
2302	AMEX	IYG	Thu, Aug 27, 2009	54.50	55.20	54.11	55.11
2301	AMEX	IYG	Wed, Aug 26, 2009	54.53	55.04	54.05	54.55
2300	AMEX	IYG	Tue, Aug 25, 2009	54.55	55.21	54.51	54.63
2299	AMEX	IYG	Mon, Aug 24, 2009	55.37	55.75	54.03	54.13
2298	AMEX	IYG	Fri, Aug 21, 2009	54.38	54.92	54.07	54.73
2297	AMEX	IYG	Thu, Aug 20, 2009	52.62	53.74	52.50	53.66
2296	AMEX	IYG	Wed, Aug 19, 2009	51.73	52.78	51.69	52.42
2295	AMEX	IYG	Tue, Aug 18, 2009	52.05	52.74	51.94	52.44
2294	AMEX	IYG	Mon, Aug 17, 2009	52.02	52.21	51.47	51.59
2293	AMEX	IYG	Fri, Aug 14, 2009	53.97	54.01	52.83	53.71
2292	AMEX	IYG	Thu, Aug 13, 2009	53.58	53.93	52.80	53.92
2291	AMEX	IYG	Wed, Aug 12, 2009	51.92	53.29	51.86	52.95
2290	AMEX	IYG	Tue, Aug 11, 2009	53.72	53.76	52.05	52.13
2289	AMEX	IYG	Mon, Aug 10, 2009	53.87	54.56	53.43	54.06
2288	AMEX	IYG	Fri, Aug 7, 2009	53.90	55.17	53.36	54.18
2287	AMEX	IYG	Thu, Aug 6, 2009	54.00	54.20	52.43	52.92
2286	AMEX	IYG	Wed, Aug 5, 2009	51.85	53.37	51.56	53.14
2285	AMEX	IYG	Tue, Aug 4, 2009	50.68	51.74	50.08	51.43
2284	AMEX	IYG	Mon, Aug 3, 2009	50.18	50.60	49.97	50.58
2283	AMEX	IYG	Fri, Jul 31, 2009	49.00	49.40	48.73	49.27
2282	AMEX	IYG	Thu, Jul 30, 2009	48.56	49.52	48.55	48.97
2281	AMEX	IYG	Wed, Jul 29, 2009	47.60	48.11	47.49	47.92
2280	AMEX	IYG	Tue, Jul 28, 2009	47.60	48.03	47.42	47.86
2279	AMEX	IYG	Mon, Jul 27, 2009	47.32	47.99	47.06	47.91
2278	AMEX	IYG	Fri, Jul 24, 2009	47.25	47.37	46.59	47.18
2277	AMEX	IYG	Thu, Jul 23, 2009	46.52	47.80	46.23	47.48
2276	AMEX	IYG	Wed, Jul 22, 2009	45.78	46.83	45.57	46.42
2275	AMEX	IYG	Tue, Jul 21, 2009	47.46	47.46	46.05	46.54
2274	AMEX	IYG	Mon, Jul 20, 2009	47.11	47.40	46.77	47.01
2273	AMEX	IYG	Fri, Jul 17, 2009	47.12	47.47	46.49	46.69
2272	AMEX	IYG	Thu, Jul 16, 2009	46.91	47.42	46.32	47.12
2271	AMEX	IYG	Wed, Jul 15, 2009	45.96	47.56	45.87	47.09
2270	AMEX	IYG	Tue, Jul 14, 2009	45.54	45.58	44.72	45.22
2269	AMEX	IYG	Mon, Jul 13, 2009	43.51	45.41	43.40	45.34
2268	AMEX	IYG	Fri, Jul 10, 2009	42.92	43.18	42.58	42.71
2267	AMEX	IYG	Thu, Jul 9, 2009	43.12	43.78	42.97	43.34
2266	AMEX	IYG	Wed, Jul 8, 2009	43.56	43.62	41.64	42.59
2265	AMEX	IYG	Tue, Jul 7, 2009	43.90	44.16	43.32	43.32
2264	AMEX	IYG	Mon, Jul 6, 2009	43.51	44.05	43.15	43.89
2263	AMEX	IYG	Thu, Jul 2, 2009	44.77	44.90	44.02	44.08
2262	AMEX	IYG	Wed, Jul 1, 2009	45.88	46.07	45.39	45.47
2261	AMEX	IYG	Tue, Jun 30, 2009	46.24	46.54	45.41	45.73
2260	AMEX	IYG	Mon, Jun 29, 2009	45.81	46.35	45.28	46.22
2259	AMEX	IYG	Fri, Jun 26, 2009	45.16	45.90	44.98	45.64
2258	AMEX	IYG	Thu, Jun 25, 2009	44.10	45.27	44.03	45.25
2257	AMEX	IYG	Wed, Jun 24, 2009	44.44	45.04	44.03	44.39
2256	AMEX	IYG	Tue, Jun 23, 2009	43.73	44.51	43.47	44.17
2255	AMEX	IYG	Mon, Jun 22, 2009	45.58	46.00	43.58	43.61
2254	AMEX	IYG	Fri, Jun 19, 2009	46.09	46.48	45.33	46.27
2253	AMEX	IYG	Thu, Jun 18, 2009	44.65	45.65	44.51	45.52
2252	AMEX	IYG	Wed, Jun 17, 2009	45.51	45.53	44.03	44.51
2251	AMEX	IYG	Tue, Jun 16, 2009	46.76	46.76	45.60	45.70
2250	AMEX	IYG	Mon, Jun 15, 2009	47.11	47.45	46.49	46.55
2249	AMEX	IYG	Fri, Jun 12, 2009	47.18	47.78	47.15	47.66
2248	AMEX	IYG	Thu, Jun 11, 2009	46.98	48.06	46.87	47.31
2247	AMEX	IYG	Wed, Jun 10, 2009	47.80	47.80	46.33	46.33
2246	AMEX	IYG	Tue, Jun 9, 2009	47.34	47.66	46.98	47.38
2245	AMEX	IYG	Mon, Jun 8, 2009	46.30	47.53	46.30	47.11
2244	AMEX	IYG	Fri, Jun 5, 2009	48.00	48.09	46.46	46.72
2243	AMEX	IYG	Thu, Jun 4, 2009	45.93	47.25	45.87	47.17
2242	AMEX	IYG	Wed, Jun 3, 2009	45.80	46.19	45.14	45.60
2241	AMEX	IYG	Tue, Jun 2, 2009	46.16	46.47	45.72	46.08
2240	AMEX	IYG	Mon, Jun 1, 2009	47.21	47.76	46.54	47.08
2239	AMEX	IYG	Fri, May 29, 2009	46.17	46.71	45.38	46.65
2238	AMEX	IYG	Thu, May 28, 2009	44.99	45.93	44.13	45.82
2237	AMEX	IYG	Wed, May 27, 2009	46.39	46.50	44.43	44.53
2236	AMEX	IYG	Tue, May 26, 2009	43.99	46.08	43.86	45.93
2235	AMEX	IYG	Fri, May 22, 2009	45.01	45.16	44.23	44.29
2234	AMEX	IYG	Thu, May 21, 2009	44.02	45.18	43.98	44.66
2233	AMEX	IYG	Wed, May 20, 2009	46.80	47.09	44.37	44.75
2232	AMEX	IYG	Tue, May 19, 2009	47.32	47.66	45.79	45.89
2231	AMEX	IYG	Mon, May 18, 2009	45.41	47.26	45.25	47.06
2230	AMEX	IYG	Fri, May 15, 2009	45.01	45.54	43.98	44.26
2229	AMEX	IYG	Thu, May 14, 2009	43.42	45.38	43.42	45.14
2228	AMEX	IYG	Wed, May 13, 2009	44.80	45.09	43.55	43.89
2227	AMEX	IYG	Tue, May 12, 2009	47.93	47.93	44.69	45.95
2226	AMEX	IYG	Mon, May 11, 2009	48.62	49.16	47.09	47.32
2225	AMEX	IYG	Fri, May 8, 2009	47.54	50.16	46.98	49.99
2224	AMEX	IYG	Thu, May 7, 2009	50.57	50.57	45.84	46.72
2223	AMEX	IYG	Wed, May 6, 2009	46.13	48.43	45.88	47.92
2222	AMEX	IYG	Tue, May 5, 2009	44.52	45.52	44.26	44.87
2221	AMEX	IYG	Mon, May 4, 2009	41.46	45.48	41.46	45.48
2220	AMEX	IYG	Fri, May 1, 2009	41.31	41.91	40.64	41.02
2219	AMEX	IYG	Thu, Apr 30, 2009	42.65	42.83	41.22	41.36
2218	AMEX	IYG	Wed, Apr 29, 2009	40.65	42.06	40.59	41.76
2217	AMEX	IYG	Tue, Apr 28, 2009	39.93	40.89	39.53	39.95
2216	AMEX	IYG	Mon, Apr 27, 2009	40.73	42.03	40.66	40.98
2215	AMEX	IYG	Fri, Apr 24, 2009	41.35	42.83	40.63	41.94
2214	AMEX	IYG	Thu, Apr 23, 2009	39.81	41.41	39.46	41.06
2213	AMEX	IYG	Wed, Apr 22, 2009	39.45	42.03	39.17	39.56
2212	AMEX	IYG	Tue, Apr 21, 2009	36.65	40.70	36.19	40.52
2211	AMEX	IYG	Mon, Apr 20, 2009	41.38	41.38	37.77	37.77
2210	AMEX	IYG	Fri, Apr 17, 2009	42.42	43.56	41.34	42.83
2209	AMEX	IYG	Thu, Apr 16, 2009	42.52	42.74	40.86	42.04
2208	AMEX	IYG	Wed, Apr 15, 2009	39.56	42.14	39.02	41.95
2207	AMEX	IYG	Tue, Apr 14, 2009	42.67	43.18	40.02	40.13
2206	AMEX	IYG	Mon, Apr 13, 2009	40.60	43.68	40.19	43.35
2205	AMEX	IYG	Thu, Apr 9, 2009	38.55	41.44	38.44	41.21
2204	AMEX	IYG	Wed, Apr 8, 2009	35.89	35.99	34.82	35.59
2203	AMEX	IYG	Tue, Apr 7, 2009	35.42	36.47	35.42	35.61
2202	AMEX	IYG	Mon, Apr 6, 2009	36.64	36.99	36.13	36.60
2201	AMEX	IYG	Fri, Apr 3, 2009	36.00	37.88	35.81	37.88
2200	AMEX	IYG	Thu, Apr 2, 2009	37.20	37.59	35.76	36.29
2199	AMEX	IYG	Wed, Apr 1, 2009	33.54	35.61	33.47	35.38
2198	AMEX	IYG	Tue, Mar 31, 2009	33.40	34.99	33.07	34.39
2197	AMEX	IYG	Mon, Mar 30, 2009	33.84	34.17	32.37	32.62
2196	AMEX	IYG	Fri, Mar 27, 2009	35.99	37.07	35.55	35.68
2195	AMEX	IYG	Thu, Mar 26, 2009	36.99	37.18	35.61	36.77
2194	AMEX	IYG	Wed, Mar 25, 2009	36.18	37.13	33.95	36.50
2193	AMEX	IYG	Tue, Mar 24, 2009	36.13	37.70	34.99	35.22
2192	AMEX	IYG	Mon, Mar 23, 2009	33.58	37.43	33.58	37.32
2191	AMEX	IYG	Fri, Mar 20, 2009	33.32	33.55	31.63	31.87
2190	AMEX	IYG	Thu, Mar 19, 2009	37.33	37.55	33.16	33.31
2189	AMEX	IYG	Wed, Mar 18, 2009	32.71	36.27	32.48	36.14
2188	AMEX	IYG	Tue, Mar 17, 2009	31.19	33.10	30.56	33.06
2187	AMEX	IYG	Mon, Mar 16, 2009	32.51	33.49	31.10	31.22
2186	AMEX	IYG	Fri, Mar 13, 2009	32.31	32.58	30.51	31.58
2185	AMEX	IYG	Thu, Mar 12, 2009	28.56	31.88	28.16	31.62
2184	AMEX	IYG	Wed, Mar 11, 2009	28.64	29.68	27.93	28.65
2183	AMEX	IYG	Tue, Mar 10, 2009	25.16	27.86	25.14	27.73
2182	AMEX	IYG	Mon, Mar 9, 2009	23.31	24.89	22.99	24.07
2181	AMEX	IYG	Fri, Mar 6, 2009	24.42	25.15	22.64	23.52
2180	AMEX	IYG	Thu, Mar 5, 2009	25.90	26.05	23.64	24.15
2179	AMEX	IYG	Wed, Mar 4, 2009	28.14	28.14	26.07	26.65
2178	AMEX	IYG	Tue, Mar 3, 2009	28.33	28.54	26.81	27.17
2177	AMEX	IYG	Mon, Mar 2, 2009	28.41	28.84	27.38	27.70
2176	AMEX	IYG	Fri, Feb 27, 2009	29.81	31.05	29.40	29.52
2175	AMEX	IYG	Thu, Feb 26, 2009	32.13	33.01	31.06	31.35
2174	AMEX	IYG	Wed, Feb 25, 2009	30.25	32.09	28.77	30.69
2173	AMEX	IYG	Tue, Feb 24, 2009	27.64	30.61	27.33	30.54
2172	AMEX	IYG	Mon, Feb 23, 2009	29.21	29.53	27.41	27.42
2171	AMEX	IYG	Fri, Feb 20, 2009	27.32	28.81	25.85	28.10
2170	AMEX	IYG	Thu, Feb 19, 2009	30.49	30.71	28.49	28.53
2169	AMEX	IYG	Wed, Feb 18, 2009	31.01	31.23	29.26	29.96
2168	AMEX	IYG	Tue, Feb 17, 2009	31.52	31.88	30.24	30.28
2167	AMEX	IYG	Fri, Feb 13, 2009	33.90	34.52	33.33	33.43
2166	AMEX	IYG	Thu, Feb 12, 2009	34.12	34.73	32.61	34.58
2165	AMEX	IYG	Wed, Feb 11, 2009	34.06	35.26	33.93	35.11
2164	AMEX	IYG	Tue, Feb 10, 2009	36.97	37.30	33.22	33.46
2163	AMEX	IYG	Mon, Feb 9, 2009	36.97	37.92	36.50	37.30
2162	AMEX	IYG	Fri, Feb 6, 2009	34.88	37.18	34.88	36.92
2161	AMEX	IYG	Thu, Feb 5, 2009	32.75	34.76	31.63	33.99
2160	AMEX	IYG	Wed, Feb 4, 2009	33.83	34.60	32.99	33.18
2159	AMEX	IYG	Tue, Feb 3, 2009	34.82	34.84	32.67	33.26
2158	AMEX	IYG	Mon, Feb 2, 2009	33.42	34.49	33.06	34.30
2157	AMEX	IYG	Fri, Jan 30, 2009	35.31	35.88	33.71	34.47
2156	AMEX	IYG	Thu, Jan 29, 2009	36.37	36.78	34.81	34.91
2155	AMEX	IYG	Wed, Jan 28, 2009	36.03	37.77	35.91	37.58
2154	AMEX	IYG	Tue, Jan 27, 2009	32.83	33.46	32.31	33.45
2153	AMEX	IYG	Mon, Jan 26, 2009	33.42	34.31	31.79	32.20
2152	AMEX	IYG	Fri, Jan 23, 2009	30.52	33.06	30.13	32.85
2151	AMEX	IYG	Thu, Jan 22, 2009	32.05	33.29	30.65	31.64
2150	AMEX	IYG	Wed, Jan 21, 2009	29.87	33.29	29.43	33.13
2149	AMEX	IYG	Tue, Jan 20, 2009	33.02	33.27	28.95	29.04
2148	AMEX	IYG	Fri, Jan 16, 2009	37.64	37.82	33.38	35.09
2147	AMEX	IYG	Thu, Jan 15, 2009	38.90	38.99	35.46	36.68
2146	AMEX	IYG	Wed, Jan 14, 2009	40.11	40.11	38.83	39.07
2145	AMEX	IYG	Tue, Jan 13, 2009	40.22	41.75	39.85	41.25
2144	AMEX	IYG	Mon, Jan 12, 2009	42.76	42.83	40.32	40.83
2143	AMEX	IYG	Fri, Jan 9, 2009	44.70	44.97	42.94	43.08
2142	AMEX	IYG	Thu, Jan 8, 2009	44.39	45.09	43.96	44.54
2141	AMEX	IYG	Wed, Jan 7, 2009	46.09	46.39	44.65	44.84
2140	AMEX	IYG	Tue, Jan 6, 2009	46.97	47.71	46.68	46.99
2139	AMEX	IYG	Mon, Jan 5, 2009	47.10	47.50	46.20	46.34
2138	AMEX	IYG	Fri, Jan 2, 2009	46.51	47.91	45.72	47.56
2137	AMEX	IYG	Wed, Dec 31, 2008	45.18	47.19	45.03	46.91
2136	AMEX	IYG	Tue, Dec 30, 2008	44.05	45.35	43.75	45.28
2135	AMEX	IYG	Mon, Dec 29, 2008	44.11	44.11	42.98	43.65
2134	AMEX	IYG	Fri, Dec 26, 2008	44.46	44.46	43.60	44.16
2133	AMEX	IYG	Wed, Dec 24, 2008	43.50	44.15	43.15	44.15
2132	AMEX	IYG	Tue, Dec 23, 2008	44.49	44.49	43.20	43.23
2131	AMEX	IYG	Mon, Dec 22, 2008	46.36	46.73	44.36	44.52
2130	AMEX	IYG	Fri, Dec 19, 2008	46.89	47.68	45.88	46.19
2129	AMEX	IYG	Thu, Dec 18, 2008	48.20	48.95	46.21	46.65
2128	AMEX	IYG	Wed, Dec 17, 2008	47.45	49.24	47.11	47.87
2127	AMEX	IYG	Tue, Dec 16, 2008	44.64	48.50	44.64	48.36
2126	AMEX	IYG	Mon, Dec 15, 2008	46.09	46.09	43.30	44.00
2125	AMEX	IYG	Fri, Dec 12, 2008	43.47	46.03	42.96	45.88
2124	AMEX	IYG	Thu, Dec 11, 2008	48.32	48.32	44.91	45.31
2123	AMEX	IYG	Wed, Dec 10, 2008	50.52	50.52	47.94	49.23
2122	AMEX	IYG	Tue, Dec 9, 2008	51.55	52.39	49.56	49.87
2121	AMEX	IYG	Mon, Dec 8, 2008	50.37	52.89	50.17	52.23
2120	AMEX	IYG	Fri, Dec 5, 2008	44.52	49.00	44.26	48.86
2119	AMEX	IYG	Thu, Dec 4, 2008	45.73	48.37	44.70	45.62
2118	AMEX	IYG	Wed, Dec 3, 2008	42.04	46.77	41.90	46.40
2117	AMEX	IYG	Tue, Dec 2, 2008	41.83	43.93	39.96	43.52
2116	AMEX	IYG	Mon, Dec 1, 2008	47.27	47.27	40.45	40.95
2115	AMEX	IYG	Fri, Nov 28, 2008	47.38	49.12	47.09	48.85
2114	AMEX	IYG	Wed, Nov 26, 2008	44.10	47.65	43.94	47.47
2113	AMEX	IYG	Tue, Nov 25, 2008	46.01	46.28	43.22	45.31
2112	AMEX	IYG	Mon, Nov 24, 2008	39.12	44.73	39.03	43.49
2111	AMEX	IYG	Fri, Nov 21, 2008	38.11	38.34	33.42	37.32
2110	AMEX	IYG	Thu, Nov 20, 2008	40.21	41.12	36.16	36.96
2109	AMEX	IYG	Wed, Nov 19, 2008	45.25	45.53	40.73	40.83
2108	AMEX	IYG	Tue, Nov 18, 2008	46.24	46.80	43.69	45.86
2107	AMEX	IYG	Mon, Nov 17, 2008	48.11	48.48	45.93	46.06
2106	AMEX	IYG	Fri, Nov 14, 2008	49.87	51.51	48.20	48.50
2105	AMEX	IYG	Thu, Nov 13, 2008	48.62	51.48	44.86	51.26
2104	AMEX	IYG	Wed, Nov 12, 2008	50.59	51.43	48.04	48.30
2103	AMEX	IYG	Tue, Nov 11, 2008	51.51	52.84	50.46	51.72
2102	AMEX	IYG	Mon, Nov 10, 2008	56.26	56.26	51.63	52.72
2101	AMEX	IYG	Fri, Nov 7, 2008	54.10	54.76	52.84	54.53
2100	AMEX	IYG	Thu, Nov 6, 2008	56.20	57.89	53.50	53.92
2099	AMEX	IYG	Wed, Nov 5, 2008	61.74	62.47	57.21	57.45
2098	AMEX	IYG	Tue, Nov 4, 2008	61.47	63.21	60.73	63.08
2097	AMEX	IYG	Mon, Nov 3, 2008	59.55	60.36	59.28	59.90
2096	AMEX	IYG	Fri, Oct 31, 2008	56.86	60.10	56.45	59.82
2095	AMEX	IYG	Thu, Oct 30, 2008	58.22	58.28	55.82	57.05
2094	AMEX	IYG	Wed, Oct 29, 2008	56.64	59.17	55.39	55.60
2093	AMEX	IYG	Tue, Oct 28, 2008	53.58	57.35	50.06	57.34
2092	AMEX	IYG	Mon, Oct 27, 2008	52.00	54.45	51.27	51.28
2091	AMEX	IYG	Fri, Oct 24, 2008	52.38	54.37	50.01	52.79
2090	AMEX	IYG	Thu, Oct 23, 2008	55.63	56.81	52.34	55.51
2089	AMEX	IYG	Wed, Oct 22, 2008	58.30	59.24	54.27	56.15
2088	AMEX	IYG	Tue, Oct 21, 2008	59.94	61.79	59.57	59.91
2087	AMEX	IYG	Mon, Oct 20, 2008	60.68	60.94	58.54	60.78
2086	AMEX	IYG	Fri, Oct 17, 2008	59.14	62.78	59.14	59.58
2085	AMEX	IYG	Thu, Oct 16, 2008	61.25	61.60	56.05	61.30
2084	AMEX	IYG	Wed, Oct 15, 2008	62.00	63.94	59.39	59.66
2083	AMEX	IYG	Tue, Oct 14, 2008	66.99	70.80	63.08	65.17
2082	AMEX	IYG	Mon, Oct 13, 2008	60.60	62.79	56.23	61.46
2081	AMEX	IYG	Fri, Oct 10, 2008	47.69	56.59	46.87	55.50
2080	AMEX	IYG	Thu, Oct 9, 2008	62.33	62.33	52.10	52.71
2079	AMEX	IYG	Wed, Oct 8, 2008	57.31	62.99	57.04	59.19
2078	AMEX	IYG	Tue, Oct 7, 2008	69.00	71.00	60.66	60.76
2077	AMEX	IYG	Mon, Oct 6, 2008	66.51	69.43	64.36	69.07
2076	AMEX	IYG	Fri, Oct 3, 2008	75.97	77.35	70.75	71.03
2075	AMEX	IYG	Thu, Oct 2, 2008	76.26	76.81	73.49	74.06
2074	AMEX	IYG	Wed, Oct 1, 2008	75.40	76.73	71.86	76.55
2073	AMEX	IYG	Tue, Sep 30, 2008	73.25	73.93	68.35	73.93
2072	AMEX	IYG	Mon, Sep 29, 2008	75.75	79.84	66.81	69.50
2071	AMEX	IYG	Fri, Sep 26, 2008	74.58	79.00	72.00	78.09
2070	AMEX	IYG	Thu, Sep 25, 2008	77.44	77.44	74.02	75.43
2069	AMEX	IYG	Wed, Sep 24, 2008	77.44	77.44	73.32	73.61
2068	AMEX	IYG	Tue, Sep 23, 2008	75.41	76.64	73.37	74.68
2067	AMEX	IYG	Mon, Sep 22, 2008	83.90	83.90	75.50	75.96
2066	AMEX	IYG	Fri, Sep 19, 2008	81.86	80.87	75.73	80.87
2065	AMEX	IYG	Thu, Sep 18, 2008	68.08	74.35	61.49	72.73
2064	AMEX	IYG	Wed, Sep 17, 2008	72.00	72.00	64.91	66.26
2063	AMEX	IYG	Tue, Sep 16, 2008	65.60	72.77	65.34	72.69
2062	AMEX	IYG	Mon, Sep 15, 2008	71.00	74.40	69.00	69.07
2061	AMEX	IYG	Fri, Sep 12, 2008	74.30	76.97	73.81	75.83
2060	AMEX	IYG	Thu, Sep 11, 2008	72.20	75.85	71.02	75.85
2059	AMEX	IYG	Wed, Sep 10, 2008	75.79	76.23	72.58	74.30
2058	AMEX	IYG	Tue, Sep 9, 2008	79.11	80.25	74.95	74.97
2057	AMEX	IYG	Mon, Sep 8, 2008	81.25	83.23	77.06	80.10
2056	AMEX	IYG	Fri, Sep 5, 2008	72.41	76.60	72.39	76.50
2055	AMEX	IYG	Thu, Sep 4, 2008	76.81	77.30	73.73	73.76
2054	AMEX	IYG	Wed, Sep 3, 2008	76.65	77.71	75.40	77.67
2053	AMEX	IYG	Tue, Sep 2, 2008	76.55	79.00	75.24	76.52
2052	AMEX	IYG	Fri, Aug 29, 2008	74.89	75.79	74.19	75.05
2051	AMEX	IYG	Thu, Aug 28, 2008	72.93	75.30	72.65	75.25
2050	AMEX	IYG	Wed, Aug 27, 2008	71.03	72.31	70.27	72.08
2049	AMEX	IYG	Tue, Aug 26, 2008	70.51	71.50	69.54	70.84
2048	AMEX	IYG	Mon, Aug 25, 2008	72.14	72.15	70.31	70.43
2047	AMEX	IYG	Fri, Aug 22, 2008	72.46	72.90	71.18	72.58
2046	AMEX	IYG	Thu, Aug 21, 2008	70.06	70.98	69.33	70.38
2045	AMEX	IYG	Wed, Aug 20, 2008	69.86	71.30	68.59	71.30
2044	AMEX	IYG	Tue, Aug 19, 2008	71.09	71.37	69.17	69.96
2043	AMEX	IYG	Mon, Aug 18, 2008	75.77	75.77	71.98	72.23
2042	AMEX	IYG	Fri, Aug 15, 2008	74.81	76.19	74.05	74.85
2041	AMEX	IYG	Thu, Aug 14, 2008	71.30	74.64	71.30	74.02
2040	AMEX	IYG	Wed, Aug 13, 2008	73.64	73.80	70.81	72.13
2039	AMEX	IYG	Tue, Aug 12, 2008	77.91	77.91	73.66	74.47
2038	AMEX	IYG	Mon, Aug 11, 2008	76.73	80.43	76.27	78.75
2037	AMEX	IYG	Fri, Aug 8, 2008	74.00	77.60	73.79	76.73
2036	AMEX	IYG	Thu, Aug 7, 2008	76.90	77.86	73.66	74.47
2035	AMEX	IYG	Wed, Aug 6, 2008	77.58	78.73	76.39	77.90
2034	AMEX	IYG	Tue, Aug 5, 2008	76.09	78.67	75.81	78.43
2033	AMEX	IYG	Mon, Aug 4, 2008	77.87	77.87	73.63	75.11
2032	AMEX	IYG	Fri, Aug 1, 2008	76.30	77.00	73.74	76.25
2031	AMEX	IYG	Thu, Jul 31, 2008	76.80	77.28	74.78	75.65
2030	AMEX	IYG	Wed, Jul 30, 2008	76.47	77.85	74.16	76.82
2029	AMEX	IYG	Tue, Jul 29, 2008	69.60	74.97	68.97	74.97
2028	AMEX	IYG	Mon, Jul 28, 2008	73.00	74.50	69.06	69.49
2027	AMEX	IYG	Fri, Jul 25, 2008	73.42	74.84	71.29	72.81
2026	AMEX	IYG	Thu, Jul 24, 2008	78.77	78.89	72.93	73.50
2025	AMEX	IYG	Wed, Jul 23, 2008	77.00	81.04	76.51	78.30
2024	AMEX	IYG	Tue, Jul 22, 2008	70.46	77.48	68.94	77.44
2023	AMEX	IYG	Mon, Jul 21, 2008	74.26	75.28	71.68	71.95
2022	AMEX	IYG	Fri, Jul 18, 2008	73.72	73.97	70.39	72.92
2021	AMEX	IYG	Thu, Jul 17, 2008	69.87	72.92	67.56	71.19
2020	AMEX	IYG	Wed, Jul 16, 2008	59.60	66.49	59.28	66.38
2019	AMEX	IYG	Tue, Jul 15, 2008	58.44	61.50	56.09	58.12
2018	AMEX	IYG	Mon, Jul 14, 2008	65.31	66.16	59.86	59.86
2017	AMEX	IYG	Fri, Jul 11, 2008	63.52	65.65	61.99	63.70
2016	AMEX	IYG	Thu, Jul 10, 2008	65.01	66.70	63.93	65.40
2015	AMEX	IYG	Wed, Jul 9, 2008	69.96	70.28	65.53	65.77
2014	AMEX	IYG	Tue, Jul 8, 2008	65.68	69.73	64.71	69.66
2013	AMEX	IYG	Mon, Jul 7, 2008	68.97	69.37	64.42	65.52
2012	AMEX	IYG	Thu, Jul 3, 2008	69.33	69.50	67.34	68.06
2011	AMEX	IYG	Wed, Jul 2, 2008	70.00	71.21	68.46	68.47
2010	AMEX	IYG	Tue, Jul 1, 2008	67.76	70.07	66.90	69.77
2009	AMEX	IYG	Mon, Jun 30, 2008	70.50	70.84	68.89	68.95
2008	AMEX	IYG	Fri, Jun 27, 2008	71.53	72.47	69.68	70.58
2007	AMEX	IYG	Thu, Jun 26, 2008	73.30	73.39	71.68	71.73
2006	AMEX	IYG	Wed, Jun 25, 2008	75.60	77.79	74.69	75.00
2005	AMEX	IYG	Tue, Jun 24, 2008	73.65	76.44	73.21	75.54
2004	AMEX	IYG	Mon, Jun 23, 2008	76.61	76.61	74.00	74.16
2003	AMEX	IYG	Fri, Jun 20, 2008	76.20	78.07	75.60	76.22
2002	AMEX	IYG	Thu, Jun 19, 2008	77.70	78.13	75.64	78.02
2001	AMEX	IYG	Wed, Jun 18, 2008	77.72	78.69	76.43	77.91
2000	AMEX	IYG	Tue, Jun 17, 2008	81.82	82.39	78.79	78.80
1999	AMEX	IYG	Mon, Jun 16, 2008	79.58	81.98	79.09	81.11
1998	AMEX	IYG	Fri, Jun 13, 2008	78.98	80.02	77.78	80.02
1997	AMEX	IYG	Thu, Jun 12, 2008	77.18	79.70	77.18	78.38
1996	AMEX	IYG	Wed, Jun 11, 2008	79.55	79.70	76.60	77.16
1995	AMEX	IYG	Tue, Jun 10, 2008	77.64	80.54	77.64	79.49
1994	AMEX	IYG	Mon, Jun 9, 2008	80.78	81.47	77.67	78.90
1993	AMEX	IYG	Fri, Jun 6, 2008	84.06	84.06	80.90	80.90
1992	AMEX	IYG	Thu, Jun 5, 2008	83.82	85.30	83.82	85.10
1991	AMEX	IYG	Wed, Jun 4, 2008	84.14	85.30	83.03	83.44
1990	AMEX	IYG	Tue, Jun 3, 2008	85.93	85.96	83.04	84.21
1989	AMEX	IYG	Mon, Jun 2, 2008	86.44	86.57	84.19	85.20
1988	AMEX	IYG	Fri, May 30, 2008	88.14	88.18	86.72	86.72
1987	AMEX	IYG	Thu, May 29, 2008	86.10	88.36	86.10	87.62
1986	AMEX	IYG	Wed, May 28, 2008	87.00	87.40	84.69	86.03
1985	AMEX	IYG	Tue, May 27, 2008	86.00	86.91	85.60	86.66
1984	AMEX	IYG	Fri, May 23, 2008	87.36	87.36	85.85	85.98
1983	AMEX	IYG	Thu, May 22, 2008	87.10	88.53	86.45	87.60
1982	AMEX	IYG	Wed, May 21, 2008	89.05	89.47	86.47	86.66
1981	AMEX	IYG	Tue, May 20, 2008	90.26	90.26	88.69	89.12
1980	AMEX	IYG	Mon, May 19, 2008	92.00	93.26	90.90	91.12
1979	AMEX	IYG	Fri, May 16, 2008	93.71	93.71	91.24	91.96
1978	AMEX	IYG	Thu, May 15, 2008	92.00	93.34	91.37	93.25
1977	AMEX	IYG	Wed, May 14, 2008	92.40	92.74	91.93	92.13
1976	AMEX	IYG	Tue, May 13, 2008	93.80	93.80	91.32	91.49
1975	AMEX	IYG	Mon, May 12, 2008	92.12	93.23	91.56	93.23
1974	AMEX	IYG	Fri, May 9, 2008	91.36	93.11	91.06	91.44
1973	AMEX	IYG	Thu, May 8, 2008	93.20	93.23	90.98	92.08
1972	AMEX	IYG	Wed, May 7, 2008	97.39	97.60	93.02	93.13
1971	AMEX	IYG	Tue, May 6, 2008	94.64	96.95	93.72	96.64
1970	AMEX	IYG	Mon, May 5, 2008	96.74	97.04	95.51	95.84
1969	AMEX	IYG	Fri, May 2, 2008	98.21	99.10	96.27	96.99
1968	AMEX	IYG	Thu, May 1, 2008	92.99	97.35	92.83	96.88
1967	AMEX	IYG	Wed, Apr 30, 2008	93.73	94.79	92.55	92.69
1966	AMEX	IYG	Tue, Apr 29, 2008	94.31	94.68	93.14	93.64
1965	AMEX	IYG	Mon, Apr 28, 2008	94.29	95.08	93.50	94.16
1964	AMEX	IYG	Fri, Apr 25, 2008	93.42	94.39	91.86	94.17
1963	AMEX	IYG	Thu, Apr 24, 2008	88.97	92.73	88.89	92.18
1962	AMEX	IYG	Wed, Apr 23, 2008	89.52	90.15	88.14	88.72
1961	AMEX	IYG	Tue, Apr 22, 2008	89.78	90.08	88.66	89.43
1960	AMEX	IYG	Mon, Apr 21, 2008	91.24	91.24	89.56	90.24
1959	AMEX	IYG	Fri, Apr 18, 2008	93.02	93.42	91.40	91.69
1958	AMEX	IYG	Thu, Apr 17, 2008	88.09	90.27	87.19	89.90
1957	AMEX	IYG	Wed, Apr 16, 2008	87.55	88.42	87.00	88.41
1956	AMEX	IYG	Tue, Apr 15, 2008	85.20	86.56	84.15	85.49
1955	AMEX	IYG	Mon, Apr 14, 2008	86.38	86.56	84.25	84.50
1954	AMEX	IYG	Fri, Apr 11, 2008	87.76	89.49	87.08	87.26
1953	AMEX	IYG	Thu, Apr 10, 2008	89.38	90.56	88.14	88.98
1952	AMEX	IYG	Wed, Apr 9, 2008	91.87	91.87	89.35	89.35
1951	AMEX	IYG	Tue, Apr 8, 2008	91.90	92.58	90.75	91.37
1950	AMEX	IYG	Mon, Apr 7, 2008	93.37	94.58	92.47	92.83
1949	AMEX	IYG	Fri, Apr 4, 2008	93.61	93.64	91.50	91.93
1948	AMEX	IYG	Thu, Apr 3, 2008	92.26	94.23	91.81	93.57
1947	AMEX	IYG	Wed, Apr 2, 2008	94.33	95.61	92.79	93.27
1946	AMEX	IYG	Tue, Apr 1, 2008	89.52	93.77	89.52	93.69
1945	AMEX	IYG	Mon, Mar 31, 2008	86.73	88.23	85.65	86.89
1944	AMEX	IYG	Fri, Mar 28, 2008	88.46	89.12	86.03	86.12
1943	AMEX	IYG	Thu, Mar 27, 2008	91.88	91.88	88.35	88.35
1942	AMEX	IYG	Wed, Mar 26, 2008	93.11	93.40	90.44	90.71
1941	AMEX	IYG	Tue, Mar 25, 2008	94.21	95.27	92.64	94.29
1940	AMEX	IYG	Mon, Mar 24, 2008	96.75	98.00	95.00	95.20
1939	AMEX	IYG	Thu, Mar 20, 2008	88.43	94.99	88.43	94.97
1938	AMEX	IYG	Wed, Mar 19, 2008	89.93	92.17	87.83	87.83
1937	AMEX	IYG	Tue, Mar 18, 2008	85.59	89.41	84.94	89.31
1936	AMEX	IYG	Mon, Mar 17, 2008	77.40	83.64	76.01	82.29
1935	AMEX	IYG	Fri, Mar 14, 2008	88.30	90.05	82.75	83.60
1934	AMEX	IYG	Thu, Mar 13, 2008	85.23	88.27	83.48	87.55
1933	AMEX	IYG	Wed, Mar 12, 2008	89.37	91.48	86.85	87.04
1932	AMEX	IYG	Tue, Mar 11, 2008	84.44	88.71	84.03	88.70
1931	AMEX	IYG	Mon, Mar 10, 2008	84.43	85.61	81.84	81.90
1930	AMEX	IYG	Fri, Mar 7, 2008	83.81	87.06	83.26	84.86
1929	AMEX	IYG	Thu, Mar 6, 2008	87.01	87.01	84.58	84.67
1928	AMEX	IYG	Wed, Mar 5, 2008	88.73	90.07	87.06	87.94
1927	AMEX	IYG	Tue, Mar 4, 2008	88.46	88.91	86.09	88.51
1926	AMEX	IYG	Mon, Mar 3, 2008	90.33	90.33	88.55	89.47
1925	AMEX	IYG	Fri, Feb 29, 2008	93.65	93.65	90.38	90.64
1924	AMEX	IYG	Thu, Feb 28, 2008	97.33	97.33	94.53	94.79
1923	AMEX	IYG	Wed, Feb 27, 2008	95.70	98.72	95.70	97.70
1922	AMEX	IYG	Tue, Feb 26, 2008	97.48	98.17	95.60	96.86
1921	AMEX	IYG	Mon, Feb 25, 2008	96.46	97.26	94.18	96.93
1920	AMEX	IYG	Fri, Feb 22, 2008	95.41	96.18	92.67	96.16
1919	AMEX	IYG	Thu, Feb 21, 2008	97.00	97.26	94.49	94.78
1918	AMEX	IYG	Wed, Feb 20, 2008	94.00	96.77	93.36	96.23
1917	AMEX	IYG	Tue, Feb 19, 2008	99.45	99.45	94.30	94.71
1916	AMEX	IYG	Fri, Feb 15, 2008	94.04	95.92	93.95	95.92
1915	AMEX	IYG	Thu, Feb 14, 2008	97.53	97.92	95.33	95.39
1914	AMEX	IYG	Wed, Feb 13, 2008	96.75	100.55	95.59	97.73
1913	AMEX	IYG	Tue, Feb 12, 2008	96.15	98.53	95.58	96.86
1912	AMEX	IYG	Mon, Feb 11, 2008	97.28	97.28	95.00	95.92
1911	AMEX	IYG	Fri, Feb 8, 2008	98.15	98.58	95.56	96.69
1910	AMEX	IYG	Thu, Feb 7, 2008	96.57	100.11	96.35	98.48
1909	AMEX	IYG	Wed, Feb 6, 2008	98.98	99.56	96.66	96.71
1908	AMEX	IYG	Tue, Feb 5, 2008	102.00	102.00	98.07	98.07
1907	AMEX	IYG	Mon, Feb 4, 2008	105.19	105.19	102.37	102.82
1906	AMEX	IYG	Fri, Feb 1, 2008	103.62	106.14	103.43	106.10
1905	AMEX	IYG	Thu, Jan 31, 2008	99.06	104.87	98.08	103.73
1904	AMEX	IYG	Wed, Jan 30, 2008	100.81	104.57	99.93	100.59
1903	AMEX	IYG	Tue, Jan 29, 2008	101.16	101.50	98.86	101.37
1902	AMEX	IYG	Mon, Jan 28, 2008	96.97	99.89	95.57	99.89
1901	AMEX	IYG	Fri, Jan 25, 2008	99.91	100.72	95.84	96.58
1900	AMEX	IYG	Thu, Jan 24, 2008	98.69	99.62	97.49	98.85
1899	AMEX	IYG	Wed, Jan 23, 2008	88.86	98.51	88.34	97.81
1898	AMEX	IYG	Tue, Jan 22, 2008	86.06	93.42	83.72	90.99
1897	AMEX	IYG	Fri, Jan 18, 2008	90.28	90.64	86.59	88.46
1896	AMEX	IYG	Thu, Jan 17, 2008	94.03	94.03	89.09	89.66
1895	AMEX	IYG	Wed, Jan 16, 2008	92.54	95.87	92.41	93.81
1894	AMEX	IYG	Tue, Jan 15, 2008	94.68	94.68	92.38	92.54
1893	AMEX	IYG	Mon, Jan 14, 2008	96.28	99.75	95.05	96.60
1892	AMEX	IYG	Fri, Jan 11, 2008	94.89	97.58	93.95	95.77
1891	AMEX	IYG	Thu, Jan 10, 2008	91.82	97.38	91.47	95.98
1890	AMEX	IYG	Wed, Jan 9, 2008	91.93	93.74	89.71	93.74
1889	AMEX	IYG	Tue, Jan 8, 2008	96.78	97.01	92.02	92.24
1888	AMEX	IYG	Mon, Jan 7, 2008	96.76	97.26	94.44	96.12
1887	AMEX	IYG	Fri, Jan 4, 2008	97.63	97.83	95.50	95.94
1886	AMEX	IYG	Thu, Jan 3, 2008	100.60	100.60	98.89	98.93
1885	AMEX	IYG	Wed, Jan 2, 2008	102.16	102.61	99.55	99.87
1884	AMEX	IYG	Mon, Dec 31, 2007	101.24	103.23	100.60	102.14
1883	AMEX	IYG	Fri, Dec 28, 2007	103.45	103.45	101.06	101.54
1882	AMEX	IYG	Thu, Dec 27, 2007	103.78	103.86	102.08	102.21
1881	AMEX	IYG	Wed, Dec 26, 2007	104.74	105.22	104.05	105.05
1880	AMEX	IYG	Mon, Dec 24, 2007	103.18	105.68	103.18	105.40
1879	AMEX	IYG	Fri, Dec 21, 2007	103.79	104.09	102.19	104.09
1878	AMEX	IYG	Thu, Dec 20, 2007	103.62	103.62	100.45	101.89
1877	AMEX	IYG	Wed, Dec 19, 2007	102.55	104.32	101.67	102.34
1876	AMEX	IYG	Tue, Dec 18, 2007	103.35	103.35	100.76	102.35
1875	AMEX	IYG	Mon, Dec 17, 2007	102.52	104.29	102.22	102.68
1874	AMEX	IYG	Fri, Dec 14, 2007	104.15	106.08	103.51	103.63
1873	AMEX	IYG	Thu, Dec 13, 2007	104.53	105.37	102.54	105.28
1872	AMEX	IYG	Wed, Dec 12, 2007	110.01	110.32	103.44	105.62
1871	AMEX	IYG	Tue, Dec 11, 2007	112.27	113.28	106.84	107.02
1870	AMEX	IYG	Mon, Dec 10, 2007	111.01	113.35	111.01	112.86
1869	AMEX	IYG	Fri, Dec 7, 2007	111.91	111.91	109.90	110.04
1868	AMEX	IYG	Thu, Dec 6, 2007	108.70	111.51	108.35	111.49
1867	AMEX	IYG	Wed, Dec 5, 2007	108.15	108.86	106.90	108.63
1866	AMEX	IYG	Tue, Dec 4, 2007	106.86	107.60	106.27	106.54
1865	AMEX	IYG	Mon, Dec 3, 2007	109.07	109.78	108.22	108.53
1864	AMEX	IYG	Fri, Nov 30, 2007	109.95	111.77	109.16	110.07
1863	AMEX	IYG	Thu, Nov 29, 2007	107.72	107.80	104.84	106.75
1862	AMEX	IYG	Wed, Nov 28, 2007	103.92	107.67	103.92	107.45
1861	AMEX	IYG	Tue, Nov 27, 2007	101.41	102.03	99.42	101.71
1860	AMEX	IYG	Mon, Nov 26, 2007	103.00	103.07	99.28	99.28
1859	AMEX	IYG	Fri, Nov 23, 2007	101.07	104.01	101.07	103.78
1858	AMEX	IYG	Wed, Nov 21, 2007	100.25	102.55	99.66	100.55
1857	AMEX	IYG	Tue, Nov 20, 2007	102.65	104.95	100.00	102.49
1856	AMEX	IYG	Mon, Nov 19, 2007	106.36	106.48	103.40	103.92
1855	AMEX	IYG	Fri, Nov 16, 2007	108.53	108.68	106.18	107.36
1854	AMEX	IYG	Thu, Nov 15, 2007	110.91	111.75	107.37	108.49
1853	AMEX	IYG	Wed, Nov 14, 2007	115.34	115.36	111.82	112.62
1852	AMEX	IYG	Tue, Nov 13, 2007	109.54	113.10	109.32	113.07
1851	AMEX	IYG	Mon, Nov 12, 2007	107.00	110.35	106.94	107.43
1850	AMEX	IYG	Fri, Nov 9, 2007	105.00	109.66	103.76	107.02
1849	AMEX	IYG	Thu, Nov 8, 2007	106.65	107.94	103.21	106.96
1848	AMEX	IYG	Wed, Nov 7, 2007	110.42	110.79	106.29	106.30
1847	AMEX	IYG	Tue, Nov 6, 2007	111.51	112.21	109.57	112.21
1846	AMEX	IYG	Mon, Nov 5, 2007	110.60	111.34	108.51	110.32
1845	AMEX	IYG	Fri, Nov 2, 2007	114.19	114.19	110.07	112.58
1844	AMEX	IYG	Thu, Nov 1, 2007	117.00	117.00	112.65	114.31
1843	AMEX	IYG	Wed, Oct 31, 2007	120.30	121.02	118.12	120.29
1842	AMEX	IYG	Tue, Oct 30, 2007	119.53	119.88	118.38	119.14
1841	AMEX	IYG	Mon, Oct 29, 2007	120.37	120.52	119.21	119.86
1840	AMEX	IYG	Fri, Oct 26, 2007	118.27	119.85	116.88	119.76
1839	AMEX	IYG	Thu, Oct 25, 2007	116.72	117.89	114.73	116.67
1838	AMEX	IYG	Wed, Oct 24, 2007	116.66	117.67	113.99	117.00
1837	AMEX	IYG	Tue, Oct 23, 2007	118.19	118.19	116.56	117.84
1836	AMEX	IYG	Mon, Oct 22, 2007	115.02	117.44	115.02	116.94
1835	AMEX	IYG	Fri, Oct 19, 2007	119.10	119.37	116.00	116.00
1834	AMEX	IYG	Thu, Oct 18, 2007	119.32	119.89	118.76	119.40
1833	AMEX	IYG	Wed, Oct 17, 2007	121.99	122.15	119.38	121.31
1832	AMEX	IYG	Tue, Oct 16, 2007	122.53	122.53	121.01	121.38
1831	AMEX	IYG	Mon, Oct 15, 2007	123.01	125.76	122.81	123.82
1830	AMEX	IYG	Fri, Oct 12, 2007	126.40	126.89	125.85	126.22
1829	AMEX	IYG	Thu, Oct 11, 2007	126.77	128.08	125.99	126.28
1828	AMEX	IYG	Wed, Oct 10, 2007	127.43	127.43	126.08	126.62
1827	AMEX	IYG	Tue, Oct 9, 2007	127.10	128.00	126.11	128.00
1826	AMEX	IYG	Mon, Oct 8, 2007	127.60	127.60	126.69	126.86
1825	AMEX	IYG	Fri, Oct 5, 2007	127.22	128.56	127.22	127.84
1824	AMEX	IYG	Thu, Oct 4, 2007	127.03	127.11	125.45	126.46
1823	AMEX	IYG	Wed, Oct 3, 2007	125.84	126.93	125.84	126.25
1822	AMEX	IYG	Tue, Oct 2, 2007	125.25	126.04	125.25	125.60
1821	AMEX	IYG	Mon, Oct 1, 2007	121.90	125.07	121.90	124.69
1820	AMEX	IYG	Fri, Sep 28, 2007	122.69	122.82	121.93	121.93
1819	AMEX	IYG	Thu, Sep 27, 2007	122.25	122.95	121.88	122.83
1818	AMEX	IYG	Wed, Sep 26, 2007	121.97	122.73	120.98	122.14
1817	AMEX	IYG	Tue, Sep 25, 2007	121.20	121.68	120.67	121.43
1816	AMEX	IYG	Mon, Sep 24, 2007	124.26	124.26	122.38	122.53
1815	AMEX	IYG	Fri, Sep 21, 2007	125.08	125.08	123.64	124.49
1814	AMEX	IYG	Thu, Sep 20, 2007	126.23	126.23	124.04	124.04
1813	AMEX	IYG	Wed, Sep 19, 2007	127.24	128.22	125.79	126.34
1812	AMEX	IYG	Tue, Sep 18, 2007	121.13	125.95	121.13	125.95
1811	AMEX	IYG	Mon, Sep 17, 2007	120.79	120.79	119.77	120.16
1810	AMEX	IYG	Fri, Sep 14, 2007	119.93	121.34	119.75	121.25
1809	AMEX	IYG	Thu, Sep 13, 2007	120.21	121.41	120.00	121.05
1808	AMEX	IYG	Wed, Sep 12, 2007	118.99	119.82	118.93	119.24
1807	AMEX	IYG	Tue, Sep 11, 2007	118.56	119.92	118.56	119.53
1806	AMEX	IYG	Mon, Sep 10, 2007	117.61	119.26	116.76	117.88
1805	AMEX	IYG	Fri, Sep 7, 2007	117.49	119.36	117.41	118.36
1804	AMEX	IYG	Thu, Sep 6, 2007	120.46	120.46	118.57	119.68
1803	AMEX	IYG	Wed, Sep 5, 2007	120.93	121.08	119.59	119.88
1802	AMEX	IYG	Tue, Sep 4, 2007	120.69	123.19	120.52	122.35
1801	AMEX	IYG	Fri, Aug 31, 2007	121.41	121.79	120.11	120.62
1800	AMEX	IYG	Thu, Aug 30, 2007	119.02	120.05	118.67	119.04
1799	AMEX	IYG	Wed, Aug 29, 2007	119.27	120.56	118.00	120.56
1798	AMEX	IYG	Tue, Aug 28, 2007	120.82	120.82	118.41	118.53
1797	AMEX	IYG	Mon, Aug 27, 2007	123.75	123.75	122.24	122.28
1796	AMEX	IYG	Fri, Aug 24, 2007	123.54	124.20	122.43	124.20
1795	AMEX	IYG	Thu, Aug 23, 2007	124.28	124.52	122.85	123.61
1794	AMEX	IYG	Wed, Aug 22, 2007	124.99	125.32	122.39	124.09
1793	AMEX	IYG	Tue, Aug 21, 2007	122.48	124.54	122.00	123.61
1792	AMEX	IYG	Mon, Aug 20, 2007	124.76	124.83	120.79	122.69
1791	AMEX	IYG	Fri, Aug 17, 2007	125.90	125.95	121.29	123.87
1790	AMEX	IYG	Thu, Aug 16, 2007	114.26	120.49	112.86	120.48
1789	AMEX	IYG	Wed, Aug 15, 2007	115.63	118.53	114.63	114.63
1788	AMEX	IYG	Tue, Aug 14, 2007	119.01	119.22	116.19	116.36
1787	AMEX	IYG	Mon, Aug 13, 2007	122.11	122.11	118.76	118.76
1786	AMEX	IYG	Fri, Aug 10, 2007	118.90	121.71	118.34	120.46
1785	AMEX	IYG	Thu, Aug 9, 2007	120.90	123.70	120.53	120.53
1784	AMEX	IYG	Wed, Aug 8, 2007	124.19	126.71	122.57	125.26
1783	AMEX	IYG	Tue, Aug 7, 2007	119.74	123.53	119.74	122.41
1782	AMEX	IYG	Mon, Aug 6, 2007	116.08	121.12	114.74	121.00
1781	AMEX	IYG	Fri, Aug 3, 2007	119.76	120.32	115.71	115.71
1780	AMEX	IYG	Thu, Aug 2, 2007	120.00	121.30	119.04	120.24
1779	AMEX	IYG	Wed, Aug 1, 2007	119.35	119.99	117.15	119.69
1778	AMEX	IYG	Tue, Jul 31, 2007	123.98	123.98	119.40	119.56
1777	AMEX	IYG	Mon, Jul 30, 2007	120.71	122.65	119.88	122.18
1776	AMEX	IYG	Fri, Jul 27, 2007	121.09	122.81	119.70	119.70
1775	AMEX	IYG	Thu, Jul 26, 2007	121.62	122.68	119.29	121.01
1774	AMEX	IYG	Wed, Jul 25, 2007	124.60	125.19	122.70	124.50
1773	AMEX	IYG	Tue, Jul 24, 2007	126.10	126.18	122.87	123.46
1772	AMEX	IYG	Mon, Jul 23, 2007	128.23	128.38	127.39	127.45
1771	AMEX	IYG	Fri, Jul 20, 2007	129.88	130.01	127.14	127.66
1770	AMEX	IYG	Thu, Jul 19, 2007	131.47	131.56	129.38	129.93
1769	AMEX	IYG	Wed, Jul 18, 2007	131.17	131.66	129.19	130.51
1768	AMEX	IYG	Tue, Jul 17, 2007	133.19	133.24	132.78	132.78
1767	AMEX	IYG	Mon, Jul 16, 2007	132.40	133.29	132.01	132.19
1766	AMEX	IYG	Fri, Jul 13, 2007	132.21	132.84	131.80	132.45
1765	AMEX	IYG	Thu, Jul 12, 2007	130.19	132.36	130.12	132.33
1764	AMEX	IYG	Wed, Jul 11, 2007	128.70	129.50	128.05	129.20
1763	AMEX	IYG	Tue, Jul 10, 2007	130.36	130.36	128.45	128.47
1762	AMEX	IYG	Mon, Jul 9, 2007	131.78	131.78	131.07	131.36
1761	AMEX	IYG	Fri, Jul 6, 2007	131.32	131.89	130.91	131.71
1760	AMEX	IYG	Thu, Jul 5, 2007	131.70	131.90	130.95	131.33
1759	AMEX	IYG	Tue, Jul 3, 2007	131.92	132.42	131.75	132.21
1758	AMEX	IYG	Mon, Jul 2, 2007	130.21	131.10	130.21	131.10
1757	AMEX	IYG	Fri, Jun 29, 2007	131.18	131.61	128.68	129.65
1756	AMEX	IYG	Thu, Jun 28, 2007	130.95	131.67	130.20	130.85
1755	AMEX	IYG	Wed, Jun 27, 2007	129.56	131.93	129.53	131.93
1754	AMEX	IYG	Tue, Jun 26, 2007	131.46	131.82	129.77	129.77
1753	AMEX	IYG	Mon, Jun 25, 2007	131.97	132.79	130.44	130.79
1752	AMEX	IYG	Fri, Jun 22, 2007	133.67	133.67	131.61	132.07
1751	AMEX	IYG	Thu, Jun 21, 2007	133.85	134.25	132.48	134.09
1750	AMEX	IYG	Wed, Jun 20, 2007	136.50	136.50	134.05	134.05
1749	AMEX	IYG	Tue, Jun 19, 2007	135.77	136.19	135.52	135.96
1748	AMEX	IYG	Mon, Jun 18, 2007	135.90	135.90	135.46	135.71
1747	AMEX	IYG	Fri, Jun 15, 2007	136.24	136.38	135.56	135.63
1746	AMEX	IYG	Thu, Jun 14, 2007	134.72	135.51	134.72	134.87
1745	AMEX	IYG	Wed, Jun 13, 2007	133.41	135.13	133.41	135.13
1744	AMEX	IYG	Tue, Jun 12, 2007	134.30	134.62	133.20	133.20
1743	AMEX	IYG	Mon, Jun 11, 2007	133.52	134.84	133.49	134.34
1742	AMEX	IYG	Fri, Jun 8, 2007	132.40	133.74	132.26	133.74
1741	AMEX	IYG	Thu, Jun 7, 2007	133.85	134.57	131.97	131.97
1740	AMEX	IYG	Wed, Jun 6, 2007	134.86	135.06	134.08	134.49
1739	AMEX	IYG	Tue, Jun 5, 2007	136.00	136.01	135.35	135.59
1738	AMEX	IYG	Mon, Jun 4, 2007	136.27	136.44	136.05	136.41
1737	AMEX	IYG	Fri, Jun 1, 2007	136.40	136.80	136.14	136.60
1736	AMEX	IYG	Thu, May 31, 2007	136.95	137.02	135.86	136.08
1735	AMEX	IYG	Wed, May 30, 2007	134.74	136.26	134.74	136.26
1734	AMEX	IYG	Tue, May 29, 2007	135.53	135.80	135.09	135.53
1733	AMEX	IYG	Fri, May 25, 2007	135.40	135.40	134.69	135.24
1732	AMEX	IYG	Thu, May 24, 2007	136.43	136.84	135.04	135.09
1731	AMEX	IYG	Wed, May 23, 2007	136.52	137.12	136.33	136.33
1730	AMEX	IYG	Tue, May 22, 2007	135.91	136.62	135.84	136.42
1729	AMEX	IYG	Mon, May 21, 2007	135.51	136.29	135.50	136.02
1728	AMEX	IYG	Fri, May 18, 2007	135.60	136.10	135.60	135.82
1727	AMEX	IYG	Thu, May 17, 2007	135.13	135.53	135.04	135.22
1726	AMEX	IYG	Wed, May 16, 2007	134.93	135.44	134.60	135.44
1725	AMEX	IYG	Tue, May 15, 2007	133.97	135.14	133.62	133.62
1724	AMEX	IYG	Mon, May 14, 2007	135.03	135.03	133.67	133.87
1723	AMEX	IYG	Fri, May 11, 2007	134.45	134.84	134.30	134.84
1722	AMEX	IYG	Thu, May 10, 2007	135.25	135.46	133.69	133.70
1721	AMEX	IYG	Wed, May 9, 2007	134.78	135.95	134.70	135.82
1720	AMEX	IYG	Tue, May 8, 2007	135.00	135.16	134.36	134.96
1719	AMEX	IYG	Mon, May 7, 2007	135.54	135.78	135.18	135.27
1718	AMEX	IYG	Fri, May 4, 2007	134.89	135.38	134.89	135.38
1717	AMEX	IYG	Thu, May 3, 2007	134.53	134.68	134.00	134.61
1716	AMEX	IYG	Wed, May 2, 2007	133.23	134.15	133.23	133.78
1715	AMEX	IYG	Tue, May 1, 2007	132.93	133.15	131.95	133.05
1714	AMEX	IYG	Mon, Apr 30, 2007	133.81	134.20	132.51	132.51
1713	AMEX	IYG	Fri, Apr 27, 2007	133.09	133.65	133.09	133.56
1712	AMEX	IYG	Thu, Apr 26, 2007	133.33	134.19	133.17	133.94
1711	AMEX	IYG	Wed, Apr 25, 2007	132.82	134.17	132.46	134.17
1710	AMEX	IYG	Tue, Apr 24, 2007	132.80	132.90	131.61	132.29
1709	AMEX	IYG	Mon, Apr 23, 2007	133.55	134.03	132.76	133.04
1708	AMEX	IYG	Fri, Apr 20, 2007	133.93	133.93	133.25	133.60
1707	AMEX	IYG	Thu, Apr 19, 2007	132.60	133.47	132.22	133.20
1706	AMEX	IYG	Wed, Apr 18, 2007	131.90	133.72	131.90	133.18
1705	AMEX	IYG	Tue, Apr 17, 2007	131.74	132.27	131.40	131.60
1704	AMEX	IYG	Mon, Apr 16, 2007	129.73	131.86	129.73	131.59
1703	AMEX	IYG	Fri, Apr 13, 2007	127.75	128.42	127.75	128.36
1702	AMEX	IYG	Thu, Apr 12, 2007	127.14	127.91	126.82	127.78
1701	AMEX	IYG	Wed, Apr 11, 2007	128.71	128.71	127.55	127.77
1700	AMEX	IYG	Tue, Apr 10, 2007	128.20	129.00	128.20	128.92
1699	AMEX	IYG	Mon, Apr 9, 2007	128.76	128.76	128.00	128.45
1698	AMEX	IYG	Thu, Apr 5, 2007	127.93	128.59	127.79	128.59
1697	AMEX	IYG	Wed, Apr 4, 2007	128.59	128.59	128.14	128.27
1696	AMEX	IYG	Tue, Apr 3, 2007	128.09	128.62	127.67	128.51
1695	AMEX	IYG	Mon, Apr 2, 2007	127.58	127.58	126.07	126.95
1694	AMEX	IYG	Fri, Mar 30, 2007	128.60	128.93	127.10	127.83
1693	AMEX	IYG	Thu, Mar 29, 2007	128.65	128.65	127.45	128.21
1692	AMEX	IYG	Wed, Mar 28, 2007	128.35	128.35	127.25	127.46
1691	AMEX	IYG	Tue, Mar 27, 2007	129.72	129.72	129.03	129.17
1690	AMEX	IYG	Mon, Mar 26, 2007	130.65	130.65	128.83	129.99
1689	AMEX	IYG	Fri, Mar 23, 2007	130.15	130.82	130.15	130.54
1688	AMEX	IYG	Thu, Mar 22, 2007	132.15	132.19	130.87	131.09
1687	AMEX	IYG	Wed, Mar 21, 2007	128.83	132.62	128.58	132.08
1686	AMEX	IYG	Tue, Mar 20, 2007	127.68	128.70	127.68	128.40
1685	AMEX	IYG	Mon, Mar 19, 2007	127.30	127.64	126.85	127.34
1684	AMEX	IYG	Fri, Mar 16, 2007	127.20	127.60	125.72	125.95
1683	AMEX	IYG	Thu, Mar 15, 2007	127.22	127.72	126.49	126.98
1682	AMEX	IYG	Wed, Mar 14, 2007	125.09	126.04	122.97	125.70
1681	AMEX	IYG	Tue, Mar 13, 2007	127.88	128.00	124.68	124.68
1680	AMEX	IYG	Mon, Mar 12, 2007	128.50	129.20	128.28	129.13
1679	AMEX	IYG	Fri, Mar 9, 2007	129.89	129.92	128.55	129.24
1678	AMEX	IYG	Thu, Mar 8, 2007	129.40	129.82	128.69	128.93
1677	AMEX	IYG	Wed, Mar 7, 2007	128.45	128.85	127.80	127.80
1676	AMEX	IYG	Tue, Mar 6, 2007	127.60	128.92	126.87	128.59
1675	AMEX	IYG	Mon, Mar 5, 2007	127.02	127.91	125.61	125.61
1674	AMEX	IYG	Fri, Mar 2, 2007	128.80	129.79	128.02	128.02
1673	AMEX	IYG	Thu, Mar 1, 2007	127.30	130.38	127.20	129.70
1672	AMEX	IYG	Wed, Feb 28, 2007	129.38	130.81	128.71	130.05
1671	AMEX	IYG	Tue, Feb 27, 2007	132.25	132.49	128.35	128.83
1670	AMEX	IYG	Mon, Feb 26, 2007	135.85	135.85	133.75	134.17
1669	AMEX	IYG	Fri, Feb 23, 2007	136.51	136.51	134.85	135.49
1668	AMEX	IYG	Thu, Feb 22, 2007	137.40	137.47	136.58	136.75
1667	AMEX	IYG	Wed, Feb 21, 2007	137.00	137.37	136.97	137.09
1666	AMEX	IYG	Tue, Feb 20, 2007	137.31	137.82	137.14	137.44
1665	AMEX	IYG	Fri, Feb 16, 2007	136.51	136.93	136.51	136.92
1664	AMEX	IYG	Thu, Feb 15, 2007	136.74	137.32	136.60	136.97
1663	AMEX	IYG	Wed, Feb 14, 2007	135.77	137.19	135.77	136.92
1662	AMEX	IYG	Tue, Feb 13, 2007	134.62	135.55	134.62	135.51
1661	AMEX	IYG	Mon, Feb 12, 2007	134.93	134.93	134.16	134.40
1660	AMEX	IYG	Fri, Feb 9, 2007	136.28	136.32	134.10	134.60
1659	AMEX	IYG	Thu, Feb 8, 2007	135.93	136.10	135.40	136.10
1658	AMEX	IYG	Wed, Feb 7, 2007	136.36	136.81	136.31	136.79
1657	AMEX	IYG	Tue, Feb 6, 2007	135.59	136.37	135.59	136.26
1656	AMEX	IYG	Mon, Feb 5, 2007	135.46	135.99	135.21	135.74
1655	AMEX	IYG	Fri, Feb 2, 2007	135.95	135.95	135.62	135.90
1654	AMEX	IYG	Thu, Feb 1, 2007	135.38	135.62	135.00	135.55
1653	AMEX	IYG	Wed, Jan 31, 2007	133.30	134.96	133.15	134.78
1652	AMEX	IYG	Tue, Jan 30, 2007	132.82	133.55	132.63	133.45
1651	AMEX	IYG	Mon, Jan 29, 2007	133.48	133.63	132.65	132.82
1650	AMEX	IYG	Fri, Jan 26, 2007	133.61	133.75	132.72	133.73
1649	AMEX	IYG	Thu, Jan 25, 2007	135.31	135.31	133.21	133.44
1648	AMEX	IYG	Wed, Jan 24, 2007	134.37	135.41	134.37	135.32
1647	AMEX	IYG	Tue, Jan 23, 2007	134.06	134.25	133.44	134.12
1646	AMEX	IYG	Mon, Jan 22, 2007	134.37	134.46	133.80	134.21
1645	AMEX	IYG	Fri, Jan 19, 2007	133.77	134.21	133.63	133.94
1644	AMEX	IYG	Thu, Jan 18, 2007	134.74	134.80	133.73	133.73
1643	AMEX	IYG	Wed, Jan 17, 2007	134.53	134.90	134.23	134.28
1642	AMEX	IYG	Tue, Jan 16, 2007	134.86	134.86	134.44	134.63
1641	AMEX	IYG	Fri, Jan 12, 2007	134.32	134.97	134.19	134.97
1640	AMEX	IYG	Thu, Jan 11, 2007	133.66	134.46	133.66	134.36
1639	AMEX	IYG	Wed, Jan 10, 2007	133.05	133.83	132.68	133.77
1638	AMEX	IYG	Tue, Jan 9, 2007	133.91	134.15	132.70	133.53
1637	AMEX	IYG	Mon, Jan 8, 2007	133.55	133.82	132.22	133.66
1636	AMEX	IYG	Fri, Jan 5, 2007	133.69	133.69	132.81	133.12
1635	AMEX	IYG	Thu, Jan 4, 2007	133.73	134.34	133.67	134.01
1634	AMEX	IYG	Wed, Jan 3, 2007	134.18	135.17	133.30	134.21
1633	AMEX	IYG	Fri, Dec 29, 2006	134.80	134.80	133.69	133.69
1632	AMEX	IYG	Thu, Dec 28, 2006	135.25	135.25	134.40	134.81
1631	AMEX	IYG	Wed, Dec 27, 2006	134.55	135.17	134.55	135.17
1630	AMEX	IYG	Tue, Dec 26, 2006	133.20	133.93	133.20	133.94
1629	AMEX	IYG	Fri, Dec 22, 2006	133.72	133.72	132.52	132.91
1628	AMEX	IYG	Thu, Dec 21, 2006	134.15	134.37	133.40	133.47
1627	AMEX	IYG	Wed, Dec 20, 2006	133.85	134.06	133.74	133.94
1626	AMEX	IYG	Tue, Dec 19, 2006	134.45	134.70	133.91	134.48
1625	AMEX	IYG	Mon, Dec 18, 2006	134.16	134.82	134.16	134.46
1624	AMEX	IYG	Fri, Dec 15, 2006	133.95	134.10	133.78	134.10
1623	AMEX	IYG	Thu, Dec 14, 2006	132.38	133.39	132.38	133.39
1622	AMEX	IYG	Wed, Dec 13, 2006	132.43	132.66	132.16	132.18
1621	AMEX	IYG	Tue, Dec 12, 2006	131.60	132.18	131.32	131.92
1620	AMEX	IYG	Mon, Dec 11, 2006	131.39	132.29	131.27	131.71
1619	AMEX	IYG	Fri, Dec 8, 2006	130.65	131.51	130.30	131.19
1618	AMEX	IYG	Thu, Dec 7, 2006	131.61	131.97	130.70	130.71
1617	AMEX	IYG	Wed, Dec 6, 2006	131.04	131.38	131.04	131.29
1616	AMEX	IYG	Tue, Dec 5, 2006	130.30	131.05	130.16	130.94
1615	AMEX	IYG	Mon, Dec 4, 2006	128.75	130.71	128.75	130.26
1614	AMEX	IYG	Fri, Dec 1, 2006	129.20	129.41	127.56	128.50
1613	AMEX	IYG	Thu, Nov 30, 2006	129.76	129.76	128.72	129.29
1612	AMEX	IYG	Wed, Nov 29, 2006	129.30	129.87	128.94	129.72
1611	AMEX	IYG	Tue, Nov 28, 2006	128.34	129.03	127.99	128.64
1610	AMEX	IYG	Mon, Nov 27, 2006	130.40	130.63	128.52	128.54
1609	AMEX	IYG	Fri, Nov 24, 2006	130.62	131.21	130.62	130.99
1608	AMEX	IYG	Wed, Nov 22, 2006	131.18	131.65	131.06	131.25
1607	AMEX	IYG	Tue, Nov 21, 2006	131.51	131.56	130.98	131.01
1606	AMEX	IYG	Mon, Nov 20, 2006	131.13	131.52	131.10	131.40
1605	AMEX	IYG	Fri, Nov 17, 2006	131.18	131.39	131.02	131.33
1604	AMEX	IYG	Thu, Nov 16, 2006	131.25	131.64	131.11	131.35
1603	AMEX	IYG	Wed, Nov 15, 2006	130.66	130.89	130.53	130.76
1602	AMEX	IYG	Tue, Nov 14, 2006	130.43	130.88	129.33	130.82
1601	AMEX	IYG	Mon, Nov 13, 2006	130.10	130.83	130.08	130.36
1600	AMEX	IYG	Fri, Nov 10, 2006	129.89	130.13	129.58	130.10
1599	AMEX	IYG	Thu, Nov 9, 2006	130.18	130.18	129.30	129.44
1598	AMEX	IYG	Wed, Nov 8, 2006	129.67	130.48	129.67	130.42
1597	AMEX	IYG	Tue, Nov 7, 2006	129.84	130.40	129.84	129.95
1596	AMEX	IYG	Mon, Nov 6, 2006	128.60	129.78	128.36	129.78
1595	AMEX	IYG	Fri, Nov 3, 2006	128.50	128.54	127.50	127.88
1594	AMEX	IYG	Thu, Nov 2, 2006	127.77	128.16	127.54	127.90
1593	AMEX	IYG	Wed, Nov 1, 2006	129.84	129.92	128.12	128.15
1592	AMEX	IYG	Tue, Oct 31, 2006	129.84	129.90	129.37	129.50
1591	AMEX	IYG	Mon, Oct 30, 2006	128.98	129.58	128.81	129.48
1590	AMEX	IYG	Fri, Oct 27, 2006	129.37	129.72	128.88	128.98
1589	AMEX	IYG	Thu, Oct 26, 2006	129.35	130.04	128.83	129.95
1588	AMEX	IYG	Wed, Oct 25, 2006	128.81	129.33	128.53	129.24
1587	AMEX	IYG	Tue, Oct 24, 2006	128.42	128.77	127.95	128.56
1586	AMEX	IYG	Mon, Oct 23, 2006	127.85	128.95	127.65	128.71
1585	AMEX	IYG	Fri, Oct 20, 2006	128.00	128.00	127.43	127.93
1584	AMEX	IYG	Thu, Oct 19, 2006	128.06	128.06	127.34	127.97
1583	AMEX	IYG	Wed, Oct 18, 2006	129.05	129.68	128.04	128.71
1582	AMEX	IYG	Tue, Oct 17, 2006	128.23	128.91	128.12	128.57
1581	AMEX	IYG	Mon, Oct 16, 2006	129.00	129.09	128.63	128.95
1580	AMEX	IYG	Fri, Oct 13, 2006	129.40	129.61	128.98	129.52
1579	AMEX	IYG	Thu, Oct 12, 2006	128.90	129.47	128.82	129.28
1578	AMEX	IYG	Wed, Oct 11, 2006	128.16	128.65	127.83	128.31
1577	AMEX	IYG	Tue, Oct 10, 2006	129.51	129.51	128.86	129.12
1576	AMEX	IYG	Mon, Oct 9, 2006	128.55	129.11	128.03	129.11
1575	AMEX	IYG	Fri, Oct 6, 2006	128.30	128.54	128.18	128.38
1574	AMEX	IYG	Thu, Oct 5, 2006	128.80	129.12	128.30	128.79
1573	AMEX	IYG	Wed, Oct 4, 2006	127.12	128.96	126.85	128.96
1572	AMEX	IYG	Tue, Oct 3, 2006	126.25	127.69	126.25	127.46
1571	AMEX	IYG	Mon, Oct 2, 2006	126.49	126.61	125.65	126.25
1570	AMEX	IYG	Fri, Sep 29, 2006	127.02	127.37	126.64	126.64
1569	AMEX	IYG	Thu, Sep 28, 2006	126.79	127.07	126.32	126.87
1568	AMEX	IYG	Wed, Sep 27, 2006	126.62	127.00	126.44	126.55
1567	AMEX	IYG	Tue, Sep 26, 2006	126.12	126.89	125.85	126.89
1566	AMEX	IYG	Mon, Sep 25, 2006	126.09	126.95	125.64	126.71
1565	AMEX	IYG	Fri, Sep 22, 2006	125.28	125.28	124.87	125.28
1564	AMEX	IYG	Thu, Sep 21, 2006	126.40	126.60	125.30	125.58
1563	AMEX	IYG	Wed, Sep 20, 2006	125.65	126.51	125.65	126.34
1562	AMEX	IYG	Tue, Sep 19, 2006	124.81	125.04	124.30	125.04
1561	AMEX	IYG	Mon, Sep 18, 2006	124.53	125.08	124.53	124.99
1560	AMEX	IYG	Fri, Sep 15, 2006	125.16	125.66	125.07	125.15
1559	AMEX	IYG	Thu, Sep 14, 2006	124.04	124.54	124.03	124.54
1558	AMEX	IYG	Wed, Sep 13, 2006	122.97	124.41	122.97	124.34
1557	AMEX	IYG	Tue, Sep 12, 2006	121.46	123.40	121.46	123.21
1556	AMEX	IYG	Mon, Sep 11, 2006	121.25	121.60	121.00	121.29
1555	AMEX	IYG	Fri, Sep 8, 2006	121.10	121.66	120.59	121.66
1554	AMEX	IYG	Thu, Sep 7, 2006	121.50	121.74	120.95	121.09
1553	AMEX	IYG	Wed, Sep 6, 2006	122.15	122.57	122.01	122.07
1552	AMEX	IYG	Tue, Sep 5, 2006	122.28	122.75	121.99	122.37
1551	AMEX	IYG	Fri, Sep 1, 2006	122.08	122.14	121.57	122.14
1550	AMEX	IYG	Thu, Aug 31, 2006	121.83	122.00	121.50	121.92
1549	AMEX	IYG	Wed, Aug 30, 2006	121.72	122.11	121.68	121.90
1548	AMEX	IYG	Tue, Aug 29, 2006	121.85	121.85	120.69	121.72
1547	AMEX	IYG	Mon, Aug 28, 2006	121.28	122.08	121.09	122.06
1546	AMEX	IYG	Fri, Aug 25, 2006	121.38	121.62	121.15	121.38
1545	AMEX	IYG	Thu, Aug 24, 2006	122.59	122.59	121.85	122.18
1544	AMEX	IYG	Wed, Aug 23, 2006	122.21	122.39	121.55	121.76
1543	AMEX	IYG	Tue, Aug 22, 2006	122.39	122.63	121.86	122.00
1542	AMEX	IYG	Mon, Aug 21, 2006	122.29	122.32	121.92	122.02
1541	AMEX	IYG	Fri, Aug 18, 2006	122.79	122.84	122.21	122.77
1540	AMEX	IYG	Thu, Aug 17, 2006	122.20	122.86	122.10	122.72
1539	AMEX	IYG	Wed, Aug 16, 2006	122.25	122.64	121.82	122.26
1538	AMEX	IYG	Tue, Aug 15, 2006	121.15	121.86	121.15	121.79
1537	AMEX	IYG	Mon, Aug 14, 2006	120.50	120.56	119.17	119.33
1536	AMEX	IYG	Fri, Aug 11, 2006	119.72	119.79	118.90	119.63
1535	AMEX	IYG	Thu, Aug 10, 2006	119.58	120.25	119.00	120.22
1534	AMEX	IYG	Wed, Aug 9, 2006	122.07	122.07	119.85	119.85
1533	AMEX	IYG	Tue, Aug 8, 2006	122.59	123.00	121.17	121.29
1532	AMEX	IYG	Mon, Aug 7, 2006	122.24	122.35	121.91	122.10
1531	AMEX	IYG	Fri, Aug 4, 2006	123.23	123.83	122.15	122.36
1530	AMEX	IYG	Thu, Aug 3, 2006	121.28	122.09	121.19	121.96
1529	AMEX	IYG	Wed, Aug 2, 2006	120.86	121.30	120.45	121.12
1528	AMEX	IYG	Tue, Aug 1, 2006	120.65	120.65	120.00	120.61
1527	AMEX	IYG	Mon, Jul 31, 2006	120.92	120.97	120.55	120.76
1526	AMEX	IYG	Fri, Jul 28, 2006	119.52	121.49	119.52	121.29
1525	AMEX	IYG	Thu, Jul 27, 2006	120.07	120.07	118.72	118.72
1524	AMEX	IYG	Wed, Jul 26, 2006	119.35	119.75	119.09	119.63
1523	AMEX	IYG	Tue, Jul 25, 2006	119.25	119.58	118.76	119.48
1522	AMEX	IYG	Mon, Jul 24, 2006	118.47	119.50	118.27	119.50
1521	AMEX	IYG	Fri, Jul 21, 2006	118.62	118.62	117.55	117.60
1520	AMEX	IYG	Thu, Jul 20, 2006	119.30	119.33	118.43	118.43
1519	AMEX	IYG	Wed, Jul 19, 2006	117.00	119.20	117.00	119.20
1518	AMEX	IYG	Tue, Jul 18, 2006	116.20	116.22	114.84	115.62
1517	AMEX	IYG	Mon, Jul 17, 2006	115.46	115.87	114.67	115.63
1516	AMEX	IYG	Fri, Jul 14, 2006	115.91	116.04	114.77	115.51
1515	AMEX	IYG	Thu, Jul 13, 2006	116.95	117.19	115.81	115.91
1514	AMEX	IYG	Wed, Jul 12, 2006	119.00	119.37	117.49	117.69
1513	AMEX	IYG	Tue, Jul 11, 2006	118.85	119.16	117.80	118.99
1512	AMEX	IYG	Mon, Jul 10, 2006	119.05	119.30	118.70	118.95
1511	AMEX	IYG	Fri, Jul 7, 2006	118.80	119.50	118.28	118.49
1510	AMEX	IYG	Thu, Jul 6, 2006	118.75	119.30	118.75	118.84
1509	AMEX	IYG	Wed, Jul 5, 2006	118.71	118.97	118.12	118.44
1508	AMEX	IYG	Mon, Jul 3, 2006	118.71	119.71	118.66	119.71
1507	AMEX	IYG	Fri, Jun 30, 2006	118.90	119.22	118.31	118.32
1506	AMEX	IYG	Thu, Jun 29, 2006	116.89	118.87	116.60	118.72
1505	AMEX	IYG	Wed, Jun 28, 2006	116.31	116.31	115.24	115.99
1504	AMEX	IYG	Tue, Jun 27, 2006	116.77	116.77	115.51	115.51
1503	AMEX	IYG	Mon, Jun 26, 2006	115.90	116.80	115.83	116.80
1502	AMEX	IYG	Fri, Jun 23, 2006	115.76	116.46	115.72	115.82
1501	AMEX	IYG	Thu, Jun 22, 2006	116.72	116.72	116.30	116.35
1500	AMEX	IYG	Wed, Jun 21, 2006	116.37	118.04	116.37	117.56
1499	AMEX	IYG	Tue, Jun 20, 2006	116.22	117.08	116.22	116.40
1498	AMEX	IYG	Mon, Jun 19, 2006	117.63	117.63	115.79	116.10
1497	AMEX	IYG	Fri, Jun 16, 2006	117.32	117.59	116.54	116.75
1496	AMEX	IYG	Thu, Jun 15, 2006	115.75	117.94	115.75	117.65
1495	AMEX	IYG	Wed, Jun 14, 2006	116.05	116.05	113.80	115.00
1494	AMEX	IYG	Tue, Jun 13, 2006	117.80	118.30	115.39	115.56
1493	AMEX	IYG	Mon, Jun 12, 2006	120.04	120.04	118.56	118.56
1492	AMEX	IYG	Fri, Jun 9, 2006	120.10	120.63	119.75	119.75
1491	AMEX	IYG	Thu, Jun 8, 2006	119.72	120.60	118.48	120.33
1490	AMEX	IYG	Wed, Jun 7, 2006	119.52	120.91	119.52	119.81
1489	AMEX	IYG	Tue, Jun 6, 2006	120.08	120.08	118.34	119.29
1488	AMEX	IYG	Mon, Jun 5, 2006	121.52	121.79	119.64	119.79
1487	AMEX	IYG	Fri, Jun 2, 2006	122.29	122.29	121.30	122.01
1486	AMEX	IYG	Thu, Jun 1, 2006	120.11	121.36	120.10	121.29
1485	AMEX	IYG	Wed, May 31, 2006	119.55	119.79	119.01	119.70
1484	AMEX	IYG	Tue, May 30, 2006	120.15	120.15	118.77	118.77
1483	AMEX	IYG	Fri, May 26, 2006	120.44	120.95	119.93	120.65
1482	AMEX	IYG	Thu, May 25, 2006	119.50	119.80	118.92	119.67
1481	AMEX	IYG	Wed, May 24, 2006	118.10	119.00	117.38	118.71
1480	AMEX	IYG	Tue, May 23, 2006	119.47	119.80	118.37	118.37
1479	AMEX	IYG	Mon, May 22, 2006	119.28	119.60	117.95	119.05
1478	AMEX	IYG	Fri, May 19, 2006	119.13	119.80	119.01	119.40
1477	AMEX	IYG	Thu, May 18, 2006	120.39	120.39	118.66	118.66
1476	AMEX	IYG	Wed, May 17, 2006	121.09	121.09	119.30	119.66
1475	AMEX	IYG	Tue, May 16, 2006	122.62	122.62	121.54	122.09
1474	AMEX	IYG	Mon, May 15, 2006	122.00	122.51	121.59	122.23
1473	AMEX	IYG	Fri, May 12, 2006	122.65	122.91	121.74	121.74
1472	AMEX	IYG	Thu, May 11, 2006	124.36	124.90	122.55	122.84
1471	AMEX	IYG	Wed, May 10, 2006	124.64	125.00	124.05	124.54
1470	AMEX	IYG	Tue, May 9, 2006	124.73	125.11	124.72	124.92
1469	AMEX	IYG	Mon, May 8, 2006	125.39	125.59	124.65	124.65
1468	AMEX	IYG	Fri, May 5, 2006	124.31	125.48	124.21	125.34
1467	AMEX	IYG	Thu, May 4, 2006	123.56	123.75	123.38	123.38
1466	AMEX	IYG	Wed, May 3, 2006	123.00	123.24	122.52	122.96
1465	AMEX	IYG	Tue, May 2, 2006	123.00	123.09	122.57	123.07
1464	AMEX	IYG	Mon, May 1, 2006	124.44	124.44	122.33	122.45
1463	AMEX	IYG	Fri, Apr 28, 2006	123.41	124.87	123.41	124.41
1462	AMEX	IYG	Thu, Apr 27, 2006	120.39	123.47	120.39	123.10
1461	AMEX	IYG	Wed, Apr 26, 2006	120.92	121.33	120.72	121.28
1460	AMEX	IYG	Tue, Apr 25, 2006	121.12	121.12	120.25	120.50
1459	AMEX	IYG	Mon, Apr 24, 2006	121.10	121.37	120.77	121.35
1458	AMEX	IYG	Fri, Apr 21, 2006	122.18	122.18	121.18	121.47
1457	AMEX	IYG	Thu, Apr 20, 2006	121.74	122.27	121.55	121.79
1456	AMEX	IYG	Wed, Apr 19, 2006	121.48	122.01	121.48	121.55
1455	AMEX	IYG	Tue, Apr 18, 2006	120.02	121.82	119.91	121.62
1454	AMEX	IYG	Mon, Apr 17, 2006	119.73	120.06	119.21	119.60
1453	AMEX	IYG	Thu, Apr 13, 2006	119.17	119.66	119.09	119.51
1452	AMEX	IYG	Wed, Apr 12, 2006	119.34	119.39	118.89	119.21
1451	AMEX	IYG	Tue, Apr 11, 2006	120.35	120.35	118.78	118.84
1450	AMEX	IYG	Mon, Apr 10, 2006	119.95	120.68	119.80	119.95
1449	AMEX	IYG	Fri, Apr 7, 2006	121.25	121.29	119.51	119.67
1448	AMEX	IYG	Thu, Apr 6, 2006	120.52	120.83	120.18	120.60
1447	AMEX	IYG	Wed, Apr 5, 2006	120.94	121.15	120.75	120.83
1446	AMEX	IYG	Tue, Apr 4, 2006	119.18	120.88	119.18	120.75
1445	AMEX	IYG	Mon, Apr 3, 2006	119.30	120.25	119.14	119.19
1444	AMEX	IYG	Fri, Mar 31, 2006	119.43	119.50	118.98	119.20
1443	AMEX	IYG	Thu, Mar 30, 2006	119.64	119.87	118.75	118.88
1442	AMEX	IYG	Wed, Mar 29, 2006	119.18	119.78	118.65	119.42
1441	AMEX	IYG	Tue, Mar 28, 2006	119.96	120.57	118.86	118.97
1440	AMEX	IYG	Mon, Mar 27, 2006	119.84	120.22	119.84	120.22
1439	AMEX	IYG	Fri, Mar 24, 2006	119.91	120.27	119.70	120.20
1438	AMEX	IYG	Thu, Mar 23, 2006	120.66	120.77	120.44	120.67
1437	AMEX	IYG	Wed, Mar 22, 2006	119.99	121.11	119.99	121.11
1436	AMEX	IYG	Tue, Mar 21, 2006	120.95	121.09	119.92	120.05
1435	AMEX	IYG	Mon, Mar 20, 2006	120.88	121.20	120.46	121.20
1434	AMEX	IYG	Fri, Mar 17, 2006	120.71	120.94	120.66	120.82
1433	AMEX	IYG	Thu, Mar 16, 2006	120.55	120.95	120.41	120.58
1432	AMEX	IYG	Wed, Mar 15, 2006	119.89	120.37	119.67	120.25
1431	AMEX	IYG	Tue, Mar 14, 2006	118.84	120.12	118.84	119.94
1430	AMEX	IYG	Mon, Mar 13, 2006	119.04	119.26	118.51	118.51
1429	AMEX	IYG	Fri, Mar 10, 2006	117.60	118.60	117.60	118.42
1428	AMEX	IYG	Thu, Mar 9, 2006	118.46	118.74	117.56	117.59
1427	AMEX	IYG	Wed, Mar 8, 2006	118.33	118.57	117.82	118.48
1426	AMEX	IYG	Tue, Mar 7, 2006	117.77	118.38	117.50	118.30
1425	AMEX	IYG	Mon, Mar 6, 2006	118.58	118.71	117.68	118.14
1424	AMEX	IYG	Fri, Mar 3, 2006	118.71	119.49	118.54	118.61
1423	AMEX	IYG	Thu, Mar 2, 2006	119.03	119.10	118.58	118.98
1422	AMEX	IYG	Wed, Mar 1, 2006	119.18	119.71	119.09	119.53
1421	AMEX	IYG	Tue, Feb 28, 2006	119.82	119.95	118.63	118.85
1420	AMEX	IYG	Mon, Feb 27, 2006	119.95	120.46	119.95	120.08
1419	AMEX	IYG	Fri, Feb 24, 2006	119.30	120.23	119.30	120.03
1418	AMEX	IYG	Thu, Feb 23, 2006	119.66	119.98	119.10	119.56
1417	AMEX	IYG	Wed, Feb 22, 2006	118.35	119.85	118.35	119.77
1416	AMEX	IYG	Tue, Feb 21, 2006	118.10	118.19	117.43	117.43
1415	AMEX	IYG	Fri, Feb 17, 2006	118.45	118.45	117.70	117.85
1414	AMEX	IYG	Thu, Feb 16, 2006	117.41	118.33	117.41	118.33
1413	AMEX	IYG	Wed, Feb 15, 2006	116.62	117.59	116.62	117.34
1412	AMEX	IYG	Tue, Feb 14, 2006	115.32	117.00	115.21	116.56
1411	AMEX	IYG	Mon, Feb 13, 2006	115.52	115.68	114.83	115.25
1410	AMEX	IYG	Fri, Feb 10, 2006	115.00	115.61	114.34	115.61
1409	AMEX	IYG	Thu, Feb 9, 2006	115.03	115.99	115.03	115.20
1408	AMEX	IYG	Wed, Feb 8, 2006	114.25	114.85	114.25	114.85
1407	AMEX	IYG	Tue, Feb 7, 2006	114.86	115.15	114.20	114.20
1406	AMEX	IYG	Mon, Feb 6, 2006	114.70	115.12	114.68	114.94
1405	AMEX	IYG	Fri, Feb 3, 2006	114.50	115.59	114.20	114.70
1404	AMEX	IYG	Thu, Feb 2, 2006	115.91	115.96	115.00	115.16
1403	AMEX	IYG	Wed, Feb 1, 2006	116.16	116.49	115.76	116.10
1402	AMEX	IYG	Tue, Jan 31, 2006	116.55	116.59	116.00	116.42
1401	AMEX	IYG	Mon, Jan 30, 2006	116.54	116.71	116.34	116.54
1400	AMEX	IYG	Fri, Jan 27, 2006	116.45	117.36	116.23	116.90
1399	AMEX	IYG	Thu, Jan 26, 2006	115.76	117.10	115.76	116.56
1398	AMEX	IYG	Wed, Jan 25, 2006	114.40	114.80	113.97	114.46
1397	AMEX	IYG	Tue, Jan 24, 2006	114.09	114.67	113.97	114.24
1396	AMEX	IYG	Mon, Jan 23, 2006	113.42	114.15	113.35	113.78
1395	AMEX	IYG	Fri, Jan 20, 2006	115.22	115.24	113.10	113.22
1394	AMEX	IYG	Thu, Jan 19, 2006	116.16	116.24	115.28	115.63
1393	AMEX	IYG	Wed, Jan 18, 2006	115.77	116.55	115.44	115.92
1392	AMEX	IYG	Tue, Jan 17, 2006	116.33	116.44	115.82	116.19
1391	AMEX	IYG	Fri, Jan 13, 2006	117.43	117.43	116.94	117.20
1390	AMEX	IYG	Thu, Jan 12, 2006	117.63	117.64	117.00	117.18
1389	AMEX	IYG	Wed, Jan 11, 2006	117.48	117.97	117.42	117.82
1388	AMEX	IYG	Tue, Jan 10, 2006	116.79	117.21	116.60	117.21
1387	AMEX	IYG	Mon, Jan 9, 2006	116.75	117.51	116.75	117.44
1386	AMEX	IYG	Fri, Jan 6, 2006	116.55	117.01	115.93	116.78
1385	AMEX	IYG	Thu, Jan 5, 2006	115.70	116.21	115.70	116.18
1384	AMEX	IYG	Wed, Jan 4, 2006	115.97	116.31	115.38	115.85
1383	AMEX	IYG	Tue, Jan 3, 2006	114.50	116.11	113.74	116.11
1382	AMEX	IYG	Fri, Dec 30, 2005	114.28	114.69	113.94	114.45
1381	AMEX	IYG	Thu, Dec 29, 2005	115.32	115.32	114.74	114.74
1380	AMEX	IYG	Wed, Dec 28, 2005	115.49	115.56	115.06	115.06
1379	AMEX	IYG	Tue, Dec 27, 2005	116.73	116.93	115.49	115.55
1378	AMEX	IYG	Fri, Dec 23, 2005	116.30	116.44	116.19	116.38
1377	AMEX	IYG	Thu, Dec 22, 2005	115.84	116.23	115.63	116.11
1376	AMEX	IYG	Wed, Dec 21, 2005	116.45	117.02	116.09	116.34
1375	AMEX	IYG	Tue, Dec 20, 2005	116.05	116.27	115.67	115.94
1374	AMEX	IYG	Mon, Dec 19, 2005	116.34	116.48	115.58	115.76
1373	AMEX	IYG	Fri, Dec 16, 2005	116.90	117.14	116.63	116.65
1372	AMEX	IYG	Thu, Dec 15, 2005	116.80	116.85	116.15	116.25
1371	AMEX	IYG	Wed, Dec 14, 2005	116.22	116.94	116.22	116.76
1370	AMEX	IYG	Tue, Dec 13, 2005	114.58	116.53	114.58	116.16
1369	AMEX	IYG	Mon, Dec 12, 2005	115.55	115.74	114.57	114.96
1368	AMEX	IYG	Fri, Dec 9, 2005	114.57	115.79	114.27	115.18
1367	AMEX	IYG	Thu, Dec 8, 2005	114.44	114.94	114.03	114.25
1366	AMEX	IYG	Wed, Dec 7, 2005	115.51	115.51	114.04	114.57
1365	AMEX	IYG	Tue, Dec 6, 2005	116.08	116.60	115.55	115.56
1364	AMEX	IYG	Mon, Dec 5, 2005	115.29	115.82	114.70	115.72
1363	AMEX	IYG	Fri, Dec 2, 2005	115.34	115.80	115.30	115.72
1362	AMEX	IYG	Thu, Dec 1, 2005	115.37	115.77	115.37	115.45
1361	AMEX	IYG	Wed, Nov 30, 2005	116.00	116.20	114.66	114.66
1360	AMEX	IYG	Tue, Nov 29, 2005	116.33	116.84	116.05	116.05
1359	AMEX	IYG	Mon, Nov 28, 2005	117.20	117.27	116.33	116.33
1358	AMEX	IYG	Fri, Nov 25, 2005	116.99	117.15	116.93	117.04
1357	AMEX	IYG	Wed, Nov 23, 2005	115.70	117.37	115.70	116.74
1356	AMEX	IYG	Tue, Nov 22, 2005	114.75	115.83	114.30	115.63
1355	AMEX	IYG	Mon, Nov 21, 2005	113.99	115.03	113.99	114.94
1354	AMEX	IYG	Fri, Nov 18, 2005	114.15	114.16	113.28	114.16
1353	AMEX	IYG	Thu, Nov 17, 2005	112.25	113.52	112.08	113.34
1352	AMEX	IYG	Wed, Nov 16, 2005	113.10	113.10	111.94	112.24
1351	AMEX	IYG	Tue, Nov 15, 2005	113.79	113.79	112.44	112.81
1350	AMEX	IYG	Mon, Nov 14, 2005	113.69	114.02	113.58	113.94
1349	AMEX	IYG	Fri, Nov 11, 2005	113.30	113.99	113.30	113.91
1348	AMEX	IYG	Thu, Nov 10, 2005	111.40	113.40	111.40	113.40
1347	AMEX	IYG	Wed, Nov 9, 2005	110.71	111.63	110.70	111.34
1346	AMEX	IYG	Tue, Nov 8, 2005	110.60	110.94	110.46	110.75
1345	AMEX	IYG	Mon, Nov 7, 2005	110.63	111.13	110.39	111.08
1344	AMEX	IYG	Fri, Nov 4, 2005	109.99	110.20	109.72	110.20
1343	AMEX	IYG	Thu, Nov 3, 2005	110.20	110.31	109.57	109.85
1342	AMEX	IYG	Wed, Nov 2, 2005	108.86	110.09	108.86	110.03
1341	AMEX	IYG	Tue, Nov 1, 2005	109.50	109.50	108.71	109.00
1340	AMEX	IYG	Mon, Oct 31, 2005	109.42	109.98	109.42	109.98
1339	AMEX	IYG	Fri, Oct 28, 2005	107.91	109.22	107.80	109.22
1338	AMEX	IYG	Thu, Oct 27, 2005	107.89	108.34	107.34	107.34
1337	AMEX	IYG	Wed, Oct 26, 2005	107.25	108.38	107.25	107.78
1336	AMEX	IYG	Tue, Oct 25, 2005	107.60	107.93	106.87	107.42
1335	AMEX	IYG	Mon, Oct 24, 2005	106.30	107.76	106.28	107.71
1334	AMEX	IYG	Fri, Oct 21, 2005	105.35	106.24	105.35	105.74
1333	AMEX	IYG	Thu, Oct 20, 2005	106.17	106.63	104.99	105.24
1332	AMEX	IYG	Wed, Oct 19, 2005	103.68	105.99	103.68	105.99
1331	AMEX	IYG	Tue, Oct 18, 2005	104.40	104.63	103.91	103.91
1330	AMEX	IYG	Mon, Oct 17, 2005	104.87	104.87	103.90	104.46
1329	AMEX	IYG	Fri, Oct 14, 2005	104.10	104.46	103.64	104.35
1328	AMEX	IYG	Thu, Oct 13, 2005	102.62	103.25	102.12	103.05
1327	AMEX	IYG	Wed, Oct 12, 2005	103.35	103.84	102.47	102.55
1326	AMEX	IYG	Tue, Oct 11, 2005	104.33	104.33	103.20	103.35
1325	AMEX	IYG	Mon, Oct 10, 2005	104.95	104.95	104.17	104.17
1324	AMEX	IYG	Fri, Oct 7, 2005	104.80	105.13	104.66	104.78
1323	AMEX	IYG	Thu, Oct 6, 2005	104.60	105.40	104.09	104.71
1322	AMEX	IYG	Wed, Oct 5, 2005	104.70	105.33	104.30	104.30
1321	AMEX	IYG	Tue, Oct 4, 2005	106.19	106.44	104.80	104.93
1320	AMEX	IYG	Mon, Oct 3, 2005	106.35	106.48	105.80	106.19
1319	AMEX	IYG	Fri, Sep 30, 2005	106.35	106.39	105.82	105.91
1318	AMEX	IYG	Thu, Sep 29, 2005	104.92	106.47	104.66	106.44
1317	AMEX	IYG	Wed, Sep 28, 2005	105.80	106.00	104.92	104.92
1316	AMEX	IYG	Tue, Sep 27, 2005	105.60	105.89	105.24	105.59
1315	AMEX	IYG	Mon, Sep 26, 2005	106.29	106.37	105.57	105.57
1314	AMEX	IYG	Fri, Sep 23, 2005	105.60	106.07	105.20	105.95
1313	AMEX	IYG	Thu, Sep 22, 2005	106.15	106.89	105.38	106.76
1312	AMEX	IYG	Wed, Sep 21, 2005	106.96	107.25	106.17	106.17
1311	AMEX	IYG	Tue, Sep 20, 2005	108.98	109.39	107.87	107.87
1310	AMEX	IYG	Mon, Sep 19, 2005	109.10	109.10	108.30	108.37
1309	AMEX	IYG	Fri, Sep 16, 2005	108.07	109.32	108.07	109.32
1308	AMEX	IYG	Thu, Sep 15, 2005	107.90	107.90	107.29	107.63
1307	AMEX	IYG	Wed, Sep 14, 2005	108.18	108.24	107.73	107.73
1306	AMEX	IYG	Tue, Sep 13, 2005	108.03	108.51	107.95	108.00
1305	AMEX	IYG	Mon, Sep 12, 2005	108.82	108.94	108.60	108.94
1304	AMEX	IYG	Fri, Sep 9, 2005	108.12	108.82	108.12	108.48
1303	AMEX	IYG	Thu, Sep 8, 2005	108.20	108.34	107.86	107.94
1302	AMEX	IYG	Wed, Sep 7, 2005	108.40	108.49	108.11	108.38
1301	AMEX	IYG	Tue, Sep 6, 2005	107.80	108.54	107.62	108.40
1300	AMEX	IYG	Fri, Sep 2, 2005	107.65	107.89	107.43	107.46
1299	AMEX	IYG	Thu, Sep 1, 2005	106.92	108.03	106.63	107.44
1298	AMEX	IYG	Wed, Aug 31, 2005	106.24	107.15	105.70	107.15
1297	AMEX	IYG	Tue, Aug 30, 2005	108.08	108.08	105.65	106.02
1296	AMEX	IYG	Mon, Aug 29, 2005	105.76	106.72	105.52	106.59
1295	AMEX	IYG	Fri, Aug 26, 2005	106.99	106.99	105.91	106.06
1294	AMEX	IYG	Thu, Aug 25, 2005	106.82	107.03	106.71	106.88
1293	AMEX	IYG	Wed, Aug 24, 2005	107.75	108.00	106.74	106.88
1292	AMEX	IYG	Tue, Aug 23, 2005	108.41	108.41	107.56	107.86
1291	AMEX	IYG	Mon, Aug 22, 2005	108.93	108.93	108.23	108.54
1290	AMEX	IYG	Fri, Aug 19, 2005	108.36	108.41	108.19	108.39
1289	AMEX	IYG	Thu, Aug 18, 2005	107.74	108.26	107.74	108.00
1288	AMEX	IYG	Wed, Aug 17, 2005	107.85	108.43	107.85	108.05
1287	AMEX	IYG	Tue, Aug 16, 2005	108.50	108.80	107.96	107.96
1286	AMEX	IYG	Mon, Aug 15, 2005	107.56	108.64	107.43	108.60
1285	AMEX	IYG	Fri, Aug 12, 2005	108.00	108.17	107.57	107.94
1284	AMEX	IYG	Thu, Aug 11, 2005	107.90	108.32	107.62	108.28
1283	AMEX	IYG	Wed, Aug 10, 2005	108.57	109.06	107.54	107.78
1282	AMEX	IYG	Tue, Aug 9, 2005	107.94	108.35	107.80	107.82
1281	AMEX	IYG	Mon, Aug 8, 2005	107.90	108.19	107.46	107.54
1280	AMEX	IYG	Fri, Aug 5, 2005	108.90	108.90	107.85	107.98
1279	AMEX	IYG	Thu, Aug 4, 2005	109.40	109.40	108.97	109.27
1278	AMEX	IYG	Wed, Aug 3, 2005	109.40	109.74	109.19	109.64
1277	AMEX	IYG	Tue, Aug 2, 2005	109.27	109.75	109.18	109.68
1276	AMEX	IYG	Mon, Aug 1, 2005	109.00	109.27	108.90	109.27
1275	AMEX	IYG	Fri, Jul 29, 2005	109.80	109.93	108.81	108.81
1274	AMEX	IYG	Thu, Jul 28, 2005	109.95	110.16	109.44	110.00
1273	AMEX	IYG	Wed, Jul 27, 2005	109.50	109.66	109.28	109.66
1272	AMEX	IYG	Tue, Jul 26, 2005	109.90	110.18	109.83	110.07
1271	AMEX	IYG	Mon, Jul 25, 2005	110.48	110.61	109.99	109.99
1270	AMEX	IYG	Fri, Jul 22, 2005	109.85	110.44	109.72	110.34
1269	AMEX	IYG	Thu, Jul 21, 2005	110.30	110.30	109.60	109.65
1268	AMEX	IYG	Wed, Jul 20, 2005	109.68	110.28	109.57	110.20
1267	AMEX	IYG	Tue, Jul 19, 2005	109.80	110.04	109.56	109.68
1266	AMEX	IYG	Mon, Jul 18, 2005	110.20	110.27	109.69	109.77
1265	AMEX	IYG	Fri, Jul 15, 2005	110.89	111.20	110.61	111.06
1264	AMEX	IYG	Thu, Jul 14, 2005	110.70	111.14	110.58	110.94
1263	AMEX	IYG	Wed, Jul 13, 2005	110.05	110.49	109.93	110.44
1262	AMEX	IYG	Tue, Jul 12, 2005	109.70	110.15	109.46	109.85
1261	AMEX	IYG	Mon, Jul 11, 2005	109.35	109.86	109.27	109.54
1260	AMEX	IYG	Fri, Jul 8, 2005	108.20	109.28	108.19	109.14
1259	AMEX	IYG	Thu, Jul 7, 2005	107.60	108.18	106.81	108.18
1258	AMEX	IYG	Wed, Jul 6, 2005	108.73	108.73	108.17	108.17
1257	AMEX	IYG	Tue, Jul 5, 2005	107.70	108.62	107.70	108.62
1256	AMEX	IYG	Fri, Jul 1, 2005	108.50	108.59	107.89	107.89
1255	AMEX	IYG	Thu, Jun 30, 2005	109.52	109.52	108.04	108.04
1254	AMEX	IYG	Wed, Jun 29, 2005	108.95	109.07	108.66	108.71
1253	AMEX	IYG	Tue, Jun 28, 2005	107.84	108.58	107.84	108.58
1252	AMEX	IYG	Mon, Jun 27, 2005	107.63	107.63	107.32	107.45
1251	AMEX	IYG	Fri, Jun 24, 2005	107.72	108.08	107.55	107.64
1250	AMEX	IYG	Thu, Jun 23, 2005	109.02	109.02	107.82	107.82
1249	AMEX	IYG	Wed, Jun 22, 2005	108.93	109.18	108.86	109.04
1248	AMEX	IYG	Tue, Jun 21, 2005	108.42	108.86	108.25	108.64
1247	AMEX	IYG	Mon, Jun 20, 2005	108.45	108.76	107.89	108.62
1246	AMEX	IYG	Fri, Jun 17, 2005	108.60	109.02	108.60	109.02
1245	AMEX	IYG	Thu, Jun 16, 2005	108.00	108.54	107.94	108.49
1244	AMEX	IYG	Wed, Jun 15, 2005	107.60	107.83	107.43	107.83
1243	AMEX	IYG	Tue, Jun 14, 2005	107.32	107.60	107.29	107.40
1242	AMEX	IYG	Mon, Jun 13, 2005	107.15	107.90	107.15	107.30
1241	AMEX	IYG	Fri, Jun 10, 2005	107.57	107.57	106.91	107.24
1240	AMEX	IYG	Thu, Jun 9, 2005	107.14	107.77	107.12	107.50
1239	AMEX	IYG	Wed, Jun 8, 2005	107.71	107.87	107.35	107.51
1238	AMEX	IYG	Tue, Jun 7, 2005	107.50	108.42	107.20	107.20
1237	AMEX	IYG	Mon, Jun 6, 2005	107.22	107.46	106.79	107.46
1236	AMEX	IYG	Fri, Jun 3, 2005	107.85	107.85	107.10	107.36
1235	AMEX	IYG	Thu, Jun 2, 2005	107.63	107.97	107.45	107.93
1234	AMEX	IYG	Wed, Jun 1, 2005	107.05	108.58	106.50	107.63
1233	AMEX	IYG	Tue, May 31, 2005	107.25	107.25	106.96	107.25
1232	AMEX	IYG	Fri, May 27, 2005	107.15	107.43	107.12	107.25
1231	AMEX	IYG	Thu, May 26, 2005	106.83	107.36	106.83	107.20
1230	AMEX	IYG	Wed, May 25, 2005	106.58	106.99	106.39	106.77
1229	AMEX	IYG	Tue, May 24, 2005	107.40	107.52	106.85	107.39
1228	AMEX	IYG	Mon, May 23, 2005	107.85	107.85	107.45	107.56
1227	AMEX	IYG	Fri, May 20, 2005	107.73	107.73	107.01	107.61
1226	AMEX	IYG	Thu, May 19, 2005	107.75	107.88	107.55	107.78
1225	AMEX	IYG	Wed, May 18, 2005	106.70	107.85	106.70	107.72
1224	AMEX	IYG	Tue, May 17, 2005	104.86	106.06	104.81	105.81
1223	AMEX	IYG	Mon, May 16, 2005	103.65	105.61	103.65	105.48
1222	AMEX	IYG	Fri, May 13, 2005	104.20	104.59	103.05	103.26
1221	AMEX	IYG	Thu, May 12, 2005	105.45	105.95	104.40	104.46
1220	AMEX	IYG	Wed, May 11, 2005	104.98	105.79	104.58	105.78
1219	AMEX	IYG	Tue, May 10, 2005	105.30	105.59	104.98	104.98
1218	AMEX	IYG	Mon, May 9, 2005	105.50	106.38	105.50	106.38
1217	AMEX	IYG	Fri, May 6, 2005	106.40	106.70	105.26	105.79
1216	AMEX	IYG	Thu, May 5, 2005	106.59	106.93	105.62	106.17
1215	AMEX	IYG	Wed, May 4, 2005	105.04	106.76	105.03	106.65
1214	AMEX	IYG	Tue, May 3, 2005	104.92	105.52	104.64	104.73
1213	AMEX	IYG	Mon, May 2, 2005	104.90	105.20	104.15	105.00
1212	AMEX	IYG	Fri, Apr 29, 2005	103.82	104.97	102.90	104.95
1211	AMEX	IYG	Thu, Apr 28, 2005	104.00	104.63	103.55	103.55
1210	AMEX	IYG	Wed, Apr 27, 2005	103.10	104.81	102.95	104.53
1209	AMEX	IYG	Tue, Apr 26, 2005	103.57	104.02	103.50	103.50
1208	AMEX	IYG	Mon, Apr 25, 2005	102.85	103.62	102.85	103.52
1207	AMEX	IYG	Fri, Apr 22, 2005	102.60	103.11	101.64	102.38
1206	AMEX	IYG	Thu, Apr 21, 2005	102.60	102.89	101.19	102.89
1205	AMEX	IYG	Wed, Apr 20, 2005	103.49	103.49	102.20	102.20
1204	AMEX	IYG	Tue, Apr 19, 2005	104.15	104.15	103.53	103.76
1203	AMEX	IYG	Mon, Apr 18, 2005	102.86	103.64	102.64	103.37
1202	AMEX	IYG	Fri, Apr 15, 2005	103.55	103.81	102.24	102.24
1201	AMEX	IYG	Thu, Apr 14, 2005	104.61	104.61	103.62	103.62
1200	AMEX	IYG	Wed, Apr 13, 2005	106.27	106.27	104.61	104.61
1199	AMEX	IYG	Tue, Apr 12, 2005	104.32	106.18	104.32	106.15
1198	AMEX	IYG	Mon, Apr 11, 2005	105.17	105.40	104.78	104.90
1197	AMEX	IYG	Fri, Apr 8, 2005	105.55	105.81	104.91	104.91
1196	AMEX	IYG	Thu, Apr 7, 2005	105.43	105.81	105.26	105.55
1195	AMEX	IYG	Wed, Apr 6, 2005	105.08	105.68	105.06	105.30
1194	AMEX	IYG	Tue, Apr 5, 2005	104.60	104.77	104.21	104.40
1193	AMEX	IYG	Mon, Apr 4, 2005	103.85	104.30	103.13	104.00
1192	AMEX	IYG	Fri, Apr 1, 2005	105.70	105.70	103.56	103.70
1191	AMEX	IYG	Thu, Mar 31, 2005	104.89	105.40	104.60	104.90
1190	AMEX	IYG	Wed, Mar 30, 2005	103.53	104.70	103.51	104.66
1189	AMEX	IYG	Tue, Mar 29, 2005	103.97	104.48	103.21	103.21
1188	AMEX	IYG	Mon, Mar 28, 2005	104.10	104.50	104.10	104.15
1187	AMEX	IYG	Thu, Mar 24, 2005	104.00	104.68	103.55	103.55
1186	AMEX	IYG	Wed, Mar 23, 2005	104.39	104.83	103.90	104.45
1185	AMEX	IYG	Tue, Mar 22, 2005	106.50	106.70	104.40	104.49
1184	AMEX	IYG	Mon, Mar 21, 2005	107.02	107.02	105.98	106.39
1183	AMEX	IYG	Fri, Mar 18, 2005	107.40	107.40	106.79	107.27
1182	AMEX	IYG	Thu, Mar 17, 2005	107.56	107.79	107.25	107.71
1181	AMEX	IYG	Wed, Mar 16, 2005	108.85	108.85	107.51	107.84
1180	AMEX	IYG	Tue, Mar 15, 2005	109.97	110.19	108.85	108.85
1179	AMEX	IYG	Mon, Mar 14, 2005	108.85	109.46	108.77	108.85
1178	AMEX	IYG	Fri, Mar 11, 2005	109.70	109.83	108.21	108.36
1177	AMEX	IYG	Thu, Mar 10, 2005	109.15	109.71	108.98	109.34
1176	AMEX	IYG	Wed, Mar 9, 2005	109.73	109.86	109.03	109.25
1175	AMEX	IYG	Tue, Mar 8, 2005	110.27	110.68	110.03	110.56
1174	AMEX	IYG	Mon, Mar 7, 2005	110.80	111.18	110.61	110.77
1173	AMEX	IYG	Fri, Mar 4, 2005	110.38	110.82	110.17	110.48
1172	AMEX	IYG	Thu, Mar 3, 2005	109.55	109.58	108.72	109.01
1171	AMEX	IYG	Wed, Mar 2, 2005	109.10	110.22	109.10	109.35
1170	AMEX	IYG	Tue, Mar 1, 2005	108.40	109.90	108.40	109.55
1169	AMEX	IYG	Mon, Feb 28, 2005	109.05	109.05	108.04	108.30
1168	AMEX	IYG	Fri, Feb 25, 2005	108.20	109.35	108.01	108.98
1167	AMEX	IYG	Thu, Feb 24, 2005	107.53	108.32	107.52	108.00
1166	AMEX	IYG	Wed, Feb 23, 2005	107.10	107.88	107.10	107.59
1165	AMEX	IYG	Tue, Feb 22, 2005	108.00	108.15	106.92	106.93
1164	AMEX	IYG	Fri, Feb 18, 2005	109.70	109.70	108.47	108.50
1163	AMEX	IYG	Thu, Feb 17, 2005	110.95	110.95	109.80	109.80
1162	AMEX	IYG	Wed, Feb 16, 2005	111.15	111.15	110.69	110.80
1161	AMEX	IYG	Tue, Feb 15, 2005	111.45	111.52	111.16	111.40
1160	AMEX	IYG	Mon, Feb 14, 2005	111.00	111.35	111.00	111.24
1159	AMEX	IYG	Fri, Feb 11, 2005	110.47	111.28	110.19	111.05
1158	AMEX	IYG	Thu, Feb 10, 2005	110.90	110.90	110.41	110.50
1157	AMEX	IYG	Wed, Feb 9, 2005	111.45	111.55	110.68	110.72
1156	AMEX	IYG	Tue, Feb 8, 2005	111.63	111.88	111.25	111.25
1155	AMEX	IYG	Mon, Feb 7, 2005	111.75	112.06	111.61	111.68
1154	AMEX	IYG	Fri, Feb 4, 2005	110.85	111.75	110.85	111.75
1153	AMEX	IYG	Thu, Feb 3, 2005	110.80	110.80	110.27	110.72
1152	AMEX	IYG	Wed, Feb 2, 2005	110.71	111.17	110.71	111.00
1151	AMEX	IYG	Tue, Feb 1, 2005	110.40	111.65	110.40	111.17
1150	AMEX	IYG	Mon, Jan 31, 2005	109.40	109.88	109.20	109.79
1149	AMEX	IYG	Fri, Jan 28, 2005	108.88	109.00	108.13	108.40
1148	AMEX	IYG	Thu, Jan 27, 2005	108.94	109.13	108.60	108.60
1147	AMEX	IYG	Wed, Jan 26, 2005	108.85	109.08	108.57	108.96
1146	AMEX	IYG	Tue, Jan 25, 2005	109.24	109.25	108.52	108.52
1145	AMEX	IYG	Mon, Jan 24, 2005	108.80	109.10	108.49	108.49
1144	AMEX	IYG	Fri, Jan 21, 2005	109.20	109.36	108.40	108.52
1143	AMEX	IYG	Thu, Jan 20, 2005	109.15	109.45	108.80	109.03
1142	AMEX	IYG	Wed, Jan 19, 2005	110.67	110.74	109.60	109.60
1141	AMEX	IYG	Tue, Jan 18, 2005	109.25	110.97	108.95	110.90
1140	AMEX	IYG	Fri, Jan 14, 2005	109.32	109.47	109.06	109.20
1139	AMEX	IYG	Thu, Jan 13, 2005	110.25	110.25	108.93	109.14
1138	AMEX	IYG	Wed, Jan 12, 2005	110.40	110.40	109.43	110.08
1137	AMEX	IYG	Tue, Jan 11, 2005	110.36	110.69	110.08	110.30
1136	AMEX	IYG	Mon, Jan 10, 2005	110.73	111.22	110.45	110.56
1135	AMEX	IYG	Fri, Jan 7, 2005	111.70	111.70	110.78	110.82
1134	AMEX	IYG	Thu, Jan 6, 2005	111.41	111.70	111.11	111.30
1133	AMEX	IYG	Wed, Jan 5, 2005	110.97	111.54	110.73	110.73
1132	AMEX	IYG	Tue, Jan 4, 2005	112.80	112.93	111.05	111.05
1131	AMEX	IYG	Mon, Jan 3, 2005	113.00	113.68	112.28	112.28
1130	AMEX	IYG	Fri, Dec 31, 2004	113.03	113.37	112.86	113.15
1129	AMEX	IYG	Thu, Dec 30, 2004	113.04	113.28	113.03	113.14
1128	AMEX	IYG	Wed, Dec 29, 2004	112.76	112.83	112.50	112.78
1127	AMEX	IYG	Tue, Dec 28, 2004	112.75	113.02	112.67	112.90
1126	AMEX	IYG	Mon, Dec 27, 2004	113.10	113.10	112.41	112.53
1125	AMEX	IYG	Thu, Dec 23, 2004	113.05	113.31	112.92	113.02
1124	AMEX	IYG	Wed, Dec 22, 2004	113.57	113.57	113.19	113.42
1123	AMEX	IYG	Tue, Dec 21, 2004	111.58	112.63	111.55	112.59
1122	AMEX	IYG	Mon, Dec 20, 2004	111.80	112.05	111.18	111.35
1121	AMEX	IYG	Fri, Dec 17, 2004	111.60	111.70	111.20	111.36
1120	AMEX	IYG	Thu, Dec 16, 2004	112.00	112.23	111.78	112.08
1119	AMEX	IYG	Wed, Dec 15, 2004	112.04	112.64	112.04	112.64
1118	AMEX	IYG	Tue, Dec 14, 2004	111.96	112.02	111.65	112.02
1117	AMEX	IYG	Mon, Dec 13, 2004	110.94	111.73	110.88	111.55
1116	AMEX	IYG	Fri, Dec 10, 2004	110.40	110.75	110.18	110.75
1115	AMEX	IYG	Thu, Dec 9, 2004	109.90	110.40	109.46	110.40
1114	AMEX	IYG	Wed, Dec 8, 2004	109.95	110.18	109.73	110.04
1113	AMEX	IYG	Tue, Dec 7, 2004	110.90	110.91	109.66	109.72
1112	AMEX	IYG	Mon, Dec 6, 2004	110.80	111.09	110.17	110.89
1111	AMEX	IYG	Fri, Dec 3, 2004	110.79	111.25	110.41	110.64
1110	AMEX	IYG	Thu, Dec 2, 2004	111.10	111.57	111.00	111.03
1109	AMEX	IYG	Wed, Dec 1, 2004	110.00	111.29	109.99	111.29
1108	AMEX	IYG	Tue, Nov 30, 2004	108.80	109.40	108.75	109.24
1107	AMEX	IYG	Mon, Nov 29, 2004	110.00	110.00	109.01	109.28
1106	AMEX	IYG	Fri, Nov 26, 2004	109.86	109.98	109.86	109.98
1105	AMEX	IYG	Wed, Nov 24, 2004	109.70	109.88	109.61	109.87
1104	AMEX	IYG	Tue, Nov 23, 2004	109.26	109.31	108.79	109.20
1103	AMEX	IYG	Mon, Nov 22, 2004	108.55	109.36	108.55	109.08
1102	AMEX	IYG	Fri, Nov 19, 2004	109.95	109.95	108.66	108.69
1101	AMEX	IYG	Thu, Nov 18, 2004	110.75	110.75	110.15	110.15
1100	AMEX	IYG	Wed, Nov 17, 2004	110.75	111.22	110.16	110.33
1099	AMEX	IYG	Tue, Nov 16, 2004	110.85	110.85	110.26	110.26
1098	AMEX	IYG	Mon, Nov 15, 2004	111.21	111.51	111.10	111.35
1097	AMEX	IYG	Fri, Nov 12, 2004	110.40	111.45	110.09	111.20
1096	AMEX	IYG	Thu, Nov 11, 2004	109.75	110.54	109.71	110.42
1095	AMEX	IYG	Wed, Nov 10, 2004	109.30	109.78	109.20	109.43
1094	AMEX	IYG	Tue, Nov 9, 2004	109.42	109.59	109.06	109.13
1093	AMEX	IYG	Mon, Nov 8, 2004	109.57	109.57	109.23	109.32
1092	AMEX	IYG	Fri, Nov 5, 2004	109.80	110.00	109.24	109.55
1091	AMEX	IYG	Thu, Nov 4, 2004	107.69	109.67	107.69	109.67
1090	AMEX	IYG	Wed, Nov 3, 2004	108.40	108.40	107.85	107.98
1089	AMEX	IYG	Tue, Nov 2, 2004	106.50	107.61	106.50	107.10
1088	AMEX	IYG	Mon, Nov 1, 2004	106.42	106.84	106.38	106.57
1087	AMEX	IYG	Fri, Oct 29, 2004	106.54	106.54	105.87	106.35
1086	AMEX	IYG	Thu, Oct 28, 2004	105.30	106.50	105.27	106.00
1085	AMEX	IYG	Wed, Oct 27, 2004	103.60	105.55	103.60	105.55
1084	AMEX	IYG	Tue, Oct 26, 2004	102.36	103.79	102.36	103.66
1083	AMEX	IYG	Mon, Oct 25, 2004	101.62	102.38	101.54	102.38
1082	AMEX	IYG	Fri, Oct 22, 2004	103.32	103.32	102.84	102.84
1081	AMEX	IYG	Thu, Oct 21, 2004	102.90	103.76	102.63	103.28
1080	AMEX	IYG	Wed, Oct 20, 2004	102.78	102.87	101.78	102.76
1079	AMEX	IYG	Tue, Oct 19, 2004	105.01	105.39	103.90	103.96
1078	AMEX	IYG	Mon, Oct 18, 2004	104.50	104.97	104.50	104.97
1077	AMEX	IYG	Fri, Oct 15, 2004	104.00	105.11	103.90	104.85
1076	AMEX	IYG	Thu, Oct 14, 2004	104.06	104.06	103.27	103.53
1075	AMEX	IYG	Wed, Oct 13, 2004	105.75	105.75	104.78	104.80
1074	AMEX	IYG	Tue, Oct 12, 2004	105.15	105.76	105.15	105.76
1073	AMEX	IYG	Mon, Oct 11, 2004	105.70	105.91	105.63	105.68
1072	AMEX	IYG	Fri, Oct 8, 2004	105.60	106.13	105.35	105.49
1071	AMEX	IYG	Thu, Oct 7, 2004	106.19	106.19	105.69	105.95
1070	AMEX	IYG	Wed, Oct 6, 2004	105.24	105.96	105.24	105.96
1069	AMEX	IYG	Tue, Oct 5, 2004	105.20	105.60	105.20	105.24
1068	AMEX	IYG	Mon, Oct 4, 2004	105.70	105.98	105.52	105.54
1067	AMEX	IYG	Fri, Oct 1, 2004	104.00	105.19	104.00	105.19
1066	AMEX	IYG	Thu, Sep 30, 2004	103.85	103.88	103.22	103.70
1065	AMEX	IYG	Wed, Sep 29, 2004	103.70	103.91	103.26	103.91
1064	AMEX	IYG	Tue, Sep 28, 2004	103.00	103.59	102.75	103.59
1063	AMEX	IYG	Mon, Sep 27, 2004	102.84	103.23	102.78	102.78
1062	AMEX	IYG	Fri, Sep 24, 2004	103.00	103.67	102.90	103.67
1061	AMEX	IYG	Thu, Sep 23, 2004	104.10	104.29	103.49	103.49
1060	AMEX	IYG	Wed, Sep 22, 2004	105.65	105.65	104.44	104.44
1059	AMEX	IYG	Tue, Sep 21, 2004	105.90	106.55	105.70	106.55
1058	AMEX	IYG	Mon, Sep 20, 2004	106.15	106.15	105.46	105.63
1057	AMEX	IYG	Fri, Sep 17, 2004	107.10	107.10	106.62	106.67
1056	AMEX	IYG	Thu, Sep 16, 2004	106.45	106.87	106.45	106.78
1055	AMEX	IYG	Wed, Sep 15, 2004	106.54	106.54	105.90	105.90
1054	AMEX	IYG	Tue, Sep 14, 2004	106.46	106.75	106.27	106.54
1053	AMEX	IYG	Mon, Sep 13, 2004	106.58	106.76	106.40	106.46
1052	AMEX	IYG	Fri, Sep 10, 2004	106.10	106.49	105.94	106.43
1051	AMEX	IYG	Thu, Sep 9, 2004	106.30	106.34	105.59	105.90
1050	AMEX	IYG	Wed, Sep 8, 2004	106.78	106.80	105.95	105.95
1049	AMEX	IYG	Tue, Sep 7, 2004	106.19	107.09	106.19	106.76
1048	AMEX	IYG	Fri, Sep 3, 2004	105.61	105.89	105.56	105.56
1047	AMEX	IYG	Thu, Sep 2, 2004	104.79	105.62	104.46	105.61
1046	AMEX	IYG	Wed, Sep 1, 2004	105.25	105.32	104.56	104.71
1045	AMEX	IYG	Tue, Aug 31, 2004	104.60	104.94	104.10	104.94
1044	AMEX	IYG	Mon, Aug 30, 2004	105.07	105.07	104.47	104.47
1043	AMEX	IYG	Fri, Aug 27, 2004	104.94	105.15	104.59	105.15
1042	AMEX	IYG	Thu, Aug 26, 2004	104.59	105.00	104.59	104.94
1041	AMEX	IYG	Wed, Aug 25, 2004	103.75	104.72	103.68	104.65
1040	AMEX	IYG	Tue, Aug 24, 2004	103.99	103.99	103.53	103.90
1039	AMEX	IYG	Mon, Aug 23, 2004	103.82	103.82	103.39	103.58
1038	AMEX	IYG	Fri, Aug 20, 2004	103.18	103.80	103.18	103.78
1037	AMEX	IYG	Thu, Aug 19, 2004	102.77	103.06	102.77	102.90
1036	AMEX	IYG	Wed, Aug 18, 2004	102.19	103.29	102.19	103.29
1035	AMEX	IYG	Tue, Aug 17, 2004	102.16	102.45	102.16	102.21
1034	AMEX	IYG	Mon, Aug 16, 2004	100.10	101.40	100.10	101.23
1033	AMEX	IYG	Fri, Aug 13, 2004	100.00	100.06	99.54	99.88
1032	AMEX	IYG	Thu, Aug 12, 2004	100.22	100.22	99.85	100.02
1031	AMEX	IYG	Wed, Aug 11, 2004	99.80	100.45	99.80	100.42
1030	AMEX	IYG	Tue, Aug 10, 2004	99.27	100.06	99.27	99.99
1029	AMEX	IYG	Mon, Aug 9, 2004	98.95	99.08	98.60	98.82
1028	AMEX	IYG	Fri, Aug 6, 2004	99.59	99.59	98.60	98.66
1027	AMEX	IYG	Thu, Aug 5, 2004	101.05	101.05	99.41	99.41
1026	AMEX	IYG	Wed, Aug 4, 2004	100.40	101.41	100.32	100.90
1025	AMEX	IYG	Tue, Aug 3, 2004	101.20	101.30	100.86	100.86
1024	AMEX	IYG	Mon, Aug 2, 2004	100.40	101.42	100.27	101.42
1023	AMEX	IYG	Fri, Jul 30, 2004	101.05	101.05	100.44	100.82
1022	AMEX	IYG	Thu, Jul 29, 2004	101.00	101.26	100.58	101.02
1021	AMEX	IYG	Wed, Jul 28, 2004	99.80	100.46	99.35	100.46
1020	AMEX	IYG	Tue, Jul 27, 2004	99.92	100.31	99.80	100.31
1019	AMEX	IYG	Mon, Jul 26, 2004	99.58	99.58	99.21	99.25
1018	AMEX	IYG	Fri, Jul 23, 2004	100.17	100.18	99.62	99.62
1017	AMEX	IYG	Thu, Jul 22, 2004	99.70	100.60	98.95	100.41
1016	AMEX	IYG	Wed, Jul 21, 2004	101.37	102.08	100.10	100.10
1015	AMEX	IYG	Tue, Jul 20, 2004	100.41	101.09	100.38	100.90
1014	AMEX	IYG	Mon, Jul 19, 2004	100.15	100.63	99.92	100.41
1013	AMEX	IYG	Fri, Jul 16, 2004	100.55	100.70	99.87	100.41
1012	AMEX	IYG	Thu, Jul 15, 2004	100.98	100.98	100.08	100.09
1011	AMEX	IYG	Wed, Jul 14, 2004	100.90	101.55	100.50	100.57
1010	AMEX	IYG	Tue, Jul 13, 2004	101.25	101.29	100.85	101.13
1009	AMEX	IYG	Mon, Jul 12, 2004	100.83	101.24	100.64	101.24
1008	AMEX	IYG	Fri, Jul 9, 2004	100.85	100.92	100.39	100.47
1007	AMEX	IYG	Thu, Jul 8, 2004	101.40	101.57	100.75	100.82
1006	AMEX	IYG	Wed, Jul 7, 2004	101.70	101.96	101.40	101.40
1005	AMEX	IYG	Tue, Jul 6, 2004	101.89	102.02	101.30	101.75
1004	AMEX	IYG	Fri, Jul 2, 2004	102.30	102.80	101.82	102.67
1003	AMEX	IYG	Thu, Jul 1, 2004	103.34	103.34	101.78	102.15
1002	AMEX	IYG	Wed, Jun 30, 2004	102.70	103.30	102.28	103.18
1001	AMEX	IYG	Tue, Jun 29, 2004	102.35	102.71	102.00	102.44
1000	AMEX	IYG	Mon, Jun 28, 2004	103.34	103.60	103.04	103.04
999	AMEX	IYG	Fri, Jun 25, 2004	103.25	104.08	103.00	103.00
998	AMEX	IYG	Thu, Jun 24, 2004	104.25	104.31	103.96	104.00
997	AMEX	IYG	Wed, Jun 23, 2004	103.02	103.64	102.78	103.64
996	AMEX	IYG	Tue, Jun 22, 2004	102.80	103.28	102.68	103.20
995	AMEX	IYG	Mon, Jun 21, 2004	103.45	103.48	102.75	102.75
994	AMEX	IYG	Fri, Jun 18, 2004	102.98	103.40	102.98	103.20
993	AMEX	IYG	Thu, Jun 17, 2004	102.80	102.80	102.35	102.64
992	AMEX	IYG	Wed, Jun 16, 2004	102.90	103.15	102.79	102.79
991	AMEX	IYG	Tue, Jun 15, 2004	103.35	103.35	102.52	102.52
990	AMEX	IYG	Mon, Jun 14, 2004	103.45	103.45	102.29	102.46
989	AMEX	IYG	Thu, Jun 10, 2004	103.80	103.80	103.42	103.46
988	AMEX	IYG	Wed, Jun 9, 2004	104.43	104.43	103.56	103.60
987	AMEX	IYG	Tue, Jun 8, 2004	104.00	104.51	103.90	104.51
986	AMEX	IYG	Mon, Jun 7, 2004	103.55	104.36	103.55	104.36
985	AMEX	IYG	Fri, Jun 4, 2004	102.75	103.30	102.75	103.04
984	AMEX	IYG	Thu, Jun 3, 2004	102.78	102.85	102.15	102.17
983	AMEX	IYG	Wed, Jun 2, 2004	103.10	103.30	102.22	103.20
982	AMEX	IYG	Tue, Jun 1, 2004	102.65	102.90	102.03	102.42
981	AMEX	IYG	Fri, May 28, 2004	103.11	103.16	102.88	102.99
980	AMEX	IYG	Thu, May 27, 2004	103.15	103.55	102.33	103.19
979	AMEX	IYG	Wed, May 26, 2004	102.18	103.12	102.18	103.00
978	AMEX	IYG	Tue, May 25, 2004	100.42	102.34	100.42	102.34
977	AMEX	IYG	Mon, May 24, 2004	100.85	101.19	100.46	100.99
976	AMEX	IYG	Fri, May 21, 2004	100.10	100.89	100.10	100.44
975	AMEX	IYG	Thu, May 20, 2004	99.65	100.05	99.65	100.03
974	AMEX	IYG	Wed, May 19, 2004	100.25	101.15	99.35	99.35
973	AMEX	IYG	Tue, May 18, 2004	99.20	99.63	99.20	99.32
972	AMEX	IYG	Mon, May 17, 2004	98.50	98.75	97.96	98.35
971	AMEX	IYG	Fri, May 14, 2004	99.90	100.11	99.27	99.79
970	AMEX	IYG	Thu, May 13, 2004	99.00	100.88	99.00	99.69
969	AMEX	IYG	Wed, May 12, 2004	98.34	98.96	97.14	98.96
968	AMEX	IYG	Tue, May 11, 2004	98.20	98.52	97.81	98.10
967	AMEX	IYG	Mon, May 10, 2004	97.35	97.94	96.43	97.45
966	AMEX	IYG	Fri, May 7, 2004	100.25	100.90	98.69	98.85
965	AMEX	IYG	Thu, May 6, 2004	102.00	102.00	100.60	101.44
964	AMEX	IYG	Wed, May 5, 2004	102.35	102.69	102.35	102.45
963	AMEX	IYG	Tue, May 4, 2004	101.40	102.00	101.40	101.90
962	AMEX	IYG	Mon, May 3, 2004	100.52	101.44	100.52	101.44
961	AMEX	IYG	Fri, Apr 30, 2004	101.05	101.21	100.45	100.60
960	AMEX	IYG	Thu, Apr 29, 2004	100.76	102.32	100.30	101.00
959	AMEX	IYG	Wed, Apr 28, 2004	102.00	102.00	101.35	101.50
958	AMEX	IYG	Tue, Apr 27, 2004	102.74	103.40	102.41	102.50
957	AMEX	IYG	Mon, Apr 26, 2004	102.57	102.64	102.37	102.37
956	AMEX	IYG	Fri, Apr 23, 2004	102.45	102.64	101.80	102.35
955	AMEX	IYG	Thu, Apr 22, 2004	101.50	103.28	101.31	103.05
954	AMEX	IYG	Wed, Apr 21, 2004	100.95	101.55	100.71	101.10
953	AMEX	IYG	Tue, Apr 20, 2004	103.15	103.25	101.87	101.87
952	AMEX	IYG	Mon, Apr 19, 2004	103.25	103.25	102.30	102.86
951	AMEX	IYG	Fri, Apr 16, 2004	102.55	103.49	102.40	103.49
950	AMEX	IYG	Thu, Apr 15, 2004	102.55	102.85	101.20	101.81
949	AMEX	IYG	Wed, Apr 14, 2004	103.00	103.80	102.15	102.35
948	AMEX	IYG	Tue, Apr 13, 2004	106.45	106.45	104.08	104.35
947	AMEX	IYG	Mon, Apr 12, 2004	106.52	106.99	106.46	106.46
946	AMEX	IYG	Thu, Apr 8, 2004	107.00	107.05	105.82	105.82
945	AMEX	IYG	Wed, Apr 7, 2004	106.93	106.93	106.19	106.89
944	AMEX	IYG	Tue, Apr 6, 2004	106.50	106.96	106.50	106.85
943	AMEX	IYG	Mon, Apr 5, 2004	106.55	106.55	105.98	106.39
942	AMEX	IYG	Fri, Apr 2, 2004	108.20	108.42	106.34	106.60
941	AMEX	IYG	Thu, Apr 1, 2004	107.30	107.94	107.30	107.75
940	AMEX	IYG	Wed, Mar 31, 2004	106.95	107.21	106.74	106.93
939	AMEX	IYG	Tue, Mar 30, 2004	106.50	107.03	106.50	106.92
938	AMEX	IYG	Mon, Mar 29, 2004	105.80	106.79	105.65	106.52
937	AMEX	IYG	Fri, Mar 26, 2004	104.95	105.64	104.95	105.25
936	AMEX	IYG	Thu, Mar 25, 2004	105.00	105.64	104.60	105.64
935	AMEX	IYG	Wed, Mar 24, 2004	105.30	105.30	104.19	104.55
934	AMEX	IYG	Tue, Mar 23, 2004	105.63	105.84	105.13	105.13
933	AMEX	IYG	Mon, Mar 22, 2004	105.90	105.92	104.50	105.00
932	AMEX	IYG	Fri, Mar 19, 2004	107.82	107.84	107.02	107.02
931	AMEX	IYG	Thu, Mar 18, 2004	107.40	108.08	107.00	107.82
930	AMEX	IYG	Wed, Mar 17, 2004	107.50	108.25	107.45	107.91
929	AMEX	IYG	Tue, Mar 16, 2004	106.95	106.95	106.24	106.88
928	AMEX	IYG	Mon, Mar 15, 2004	107.00	107.00	105.67	105.95
927	AMEX	IYG	Fri, Mar 12, 2004	106.50	107.38	106.50	107.34
926	AMEX	IYG	Thu, Mar 11, 2004	107.15	107.82	105.80	105.80
925	AMEX	IYG	Wed, Mar 10, 2004	109.00	109.00	107.50	107.52
924	AMEX	IYG	Tue, Mar 9, 2004	109.62	109.62	108.76	108.76
923	AMEX	IYG	Mon, Mar 8, 2004	110.55	110.79	109.74	109.74
922	AMEX	IYG	Fri, Mar 5, 2004	109.26	110.72	109.26	110.70
921	AMEX	IYG	Thu, Mar 4, 2004	109.12	109.44	108.95	109.44
920	AMEX	IYG	Wed, Mar 3, 2004	108.58	109.21	108.50	109.08
919	AMEX	IYG	Tue, Mar 2, 2004	108.82	109.18	108.47	108.91
918	AMEX	IYG	Mon, Mar 1, 2004	108.70	109.32	108.70	109.19
917	AMEX	IYG	Fri, Feb 27, 2004	108.07	108.58	108.07	108.44
916	AMEX	IYG	Thu, Feb 26, 2004	107.60	107.99	107.27	107.77
915	AMEX	IYG	Wed, Feb 25, 2004	107.04	107.80	107.01	107.80
914	AMEX	IYG	Tue, Feb 24, 2004	107.40	107.67	106.84	107.09
913	AMEX	IYG	Mon, Feb 23, 2004	107.87	108.11	107.26	107.50
912	AMEX	IYG	Fri, Feb 20, 2004	107.80	107.80	107.07	107.74
911	AMEX	IYG	Thu, Feb 19, 2004	108.65	108.89	108.50	108.51
910	AMEX	IYG	Wed, Feb 18, 2004	108.60	108.63	108.01	108.28
909	AMEX	IYG	Tue, Feb 17, 2004	108.40	109.01	108.40	108.70
908	AMEX	IYG	Fri, Feb 13, 2004	108.20	108.64	107.50	107.85
907	AMEX	IYG	Thu, Feb 12, 2004	108.10	108.18	107.79	108.04
906	AMEX	IYG	Wed, Feb 11, 2004	106.54	108.36	106.54	108.36
905	AMEX	IYG	Tue, Feb 10, 2004	106.45	106.65	106.12	106.54
904	AMEX	IYG	Mon, Feb 9, 2004	106.80	106.96	106.27	106.27
903	AMEX	IYG	Fri, Feb 6, 2004	105.00	106.67	105.00	106.62
902	AMEX	IYG	Thu, Feb 5, 2004	105.48	105.48	104.53	104.84
901	AMEX	IYG	Wed, Feb 4, 2004	105.80	105.92	105.15	105.25
900	AMEX	IYG	Tue, Feb 3, 2004	105.60	106.14	105.60	106.14
899	AMEX	IYG	Mon, Feb 2, 2004	106.10	106.84	105.70	106.60
898	AMEX	IYG	Fri, Jan 30, 2004	105.35	106.19	105.35	106.02
897	AMEX	IYG	Thu, Jan 29, 2004	105.70	105.70	104.39	105.27
896	AMEX	IYG	Wed, Jan 28, 2004	107.70	107.74	104.85	105.09
895	AMEX	IYG	Tue, Jan 27, 2004	107.70	107.86	106.94	107.20
894	AMEX	IYG	Mon, Jan 26, 2004	106.40	107.91	106.22	107.91
893	AMEX	IYG	Fri, Jan 23, 2004	107.07	107.20	106.01	106.55
892	AMEX	IYG	Thu, Jan 22, 2004	106.75	107.36	106.74	106.92
891	AMEX	IYG	Wed, Jan 21, 2004	105.00	106.68	105.00	106.66
890	AMEX	IYG	Tue, Jan 20, 2004	105.50	105.50	104.68	105.22
889	AMEX	IYG	Fri, Jan 16, 2004	104.60	105.24	104.60	105.00
888	AMEX	IYG	Thu, Jan 15, 2004	105.25	105.25	103.92	104.50
887	AMEX	IYG	Wed, Jan 14, 2004	102.50	103.59	102.50	103.59
886	AMEX	IYG	Tue, Jan 13, 2004	103.20	103.20	101.88	102.44
885	AMEX	IYG	Mon, Jan 12, 2004	103.00	103.10	102.74	102.91
884	AMEX	IYG	Fri, Jan 9, 2004	103.30	103.93	103.11	103.11
883	AMEX	IYG	Thu, Jan 8, 2004	103.60	103.60	103.29	103.41
882	AMEX	IYG	Wed, Jan 7, 2004	103.20	103.29	102.72	103.29
881	AMEX	IYG	Tue, Jan 6, 2004	102.85	103.48	102.85	103.30
880	AMEX	IYG	Mon, Jan 5, 2004	103.12	103.20	102.51	103.00
879	AMEX	IYG	Fri, Jan 2, 2004	103.40	103.42	102.38	102.38
878	AMEX	IYG	Wed, Dec 31, 2003	103.15	103.22	102.45	103.22
877	AMEX	IYG	Tue, Dec 30, 2003	102.85	103.03	102.76	103.03
876	AMEX	IYG	Mon, Dec 29, 2003	101.90	102.78	101.90	102.76
875	AMEX	IYG	Fri, Dec 26, 2003	101.72	101.72	101.44	101.44
874	AMEX	IYG	Wed, Dec 24, 2003	101.62	101.73	101.41	101.61
873	AMEX	IYG	Tue, Dec 23, 2003	101.55	101.93	101.35	101.82
872	AMEX	IYG	Mon, Dec 22, 2003	101.11	101.47	100.80	101.47
871	AMEX	IYG	Fri, Dec 19, 2003	100.60	100.80	100.50	100.67
870	AMEX	IYG	Thu, Dec 18, 2003	99.72	100.53	99.72	100.53
869	AMEX	IYG	Wed, Dec 17, 2003	99.80	99.80	99.29	99.51
868	AMEX	IYG	Tue, Dec 16, 2003	99.22	99.90	99.22	99.90
867	AMEX	IYG	Mon, Dec 15, 2003	100.40	100.40	99.10	99.22
866	AMEX	IYG	Fri, Dec 12, 2003	99.65	99.87	99.25	99.65
865	AMEX	IYG	Thu, Dec 11, 2003	99.96	100.15	99.61	100.03
864	AMEX	IYG	Wed, Dec 10, 2003	99.60	99.60	98.45	98.90
863	AMEX	IYG	Tue, Dec 9, 2003	99.99	100.05	99.52	99.64
862	AMEX	IYG	Mon, Dec 8, 2003	99.80	100.90	99.80	100.90
861	AMEX	IYG	Fri, Dec 5, 2003	100.49	100.49	99.47	99.61
860	AMEX	IYG	Thu, Dec 4, 2003	100.80	100.92	100.25	100.25
859	AMEX	IYG	Wed, Dec 3, 2003	101.25	101.32	100.53	100.75
858	AMEX	IYG	Tue, Dec 2, 2003	100.85	101.24	100.80	100.98
857	AMEX	IYG	Mon, Dec 1, 2003	100.60	101.00	100.35	100.85
856	AMEX	IYG	Fri, Nov 28, 2003	100.22	100.30	100.00	100.12
855	AMEX	IYG	Wed, Nov 26, 2003	99.95	100.15	99.65	99.99
854	AMEX	IYG	Tue, Nov 25, 2003	99.00	99.97	99.00	99.85
853	AMEX	IYG	Mon, Nov 24, 2003	99.22	99.28	98.79	99.16
852	AMEX	IYG	Fri, Nov 21, 2003	98.00	98.41	97.71	98.25
851	AMEX	IYG	Thu, Nov 20, 2003	97.25	98.34	97.25	97.59
850	AMEX	IYG	Wed, Nov 19, 2003	97.29	98.19	97.21	98.00
849	AMEX	IYG	Tue, Nov 18, 2003	98.75	98.75	97.59	97.59
848	AMEX	IYG	Mon, Nov 17, 2003	98.30	98.40	97.75	98.20
847	AMEX	IYG	Fri, Nov 14, 2003	100.16	100.53	98.87	98.87
846	AMEX	IYG	Thu, Nov 13, 2003	100.50	100.63	100.00	100.63
845	AMEX	IYG	Wed, Nov 12, 2003	100.10	100.65	99.95	100.65
844	AMEX	IYG	Tue, Nov 11, 2003	100.10	100.17	99.70	100.00
843	AMEX	IYG	Mon, Nov 10, 2003	100.40	100.42	99.92	100.12
842	AMEX	IYG	Fri, Nov 7, 2003	101.35	101.40	100.71	100.85
841	AMEX	IYG	Thu, Nov 6, 2003	100.03	100.80	100.03	100.80
840	AMEX	IYG	Wed, Nov 5, 2003	100.55	100.75	99.93	100.66
839	AMEX	IYG	Tue, Nov 4, 2003	100.45	101.10	100.45	100.77
838	AMEX	IYG	Mon, Nov 3, 2003	100.25	101.13	100.20	101.04
837	AMEX	IYG	Fri, Oct 31, 2003	99.81	100.07	99.81	99.90
836	AMEX	IYG	Thu, Oct 30, 2003	99.99	99.99	99.39	99.54
835	AMEX	IYG	Wed, Oct 29, 2003	99.30	99.68	98.90	99.60
834	AMEX	IYG	Tue, Oct 28, 2003	98.76	99.15	98.07	99.15
833	AMEX	IYG	Mon, Oct 27, 2003	98.80	98.85	97.50	97.93
832	AMEX	IYG	Fri, Oct 24, 2003	97.80	97.95	96.81	97.35
831	AMEX	IYG	Thu, Oct 23, 2003	96.83	98.17	96.83	97.88
830	AMEX	IYG	Wed, Oct 22, 2003	97.40	97.82	96.81	96.85
829	AMEX	IYG	Tue, Oct 21, 2003	98.40	98.73	98.28	98.28
828	AMEX	IYG	Mon, Oct 20, 2003	98.00	98.44	97.84	98.44
827	AMEX	IYG	Fri, Oct 17, 2003	99.30	99.40	98.41	98.41
826	AMEX	IYG	Thu, Oct 16, 2003	98.95	99.55	98.80	99.24
825	AMEX	IYG	Wed, Oct 15, 2003	99.70	99.70	98.80	99.19
824	AMEX	IYG	Tue, Oct 14, 2003	98.80	99.57	98.80	99.56
823	AMEX	IYG	Mon, Oct 13, 2003	98.49	98.98	98.49	98.75
822	AMEX	IYG	Fri, Oct 10, 2003	97.62	97.70	97.16	97.40
821	AMEX	IYG	Thu, Oct 9, 2003	97.70	98.22	97.06	97.41
820	AMEX	IYG	Wed, Oct 8, 2003	96.90	97.22	96.65	96.95
819	AMEX	IYG	Tue, Oct 7, 2003	96.25	97.15	95.80	97.09
818	AMEX	IYG	Mon, Oct 6, 2003	95.62	96.49	95.62	96.39
817	AMEX	IYG	Fri, Oct 3, 2003	96.60	96.60	95.44	95.44
816	AMEX	IYG	Thu, Oct 2, 2003	95.00	95.40	94.66	95.15
815	AMEX	IYG	Wed, Oct 1, 2003	93.10	95.19	93.10	95.10
814	AMEX	IYG	Tue, Sep 30, 2003	93.10	93.24	92.25	92.85
813	AMEX	IYG	Mon, Sep 29, 2003	92.85	93.45	92.65	93.45
812	AMEX	IYG	Fri, Sep 26, 2003	92.80	92.99	92.41	92.74
811	AMEX	IYG	Thu, Sep 25, 2003	93.80	94.00	93.40	93.71
810	AMEX	IYG	Wed, Sep 24, 2003	95.20	95.22	93.39	93.39
809	AMEX	IYG	Tue, Sep 23, 2003	94.60	95.21	94.15	95.21
808	AMEX	IYG	Mon, Sep 22, 2003	94.75	94.75	93.90	94.35
807	AMEX	IYG	Fri, Sep 19, 2003	95.75	95.81	95.12	95.71
806	AMEX	IYG	Thu, Sep 18, 2003	93.60	95.90	93.56	95.75
805	AMEX	IYG	Wed, Sep 17, 2003	93.60	93.60	93.11	93.16
804	AMEX	IYG	Tue, Sep 16, 2003	92.80	93.35	92.49	93.15
803	AMEX	IYG	Mon, Sep 15, 2003	91.87	92.29	91.81	92.19
802	AMEX	IYG	Fri, Sep 12, 2003	91.60	92.25	91.60	92.25
801	AMEX	IYG	Thu, Sep 11, 2003	91.80	92.64	91.80	92.20
800	AMEX	IYG	Wed, Sep 10, 2003	92.80	92.80	91.19	91.23
799	AMEX	IYG	Tue, Sep 9, 2003	93.50	93.50	93.20	93.38
798	AMEX	IYG	Mon, Sep 8, 2003	93.20	93.95	93.20	93.92
797	AMEX	IYG	Fri, Sep 5, 2003	93.03	93.75	93.03	93.08
796	AMEX	IYG	Thu, Sep 4, 2003	93.70	93.73	93.11	93.64
795	AMEX	IYG	Wed, Sep 3, 2003	93.40	94.03	93.26	93.89
794	AMEX	IYG	Tue, Sep 2, 2003	92.40	93.74	92.22	93.66
793	AMEX	IYG	Fri, Aug 29, 2003	91.05	92.04	91.05	91.75
792	AMEX	IYG	Thu, Aug 28, 2003	91.15	91.64	90.55	91.64
791	AMEX	IYG	Wed, Aug 27, 2003	90.88	91.04	90.61	90.89
790	AMEX	IYG	Tue, Aug 26, 2003	90.72	91.30	89.91	91.25
789	AMEX	IYG	Mon, Aug 25, 2003	90.40	90.89	90.00	90.51
788	AMEX	IYG	Fri, Aug 22, 2003	92.55	92.55	90.63	91.19
787	AMEX	IYG	Thu, Aug 21, 2003	92.75	93.19	92.16	92.41
786	AMEX	IYG	Wed, Aug 20, 2003	92.10	92.65	92.10	92.55
785	AMEX	IYG	Tue, Aug 19, 2003	92.55	92.79	91.99	92.64
784	AMEX	IYG	Mon, Aug 18, 2003	92.30	92.55	92.20	92.35
783	AMEX	IYG	Fri, Aug 15, 2003	92.40	92.40	92.40	92.40
782	AMEX	IYG	Thu, Aug 14, 2003	91.30	92.69	91.30	92.40
781	AMEX	IYG	Wed, Aug 13, 2003	92.70	92.70	91.40	91.40
780	AMEX	IYG	Tue, Aug 12, 2003	91.40	92.49	91.40	92.42
779	AMEX	IYG	Mon, Aug 11, 2003	91.30	91.74	90.62	91.30
778	AMEX	IYG	Fri, Aug 8, 2003	91.40	91.50	91.11	91.15
777	AMEX	IYG	Thu, Aug 7, 2003	90.15	90.55	89.55	90.50
776	AMEX	IYG	Wed, Aug 6, 2003	90.24	91.15	89.43	90.20
775	AMEX	IYG	Tue, Aug 5, 2003	90.35	90.89	89.16	89.20
774	AMEX	IYG	Mon, Aug 4, 2003	90.00	90.65	88.71	90.65
773	AMEX	IYG	Fri, Aug 1, 2003	92.19	92.19	90.42	90.45
772	AMEX	IYG	Thu, Jul 31, 2003	93.45	93.95	92.60	92.69
771	AMEX	IYG	Wed, Jul 30, 2003	92.67	92.95	92.40	92.56
770	AMEX	IYG	Tue, Jul 29, 2003	93.35	93.55	92.60	92.90
769	AMEX	IYG	Mon, Jul 28, 2003	93.25	93.60	93.25	93.45
768	AMEX	IYG	Fri, Jul 25, 2003	92.65	93.95	92.20	93.90
767	AMEX	IYG	Thu, Jul 24, 2003	93.55	93.90	92.40	92.40
766	AMEX	IYG	Wed, Jul 23, 2003	92.85	93.00	92.45	92.85
765	AMEX	IYG	Tue, Jul 22, 2003	91.40	93.00	91.40	93.00
764	AMEX	IYG	Mon, Jul 21, 2003	93.20	93.20	91.51	92.10
763	AMEX	IYG	Fri, Jul 18, 2003	92.34	93.20	92.20	93.20
762	AMEX	IYG	Thu, Jul 17, 2003	92.50	92.90	91.61	91.76
761	AMEX	IYG	Wed, Jul 16, 2003	94.70	94.70	93.12	93.40
760	AMEX	IYG	Tue, Jul 15, 2003	95.40	95.60	93.95	94.40
759	AMEX	IYG	Mon, Jul 14, 2003	94.30	96.00	94.30	94.90
758	AMEX	IYG	Fri, Jul 11, 2003	91.90	92.89	91.90	92.89
757	AMEX	IYG	Thu, Jul 10, 2003	92.30	92.50	91.55	91.80
756	AMEX	IYG	Wed, Jul 9, 2003	93.15	93.59	92.55	93.35
755	AMEX	IYG	Tue, Jul 8, 2003	92.20	93.20	92.15	93.20
754	AMEX	IYG	Mon, Jul 7, 2003	91.85	92.70	91.85	92.05
753	AMEX	IYG	Thu, Jul 3, 2003	90.55	91.40	90.55	90.85
752	AMEX	IYG	Wed, Jul 2, 2003	90.50	91.26	90.41	91.26
751	AMEX	IYG	Tue, Jul 1, 2003	88.50	90.29	87.85	90.29
750	AMEX	IYG	Mon, Jun 30, 2003	89.80	89.89	88.90	89.29
749	AMEX	IYG	Fri, Jun 27, 2003	89.85	90.12	88.85	89.00
748	AMEX	IYG	Thu, Jun 26, 2003	88.90	89.90	88.90	89.90
747	AMEX	IYG	Wed, Jun 25, 2003	89.45	90.55	88.90	88.90
746	AMEX	IYG	Tue, Jun 24, 2003	88.75	89.52	88.70	89.52
745	AMEX	IYG	Mon, Jun 23, 2003	90.40	90.40	88.60	88.79
744	AMEX	IYG	Fri, Jun 20, 2003	90.70	91.30	90.25	90.40
743	AMEX	IYG	Thu, Jun 19, 2003	92.50	92.50	90.25	90.25
742	AMEX	IYG	Wed, Jun 18, 2003	92.35	92.60	91.95	92.20
741	AMEX	IYG	Tue, Jun 17, 2003	93.65	93.65	92.80	93.30
740	AMEX	IYG	Mon, Jun 16, 2003	92.30	93.30	92.19	93.30
739	AMEX	IYG	Fri, Jun 13, 2003	90.95	91.40	90.75	91.40
738	AMEX	IYG	Thu, Jun 12, 2003	92.75	92.85	91.45	92.24
737	AMEX	IYG	Wed, Jun 11, 2003	90.75	92.50	90.75	92.45
736	AMEX	IYG	Tue, Jun 10, 2003	90.79	90.90	89.90	90.84
735	AMEX	IYG	Mon, Jun 9, 2003	91.45	91.45	89.80	89.90
734	AMEX	IYG	Fri, Jun 6, 2003	93.70	94.19	92.25	92.25
733	AMEX	IYG	Thu, Jun 5, 2003	91.50	92.70	91.40	92.50
732	AMEX	IYG	Wed, Jun 4, 2003	90.25	91.84	90.25	91.83
731	AMEX	IYG	Tue, Jun 3, 2003	89.45	90.30	89.37	90.10
730	AMEX	IYG	Mon, Jun 2, 2003	89.70	90.65	89.25	89.55
729	AMEX	IYG	Fri, May 30, 2003	87.60	88.80	87.60	88.55
728	AMEX	IYG	Thu, May 29, 2003	87.85	88.30	87.02	87.14
727	AMEX	IYG	Wed, May 28, 2003	87.20	88.25	87.20	87.65
726	AMEX	IYG	Tue, May 27, 2003	84.05	86.50	84.05	86.25
725	AMEX	IYG	Fri, May 23, 2003	84.60	84.95	84.60	84.80
724	AMEX	IYG	Thu, May 22, 2003	84.50	84.80	84.16	84.65
723	AMEX	IYG	Wed, May 21, 2003	83.60	84.60	83.45	84.45
722	AMEX	IYG	Tue, May 20, 2003	84.25	84.40	83.40	84.00
721	AMEX	IYG	Mon, May 19, 2003	85.80	85.80	83.85	84.14
720	AMEX	IYG	Fri, May 16, 2003	85.82	86.45	85.66	86.00
719	AMEX	IYG	Thu, May 15, 2003	85.65	86.00	85.60	85.79
718	AMEX	IYG	Wed, May 14, 2003	85.95	85.95	85.02	85.30
717	AMEX	IYG	Tue, May 13, 2003	85.65	86.00	85.43	85.74
716	AMEX	IYG	Mon, May 12, 2003	84.20	85.90	84.20	85.89
715	AMEX	IYG	Fri, May 9, 2003	84.15	84.70	83.89	84.70
714	AMEX	IYG	Thu, May 8, 2003	84.75	84.85	83.75	83.75
713	AMEX	IYG	Wed, May 7, 2003	84.80	85.60	84.80	85.45
712	AMEX	IYG	Tue, May 6, 2003	85.00	85.75	85.00	85.11
711	AMEX	IYG	Mon, May 5, 2003	85.40	85.40	84.46	84.79
710	AMEX	IYG	Fri, May 2, 2003	83.42	85.20	83.42	85.14
709	AMEX	IYG	Thu, May 1, 2003	82.60	83.95	82.44	83.55
708	AMEX	IYG	Wed, Apr 30, 2003	83.10	83.89	83.10	83.80
707	AMEX	IYG	Tue, Apr 29, 2003	83.72	84.30	82.90	83.60
706	AMEX	IYG	Mon, Apr 28, 2003	82.35	83.75	82.35	83.60
705	AMEX	IYG	Fri, Apr 25, 2003	83.15	83.15	81.98	82.01
704	AMEX	IYG	Thu, Apr 24, 2003	83.60	83.65	82.56	83.15
703	AMEX	IYG	Wed, Apr 23, 2003	83.60	84.55	83.06	84.40
702	AMEX	IYG	Tue, Apr 22, 2003	81.10	83.64	80.75	83.50
701	AMEX	IYG	Mon, Apr 21, 2003	81.80	82.00	81.25	81.25
700	AMEX	IYG	Thu, Apr 17, 2003	80.27	81.80	80.27	81.80
699	AMEX	IYG	Wed, Apr 16, 2003	82.20	82.34	80.50	80.65
698	AMEX	IYG	Tue, Apr 15, 2003	80.40	81.85	80.40	81.81
697	AMEX	IYG	Mon, Apr 14, 2003	79.00	80.35	79.00	80.34
696	AMEX	IYG	Fri, Apr 11, 2003	79.75	79.75	78.20	78.30
695	AMEX	IYG	Thu, Apr 10, 2003	78.05	78.50	78.05	78.50
694	AMEX	IYG	Wed, Apr 9, 2003	79.15	79.60	78.02	78.49
693	AMEX	IYG	Tue, Apr 8, 2003	78.55	79.35	78.40	79.00
692	AMEX	IYG	Mon, Apr 7, 2003	80.20	81.05	78.55	78.90
691	AMEX	IYG	Fri, Apr 4, 2003	78.65	79.00	78.10	78.70
690	AMEX	IYG	Thu, Apr 3, 2003	78.95	79.09	77.96	77.96
689	AMEX	IYG	Wed, Apr 2, 2003	78.30	78.89	77.85	78.32
688	AMEX	IYG	Tue, Apr 1, 2003	75.25	76.73	75.11	76.40
687	AMEX	IYG	Mon, Mar 31, 2003	75.50	75.50	75.00	75.40
686	AMEX	IYG	Fri, Mar 28, 2003	76.50	76.66	76.16	76.39
685	AMEX	IYG	Thu, Mar 27, 2003	76.20	76.50	76.15	76.50
684	AMEX	IYG	Wed, Mar 26, 2003	77.55	77.59	76.81	76.81
683	AMEX	IYG	Tue, Mar 25, 2003	76.60	77.80	76.60	77.29
682	AMEX	IYG	Mon, Mar 24, 2003	77.60	77.60	76.55	77.20
681	AMEX	IYG	Fri, Mar 21, 2003	78.20	79.00	77.50	79.00
680	AMEX	IYG	Thu, Mar 20, 2003	77.20	77.80	75.96	77.69
679	AMEX	IYG	Wed, Mar 19, 2003	76.80	77.45	76.40	77.45
678	AMEX	IYG	Tue, Mar 18, 2003	76.40	76.50	75.55	76.00
677	AMEX	IYG	Mon, Mar 17, 2003	73.95	76.10	73.37	76.10
676	AMEX	IYG	Fri, Mar 14, 2003	74.10	74.55	73.25	73.64
675	AMEX	IYG	Thu, Mar 13, 2003	72.40	73.55	71.84	73.55
674	AMEX	IYG	Wed, Mar 12, 2003	70.65	70.76	69.15	70.55
673	AMEX	IYG	Tue, Mar 11, 2003	72.20	72.20	71.06	71.26
672	AMEX	IYG	Mon, Mar 10, 2003	73.87	73.87	71.90	71.90
671	AMEX	IYG	Fri, Mar 7, 2003	73.46	74.70	73.46	74.70
670	AMEX	IYG	Thu, Mar 6, 2003	74.66	74.66	73.95	74.09
669	AMEX	IYG	Wed, Mar 5, 2003	74.83	74.84	74.57	74.65
668	AMEX	IYG	Tue, Mar 4, 2003	74.76	75.04	74.50	74.54
667	AMEX	IYG	Mon, Mar 3, 2003	76.66	76.66	75.16	75.16
666	AMEX	IYG	Fri, Feb 28, 2003	75.47	76.34	75.47	75.50
665	AMEX	IYG	Thu, Feb 27, 2003	74.70	75.45	74.70	75.16
664	AMEX	IYG	Wed, Feb 26, 2003	74.73	74.73	73.95	74.24
663	AMEX	IYG	Tue, Feb 25, 2003	73.60	74.48	73.35	74.48
662	AMEX	IYG	Mon, Feb 24, 2003	75.56	75.79	74.52	74.52
661	AMEX	IYG	Fri, Feb 21, 2003	75.01	76.64	75.01	76.20
660	AMEX	IYG	Thu, Feb 20, 2003	76.10	76.10	75.42	75.68
659	AMEX	IYG	Wed, Feb 19, 2003	76.09	76.09	75.85	75.85
658	AMEX	IYG	Tue, Feb 18, 2003	75.95	76.65	75.95	76.23
657	AMEX	IYG	Fri, Feb 14, 2003	73.69	74.73	73.69	74.55
656	AMEX	IYG	Thu, Feb 13, 2003	73.02	73.95	72.56	73.95
655	AMEX	IYG	Wed, Feb 12, 2003	74.10	74.59	73.37	73.50
654	AMEX	IYG	Tue, Feb 11, 2003	74.37	74.37	74.37	74.37
653	AMEX	IYG	Mon, Feb 10, 2003	74.80	75.04	73.96	74.71
652	AMEX	IYG	Fri, Feb 7, 2003	75.31	75.54	74.52	74.55
651	AMEX	IYG	Thu, Feb 6, 2003	75.29	75.54	74.90	75.41
650	AMEX	IYG	Wed, Feb 5, 2003	76.02	77.46	75.66	75.66
649	AMEX	IYG	Tue, Feb 4, 2003	76.60	76.60	75.85	76.15
648	AMEX	IYG	Mon, Feb 3, 2003	77.56	77.65	77.56	77.56
647	AMEX	IYG	Fri, Jan 31, 2003	76.10	77.50	76.10	77.00
646	AMEX	IYG	Thu, Jan 30, 2003	78.00	78.10	76.34	76.34
645	AMEX	IYG	Wed, Jan 29, 2003	76.51	77.77	76.11	77.67
644	AMEX	IYG	Tue, Jan 28, 2003	76.75	77.49	76.75	77.49
643	AMEX	IYG	Mon, Jan 27, 2003	77.51	77.86	76.52	76.90
642	AMEX	IYG	Fri, Jan 24, 2003	79.63	79.63	77.56	77.99
641	AMEX	IYG	Thu, Jan 23, 2003	80.05	80.29	79.65	80.29
640	AMEX	IYG	Wed, Jan 22, 2003	80.00	80.15	79.02	79.02
639	AMEX	IYG	Tue, Jan 21, 2003	82.40	82.40	80.41	80.69
638	AMEX	IYG	Fri, Jan 17, 2003	81.45	81.96	81.43	81.88
637	AMEX	IYG	Thu, Jan 16, 2003	82.90	83.00	81.90	81.90
636	AMEX	IYG	Wed, Jan 15, 2003	83.50	83.50	82.45	82.78
635	AMEX	IYG	Tue, Jan 14, 2003	83.70	84.18	83.31	84.18
634	AMEX	IYG	Mon, Jan 13, 2003	84.20	84.25	83.31	83.40
633	AMEX	IYG	Fri, Jan 10, 2003	82.25	83.50	82.25	83.29
632	AMEX	IYG	Thu, Jan 9, 2003	82.60	83.34	82.60	83.07
631	AMEX	IYG	Wed, Jan 8, 2003	81.85	82.04	81.70	81.70
630	AMEX	IYG	Tue, Jan 7, 2003	83.10	83.17	82.60	82.71
629	AMEX	IYG	Mon, Jan 6, 2003	81.52	83.70	81.44	83.70
628	AMEX	IYG	Fri, Jan 3, 2003	80.81	81.10	80.60	80.93
627	AMEX	IYG	Thu, Jan 2, 2003	79.44	80.98	78.60	80.98
626	AMEX	IYG	Tue, Dec 31, 2002	78.16	78.65	77.30	78.35
625	AMEX	IYG	Mon, Dec 30, 2002	77.90	78.88	77.75	78.88
624	AMEX	IYG	Fri, Dec 27, 2002	79.60	79.60	78.04	78.29
623	AMEX	IYG	Thu, Dec 26, 2002	80.15	80.55	79.65	79.65
622	AMEX	IYG	Tue, Dec 24, 2002	79.80	79.80	79.40	79.70
621	AMEX	IYG	Mon, Dec 23, 2002	80.10	80.70	79.95	79.95
620	AMEX	IYG	Fri, Dec 20, 2002	80.10	80.80	79.96	80.50
619	AMEX	IYG	Thu, Dec 19, 2002	79.45	80.25	78.35	78.79
618	AMEX	IYG	Wed, Dec 18, 2002	80.25	80.25	79.26	79.50
617	AMEX	IYG	Tue, Dec 17, 2002	81.16	81.40	80.96	81.20
616	AMEX	IYG	Mon, Dec 16, 2002	79.20	81.15	79.20	81.15
615	AMEX	IYG	Fri, Dec 13, 2002	78.85	79.80	78.60	79.20
614	AMEX	IYG	Thu, Dec 12, 2002	79.70	80.90	79.70	80.45
613	AMEX	IYG	Wed, Dec 11, 2002	80.10	80.55	79.76	80.10
612	AMEX	IYG	Tue, Dec 10, 2002	79.35	80.45	79.00	80.45
611	AMEX	IYG	Mon, Dec 9, 2002	80.15	80.15	78.95	79.30
610	AMEX	IYG	Fri, Dec 6, 2002	78.75	80.94	78.75	80.40
609	AMEX	IYG	Thu, Dec 5, 2002	80.40	80.44	79.89	80.09
608	AMEX	IYG	Wed, Dec 4, 2002	80.90	81.80	80.30	81.10
607	AMEX	IYG	Tue, Dec 3, 2002	81.85	82.00	81.25	81.55
606	AMEX	IYG	Mon, Dec 2, 2002	83.85	84.14	82.25	82.34
605	AMEX	IYG	Fri, Nov 29, 2002	83.35	83.35	82.70	82.70
604	AMEX	IYG	Wed, Nov 27, 2002	81.65	83.35	81.65	83.11
603	AMEX	IYG	Tue, Nov 26, 2002	81.95	82.35	80.70	80.85
602	AMEX	IYG	Mon, Nov 25, 2002	83.15	83.80	82.25	82.70
601	AMEX	IYG	Fri, Nov 22, 2002	83.05	83.94	83.05	83.49
600	AMEX	IYG	Thu, Nov 21, 2002	82.44	83.65	82.25	83.50
599	AMEX	IYG	Wed, Nov 20, 2002	78.85	81.25	78.85	81.00
598	AMEX	IYG	Tue, Nov 19, 2002	78.25	79.40	78.25	78.85
597	AMEX	IYG	Mon, Nov 18, 2002	80.70	80.70	78.70	78.85
596	AMEX	IYG	Fri, Nov 15, 2002	78.85	80.15	78.70	80.15
595	AMEX	IYG	Thu, Nov 14, 2002	79.05	79.65	78.90	79.40
594	AMEX	IYG	Wed, Nov 13, 2002	76.75	78.25	76.00	77.55
593	AMEX	IYG	Tue, Nov 12, 2002	77.21	78.55	77.21	77.65
592	AMEX	IYG	Mon, Nov 11, 2002	77.60	77.60	76.42	76.55
591	AMEX	IYG	Fri, Nov 8, 2002	78.60	79.55	77.60	77.95
590	AMEX	IYG	Thu, Nov 7, 2002	80.30	80.30	78.15	78.50
589	AMEX	IYG	Wed, Nov 6, 2002	81.50	82.10	80.00	81.84
588	AMEX	IYG	Tue, Nov 5, 2002	81.92	82.04	81.05	81.70
587	AMEX	IYG	Mon, Nov 4, 2002	82.20	83.45	81.50	81.59
586	AMEX	IYG	Fri, Nov 1, 2002	79.05	81.30	78.85	81.05
585	AMEX	IYG	Thu, Oct 31, 2002	80.25	80.55	79.44	79.65
584	AMEX	IYG	Wed, Oct 30, 2002	80.00	80.10	79.41	80.00
583	AMEX	IYG	Tue, Oct 29, 2002	79.15	79.15	77.60	77.60
582	AMEX	IYG	Mon, Oct 28, 2002	80.90	81.04	79.60	79.60
581	AMEX	IYG	Fri, Oct 25, 2002	77.20	79.60	77.20	79.60
580	AMEX	IYG	Thu, Oct 24, 2002	80.15	80.30	77.60	77.89
579	AMEX	IYG	Wed, Oct 23, 2002	78.15	79.44	76.76	79.44
578	AMEX	IYG	Tue, Oct 22, 2002	78.75	79.55	78.65	78.70
577	AMEX	IYG	Mon, Oct 21, 2002	78.15	79.95	77.85	79.80
576	AMEX	IYG	Fri, Oct 18, 2002	77.70	79.50	77.35	78.75
575	AMEX	IYG	Thu, Oct 17, 2002	78.80	78.80	77.75	78.25
574	AMEX	IYG	Wed, Oct 16, 2002	76.55	77.00	75.77	76.01
573	AMEX	IYG	Tue, Oct 15, 2002	76.80	77.50	76.20	77.40
572	AMEX	IYG	Mon, Oct 14, 2002	71.30	73.05	71.30	72.50
571	AMEX	IYG	Fri, Oct 11, 2002	70.65	73.30	70.65	72.10
570	AMEX	IYG	Thu, Oct 10, 2002	65.70	68.65	65.00	68.55
569	AMEX	IYG	Wed, Oct 9, 2002	66.35	66.40	64.85	64.85
568	AMEX	IYG	Tue, Oct 8, 2002	66.95	68.10	65.75	67.60
567	AMEX	IYG	Mon, Oct 7, 2002	67.55	67.55	65.00	65.00
566	AMEX	IYG	Fri, Oct 4, 2002	70.00	70.00	67.10	67.85
565	AMEX	IYG	Thu, Oct 3, 2002	72.00	72.80	69.60	69.60
564	AMEX	IYG	Wed, Oct 2, 2002	74.75	75.80	73.25	73.25
563	AMEX	IYG	Tue, Oct 1, 2002	73.20	76.35	73.05	76.25
562	AMEX	IYG	Mon, Sep 30, 2002	71.30	73.25	70.50	73.25
561	AMEX	IYG	Fri, Sep 27, 2002	74.90	75.45	73.00	73.50
560	AMEX	IYG	Thu, Sep 26, 2002	75.00	75.25	74.05	74.95
559	AMEX	IYG	Wed, Sep 25, 2002	72.75	73.80	71.35	73.25
558	AMEX	IYG	Tue, Sep 24, 2002	71.88	73.50	71.25	71.55
557	AMEX	IYG	Mon, Sep 23, 2002	71.70	73.20	71.00	73.12
556	AMEX	IYG	Fri, Sep 20, 2002	73.35	73.35	72.21	73.09
555	AMEX	IYG	Thu, Sep 19, 2002	74.40	74.64	73.25	73.25
554	AMEX	IYG	Wed, Sep 18, 2002	74.80	76.65	74.76	76.65
553	AMEX	IYG	Tue, Sep 17, 2002	79.55	79.84	76.71	76.71
552	AMEX	IYG	Mon, Sep 16, 2002	78.45	78.50	77.46	78.41
551	AMEX	IYG	Fri, Sep 13, 2002	77.90	78.99	77.61	78.70
550	AMEX	IYG	Thu, Sep 12, 2002	79.40	79.40	78.36	78.36
549	AMEX	IYG	Wed, Sep 11, 2002	82.79	82.79	80.81	80.81
548	AMEX	IYG	Tue, Sep 10, 2002	82.55	82.55	81.00	81.39
547	AMEX	IYG	Mon, Sep 9, 2002	80.50	82.74	80.01	82.74
546	AMEX	IYG	Fri, Sep 6, 2002	81.20	81.64	81.01	81.01
545	AMEX	IYG	Thu, Sep 5, 2002	79.65	80.49	78.66	79.85
544	AMEX	IYG	Wed, Sep 4, 2002	79.26	81.45	79.25	81.29
543	AMEX	IYG	Tue, Sep 3, 2002	81.99	81.99	79.26	79.26
542	AMEX	IYG	Fri, Aug 30, 2002	83.46	84.30	83.25	83.25
541	AMEX	IYG	Thu, Aug 29, 2002	81.65	83.60	81.65	83.45
540	AMEX	IYG	Wed, Aug 28, 2002	83.80	83.91	82.80	82.86
539	AMEX	IYG	Tue, Aug 27, 2002	85.80	85.80	84.26	84.36
538	AMEX	IYG	Mon, Aug 26, 2002	83.90	85.20	83.46	85.10
537	AMEX	IYG	Fri, Aug 23, 2002	84.60	84.60	83.60	83.60
536	AMEX	IYG	Thu, Aug 22, 2002	84.35	85.15	84.35	84.95
535	AMEX	IYG	Wed, Aug 21, 2002	84.70	85.00	83.15	84.60
534	AMEX	IYG	Tue, Aug 20, 2002	84.55	84.80	83.40	83.66
533	AMEX	IYG	Mon, Aug 19, 2002	83.10	85.35	83.10	85.35
532	AMEX	IYG	Fri, Aug 16, 2002	82.65	83.85	82.36	83.25
531	AMEX	IYG	Thu, Aug 15, 2002	83.05	84.05	82.90	83.84
530	AMEX	IYG	Wed, Aug 14, 2002	79.70	83.05	78.95	83.05
529	AMEX	IYG	Tue, Aug 13, 2002	81.30	82.55	79.82	79.82
528	AMEX	IYG	Mon, Aug 12, 2002	80.95	82.03	80.23	81.35
527	AMEX	IYG	Fri, Aug 9, 2002	80.59	82.80	80.59	82.29
526	AMEX	IYG	Thu, Aug 8, 2002	78.95	81.42	78.95	81.35
525	AMEX	IYG	Wed, Aug 7, 2002	77.00	77.80	75.95	77.70
524	AMEX	IYG	Tue, Aug 6, 2002	75.82	77.60	75.60	76.40
523	AMEX	IYG	Mon, Aug 5, 2002	75.80	75.85	74.11	74.15
522	AMEX	IYG	Fri, Aug 2, 2002	77.96	78.30	76.25	76.25
521	AMEX	IYG	Thu, Aug 1, 2002	79.95	80.30	78.50	78.74
520	AMEX	IYG	Wed, Jul 31, 2002	80.35	80.35	78.85	80.30
519	AMEX	IYG	Tue, Jul 30, 2002	78.25	80.09	77.60	79.42
518	AMEX	IYG	Mon, Jul 29, 2002	77.60	79.56	77.60	79.56
517	AMEX	IYG	Fri, Jul 26, 2002	73.45	74.70	73.45	74.70
516	AMEX	IYG	Thu, Jul 25, 2002	72.50	74.90	72.20	73.20
515	AMEX	IYG	Wed, Jul 24, 2002	66.00	73.50	66.00	73.50
514	AMEX	IYG	Tue, Jul 23, 2002	72.55	72.55	68.40	69.20
513	AMEX	IYG	Mon, Jul 22, 2002	75.30	75.55	73.16	73.85
512	AMEX	IYG	Fri, Jul 19, 2002	76.50	76.94	76.09	76.26
511	AMEX	IYG	Thu, Jul 18, 2002	80.43	80.43	77.86	77.89
510	AMEX	IYG	Wed, Jul 17, 2002	82.23	82.23	80.10	80.43
509	AMEX	IYG	Tue, Jul 16, 2002	81.12	81.60	80.80	80.80
508	AMEX	IYG	Mon, Jul 15, 2002	80.40	80.53	79.35	79.35
507	AMEX	IYG	Fri, Jul 12, 2002	83.05	83.05	81.91	81.91
506	AMEX	IYG	Thu, Jul 11, 2002	81.32	83.10	80.48	83.00
505	AMEX	IYG	Wed, Jul 10, 2002	84.32	85.02	82.05	82.05
504	AMEX	IYG	Tue, Jul 9, 2002	86.60	86.94	84.97	84.97
503	AMEX	IYG	Mon, Jul 8, 2002	87.60	87.60	86.10	86.67
502	AMEX	IYG	Fri, Jul 5, 2002	84.70	87.00	84.70	86.95
501	AMEX	IYG	Wed, Jul 3, 2002	83.55	83.55	83.11	83.24
500	AMEX	IYG	Tue, Jul 2, 2002	85.45	85.45	84.69	84.69
499	AMEX	IYG	Mon, Jul 1, 2002	87.86	87.86	86.53	86.53
498	AMEX	IYG	Fri, Jun 28, 2002	87.00	88.00	87.00	88.00
497	AMEX	IYG	Thu, Jun 27, 2002	85.78	86.92	84.96	86.92
496	AMEX	IYG	Wed, Jun 26, 2002	83.75	84.56	83.11	84.56
495	AMEX	IYG	Tue, Jun 25, 2002	87.78	87.78	87.10	87.10
494	AMEX	IYG	Mon, Jun 24, 2002	86.80	87.68	85.20	87.24
493	AMEX	IYG	Fri, Jun 21, 2002	87.43	87.85	87.22	87.46
492	AMEX	IYG	Thu, Jun 20, 2002	89.45	89.55	88.05	88.05
491	AMEX	IYG	Wed, Jun 19, 2002	90.20	90.58	89.82	89.86
490	AMEX	IYG	Tue, Jun 18, 2002	90.21	91.20	89.86	91.17
489	AMEX	IYG	Mon, Jun 17, 2002	87.95	90.72	87.95	90.55
488	AMEX	IYG	Fri, Jun 14, 2002	85.23	87.30	85.23	87.12
487	AMEX	IYG	Thu, Jun 13, 2002	88.09	88.09	86.65	86.65
486	AMEX	IYG	Wed, Jun 12, 2002	88.10	88.86	87.40	88.86
485	AMEX	IYG	Tue, Jun 11, 2002	90.50	90.75	88.31	88.31
484	AMEX	IYG	Mon, Jun 10, 2002	89.20	90.20	89.10	89.87
483	AMEX	IYG	Fri, Jun 7, 2002	88.25	89.21	88.25	89.11
482	AMEX	IYG	Thu, Jun 6, 2002	91.05	91.05	89.08	89.08
481	AMEX	IYG	Wed, Jun 5, 2002	90.54	91.19	90.46	90.71
480	AMEX	IYG	Tue, Jun 4, 2002	90.53	90.85	89.85	90.31
479	AMEX	IYG	Mon, Jun 3, 2002	93.15	93.25	90.90	90.90
478	AMEX	IYG	Fri, May 31, 2002	93.16	93.80	93.00	93.00
477	AMEX	IYG	Thu, May 30, 2002	92.25	93.08	91.96	92.60
476	AMEX	IYG	Wed, May 29, 2002	92.92	93.49	92.88	92.95
475	AMEX	IYG	Tue, May 28, 2002	94.38	94.38	92.69	93.16
474	AMEX	IYG	Fri, May 24, 2002	94.95	95.10	94.28	94.34
473	AMEX	IYG	Thu, May 23, 2002	94.48	95.02	94.12	95.02
472	AMEX	IYG	Wed, May 22, 2002	94.03	94.06	93.42	94.02
471	AMEX	IYG	Tue, May 21, 2002	95.55	95.88	94.25	94.25
470	AMEX	IYG	Mon, May 20, 2002	95.75	95.75	94.71	94.95
469	AMEX	IYG	Fri, May 17, 2002	96.55	96.55	96.11	96.34
468	AMEX	IYG	Thu, May 16, 2002	95.75	96.09	95.65	95.93
467	AMEX	IYG	Wed, May 15, 2002	94.92	96.28	94.92	95.45
466	AMEX	IYG	Tue, May 14, 2002	94.79	95.24	94.50	95.24
465	AMEX	IYG	Mon, May 13, 2002	93.12	93.49	92.75	93.38
464	AMEX	IYG	Fri, May 10, 2002	93.30	93.30	92.30	92.50
463	AMEX	IYG	Thu, May 9, 2002	93.50	93.71	93.12	93.12
462	AMEX	IYG	Wed, May 8, 2002	93.20	94.29	93.20	94.29
461	AMEX	IYG	Tue, May 7, 2002	91.90	92.33	91.46	91.86
460	AMEX	IYG	Mon, May 6, 2002	93.56	93.70	91.43	91.43
459	AMEX	IYG	Fri, May 3, 2002	93.42	93.79	93.04	93.70
458	AMEX	IYG	Thu, May 2, 2002	93.05	93.79	93.05	93.72
457	AMEX	IYG	Wed, May 1, 2002	91.86	92.81	91.52	92.71
456	AMEX	IYG	Tue, Apr 30, 2002	91.51	92.98	91.05	92.33
455	AMEX	IYG	Mon, Apr 29, 2002	91.80	92.45	91.22	91.41
454	AMEX	IYG	Fri, Apr 26, 2002	92.85	92.85	92.15	92.15
453	AMEX	IYG	Thu, Apr 25, 2002	92.42	92.76	91.90	92.56
452	AMEX	IYG	Wed, Apr 24, 2002	94.48	94.48	93.70	93.70
451	AMEX	IYG	Tue, Apr 23, 2002	94.25	94.73	93.87	94.60
450	AMEX	IYG	Mon, Apr 22, 2002	95.40	95.40	94.17	94.17
449	AMEX	IYG	Fri, Apr 19, 2002	95.95	95.95	95.58	95.58
448	AMEX	IYG	Thu, Apr 18, 2002	95.94	95.94	94.65	95.58
447	AMEX	IYG	Wed, Apr 17, 2002	95.37	96.15	94.90	95.75
446	AMEX	IYG	Tue, Apr 16, 2002	93.85	95.75	93.85	95.54
445	AMEX	IYG	Mon, Apr 15, 2002	94.50	94.50	93.20	93.39
444	AMEX	IYG	Fri, Apr 12, 2002	93.85	94.38	93.85	94.38
443	AMEX	IYG	Thu, Apr 11, 2002	95.72	95.72	93.10	93.25
442	AMEX	IYG	Wed, Apr 10, 2002	95.52	95.88	95.52	95.88
441	AMEX	IYG	Tue, Apr 9, 2002	95.30	95.51	95.30	95.31
440	AMEX	IYG	Mon, Apr 8, 2002	93.75	95.25	93.75	95.03
439	AMEX	IYG	Fri, Apr 5, 2002	95.20	95.28	94.90	95.00
438	AMEX	IYG	Thu, Apr 4, 2002	93.90	94.25	93.73	93.85
437	AMEX	IYG	Wed, Apr 3, 2002	94.54	94.85	93.52	93.85
436	AMEX	IYG	Tue, Apr 2, 2002	94.95	95.18	94.67	94.82
435	AMEX	IYG	Mon, Apr 1, 2002	94.30	94.47	93.72	94.47
434	AMEX	IYG	Thu, Mar 28, 2002	96.13	96.13	95.07	95.23
433	AMEX	IYG	Wed, Mar 27, 2002	94.85	96.03	94.85	95.57
432	AMEX	IYG	Tue, Mar 26, 2002	95.40	95.58	94.40	94.85
431	AMEX	IYG	Mon, Mar 25, 2002	95.30	95.30	94.14	94.14
430	AMEX	IYG	Fri, Mar 22, 2002	94.82	95.50	94.82	95.01
429	AMEX	IYG	Thu, Mar 21, 2002	95.27	95.38	94.30	95.10
428	AMEX	IYG	Wed, Mar 20, 2002	96.00	96.15	95.50	95.50
427	AMEX	IYG	Tue, Mar 19, 2002	96.85	97.11	96.74	97.04
426	AMEX	IYG	Mon, Mar 18, 2002	96.95	96.95	95.67	96.28
425	AMEX	IYG	Fri, Mar 15, 2002	95.01	96.48	95.01	96.36
424	AMEX	IYG	Thu, Mar 14, 2002	94.15	94.67	94.02	94.48
423	AMEX	IYG	Wed, Mar 13, 2002	94.84	94.98	94.48	94.60
422	AMEX	IYG	Tue, Mar 12, 2002	94.15	95.46	94.15	95.33
421	AMEX	IYG	Mon, Mar 11, 2002	94.20	95.50	94.20	95.00
420	AMEX	IYG	Fri, Mar 8, 2002	94.85	95.07	94.33	94.33
419	AMEX	IYG	Thu, Mar 7, 2002	94.85	95.05	93.40	94.10
418	AMEX	IYG	Wed, Mar 6, 2002	93.05	94.70	93.05	94.45
417	AMEX	IYG	Tue, Mar 5, 2002	92.30	93.70	92.30	92.50
416	AMEX	IYG	Mon, Mar 4, 2002	90.50	92.78	90.50	92.78
415	AMEX	IYG	Fri, Mar 1, 2002	88.40	89.55	88.20	89.55
414	AMEX	IYG	Thu, Feb 28, 2002	88.20	88.90	88.20	88.50
413	AMEX	IYG	Wed, Feb 27, 2002	88.85	88.85	87.55	87.55
412	AMEX	IYG	Tue, Feb 26, 2002	86.90	87.62	86.55	87.23
411	AMEX	IYG	Mon, Feb 25, 2002	85.10	86.95	85.10	86.95
410	AMEX	IYG	Fri, Feb 22, 2002	84.10	84.92	83.35	84.35
409	AMEX	IYG	Thu, Feb 21, 2002	86.20	86.45	84.65	84.65
408	AMEX	IYG	Wed, Feb 20, 2002	85.00	86.04	83.77	86.04
407	AMEX	IYG	Tue, Feb 19, 2002	86.00	86.00	84.56	84.56
406	AMEX	IYG	Fri, Feb 15, 2002	86.85	87.25	86.80	86.80
405	AMEX	IYG	Thu, Feb 14, 2002	87.65	89.00	87.65	87.85
404	AMEX	IYG	Wed, Feb 13, 2002	88.55	88.55	87.80	88.29
403	AMEX	IYG	Tue, Feb 12, 2002	87.50	87.52	87.15	87.15
402	AMEX	IYG	Mon, Feb 11, 2002	87.14	87.80	86.50	87.80
401	AMEX	IYG	Fri, Feb 8, 2002	86.30	87.00	85.90	86.90
400	AMEX	IYG	Thu, Feb 7, 2002	84.20	86.05	84.20	85.20
399	AMEX	IYG	Wed, Feb 6, 2002	85.60	85.60	83.75	84.47
398	AMEX	IYG	Tue, Feb 5, 2002	85.60	85.79	84.77	85.79
397	AMEX	IYG	Mon, Feb 4, 2002	88.50	88.50	85.85	85.85
396	AMEX	IYG	Fri, Feb 1, 2002	89.20	89.50	88.60	89.40
395	AMEX	IYG	Thu, Jan 31, 2002	89.05	89.80	88.73	89.75
394	AMEX	IYG	Wed, Jan 30, 2002	87.50	88.65	85.80	87.05
393	AMEX	IYG	Tue, Jan 29, 2002	91.90	91.90	86.95	87.60
392	AMEX	IYG	Mon, Jan 28, 2002	92.27	92.27	91.00	91.29
391	AMEX	IYG	Fri, Jan 25, 2002	91.60	92.50	91.60	92.27
390	AMEX	IYG	Thu, Jan 24, 2002	91.90	92.59	91.75	92.00
389	AMEX	IYG	Wed, Jan 23, 2002	90.75	91.85	90.71	91.40
388	AMEX	IYG	Tue, Jan 22, 2002	91.50	91.95	90.95	90.95
387	AMEX	IYG	Fri, Jan 18, 2002	91.10	91.80	91.05	91.05
386	AMEX	IYG	Thu, Jan 17, 2002	91.42	91.84	91.26	91.75
385	AMEX	IYG	Wed, Jan 16, 2002	90.70	91.60	90.55	90.85
384	AMEX	IYG	Tue, Jan 15, 2002	91.00	91.95	91.00	91.95
383	AMEX	IYG	Mon, Jan 14, 2002	90.55	90.75	90.06	90.27
382	AMEX	IYG	Fri, Jan 11, 2002	92.50	92.50	90.95	90.95
381	AMEX	IYG	Thu, Jan 10, 2002	92.40	92.40	92.00	92.00
380	AMEX	IYG	Wed, Jan 9, 2002	91.95	92.74	91.47	91.47
379	AMEX	IYG	Tue, Jan 8, 2002	92.75	92.75	91.09	91.15
378	AMEX	IYG	Mon, Jan 7, 2002	93.75	93.99	92.95	93.15
377	AMEX	IYG	Fri, Jan 4, 2002	92.20	93.60	92.20	93.54
376	AMEX	IYG	Thu, Jan 3, 2002	90.80	91.59	90.80	91.50
375	AMEX	IYG	Wed, Jan 2, 2002	90.80	90.80	89.60	90.55
374	AMEX	IYG	Mon, Dec 31, 2001	91.60	91.89	91.21	91.74
373	AMEX	IYG	Fri, Dec 28, 2001	91.39	91.89	91.39	91.63
372	AMEX	IYG	Thu, Dec 27, 2001	90.79	91.00	90.65	90.74
371	AMEX	IYG	Wed, Dec 26, 2001	90.25	91.04	90.25	90.25
370	AMEX	IYG	Mon, Dec 24, 2001	90.35	90.45	90.09	90.15
369	AMEX	IYG	Fri, Dec 21, 2001	90.50	90.60	89.35	90.25
368	AMEX	IYG	Thu, Dec 20, 2001	90.30	91.20	90.30	90.60
367	AMEX	IYG	Wed, Dec 19, 2001	89.80	91.06	89.80	91.00
366	AMEX	IYG	Tue, Dec 18, 2001	88.50	89.20	88.45	89.20
365	AMEX	IYG	Mon, Dec 17, 2001	87.90	88.54	87.65	88.14
364	AMEX	IYG	Fri, Dec 14, 2001	87.75	87.75	86.46	87.02
363	AMEX	IYG	Thu, Dec 13, 2001	88.38	88.95	88.15	88.15
362	AMEX	IYG	Wed, Dec 12, 2001	89.70	89.80	88.53	89.65
361	AMEX	IYG	Tue, Dec 11, 2001	90.00	90.90	89.55	90.05
360	AMEX	IYG	Mon, Dec 10, 2001	90.65	90.65	89.74	89.75
359	AMEX	IYG	Fri, Dec 7, 2001	90.75	90.94	90.65	90.85
358	AMEX	IYG	Thu, Dec 6, 2001	90.65	91.36	90.65	90.97
357	AMEX	IYG	Wed, Dec 5, 2001	89.25	90.68	89.25	90.50
356	AMEX	IYG	Tue, Dec 4, 2001	87.20	87.95	86.85	87.95
355	AMEX	IYG	Mon, Dec 3, 2001	87.00	87.10	86.35	87.10
354	AMEX	IYG	Fri, Nov 30, 2001	88.70	88.97	88.25	88.25
353	AMEX	IYG	Thu, Nov 29, 2001	88.11	88.75	88.10	88.60
352	AMEX	IYG	Wed, Nov 28, 2001	88.95	88.95	88.02	88.02
351	AMEX	IYG	Tue, Nov 27, 2001	91.10	91.69	90.40	90.99
350	AMEX	IYG	Mon, Nov 26, 2001	90.75	91.40	90.60	91.40
349	AMEX	IYG	Fri, Nov 23, 2001	89.35	90.59	89.35	90.59
348	AMEX	IYG	Wed, Nov 21, 2001	89.65	89.70	88.73	88.73
347	AMEX	IYG	Tue, Nov 20, 2001	90.00	90.05	89.83	89.83
346	AMEX	IYG	Mon, Nov 19, 2001	89.25	90.05	89.25	89.60
345	AMEX	IYG	Fri, Nov 16, 2001	89.20	89.35	88.30	88.70
344	AMEX	IYG	Thu, Nov 15, 2001	90.10	90.65	89.51	90.09
343	AMEX	IYG	Wed, Nov 14, 2001	90.45	90.89	89.51	90.54
342	AMEX	IYG	Tue, Nov 13, 2001	89.50	89.50	89.10	89.30
341	AMEX	IYG	Mon, Nov 12, 2001	86.65	88.05	86.11	88.05
340	AMEX	IYG	Fri, Nov 9, 2001	88.10	88.24	87.85	88.24
339	AMEX	IYG	Thu, Nov 8, 2001	88.65	89.49	88.50	88.50
338	AMEX	IYG	Wed, Nov 7, 2001	86.80	88.99	86.80	88.40
337	AMEX	IYG	Tue, Nov 6, 2001	85.90	86.39	85.56	85.65
336	AMEX	IYG	Mon, Nov 5, 2001	85.70	85.94	85.41	85.94
335	AMEX	IYG	Fri, Nov 2, 2001	83.35	84.40	83.35	84.40
334	AMEX	IYG	Thu, Nov 1, 2001	82.35	83.70	82.35	83.70
333	AMEX	IYG	Wed, Oct 31, 2001	83.45	83.80	82.30	82.30
332	AMEX	IYG	Tue, Oct 30, 2001	81.70	83.14	81.70	82.89
331	AMEX	IYG	Mon, Oct 29, 2001	85.00	85.00	83.61	83.61
330	AMEX	IYG	Fri, Oct 26, 2001	85.50	86.39	85.50	86.01
329	AMEX	IYG	Thu, Oct 25, 2001	82.85	83.61	82.85	83.61
328	AMEX	IYG	Wed, Oct 24, 2001	84.55	84.55	83.80	84.20
327	AMEX	IYG	Tue, Oct 23, 2001	84.00	84.30	84.00	84.30
326	AMEX	IYG	Mon, Oct 22, 2001	82.35	83.80	82.35	83.41
325	AMEX	IYG	Fri, Oct 19, 2001	82.25	82.29	81.68	82.29
324	AMEX	IYG	Thu, Oct 18, 2001	82.70	83.59	82.62	82.62
323	AMEX	IYG	Wed, Oct 17, 2001	85.45	85.60	83.20	83.20
322	AMEX	IYG	Tue, Oct 16, 2001	84.10	84.20	83.25	83.60
321	AMEX	IYG	Mon, Oct 15, 2001	80.90	82.84	80.90	82.21
320	AMEX	IYG	Fri, Oct 12, 2001	82.00	82.29	80.80	81.56
319	AMEX	IYG	Thu, Oct 11, 2001	83.60	83.99	83.01	83.01
318	AMEX	IYG	Wed, Oct 10, 2001	81.90	82.75	81.90	82.75
317	AMEX	IYG	Tue, Oct 9, 2001	80.85	81.54	80.41	81.54
316	AMEX	IYG	Mon, Oct 8, 2001	81.15	81.20	80.50	80.50
315	AMEX	IYG	Fri, Oct 5, 2001	84.80	84.80	82.20	82.46
314	AMEX	IYG	Thu, Oct 4, 2001	86.45	86.65	84.80	84.80
313	AMEX	IYG	Wed, Oct 3, 2001	84.40	86.45	84.40	86.45
312	AMEX	IYG	Tue, Oct 2, 2001	84.00	84.75	83.50	84.55
311	AMEX	IYG	Mon, Oct 1, 2001	83.20	84.15	83.05	83.90
310	AMEX	IYG	Fri, Sep 28, 2001	83.05	84.05	83.05	83.75
309	AMEX	IYG	Thu, Sep 27, 2001	80.35	81.40	80.35	81.40
308	AMEX	IYG	Wed, Sep 26, 2001	81.05	81.05	79.75	80.30
307	AMEX	IYG	Tue, Sep 25, 2001	79.65	80.40	79.30	80.00
306	AMEX	IYG	Mon, Sep 24, 2001	78.40	79.75	78.40	79.75
305	AMEX	IYG	Fri, Sep 21, 2001	73.15	76.00	73.15	75.90
304	AMEX	IYG	Thu, Sep 20, 2001	78.75	78.90	77.00	77.00
303	AMEX	IYG	Wed, Sep 19, 2001	80.75	80.75	77.40	80.10
302	AMEX	IYG	Tue, Sep 18, 2001	81.40	81.75	80.74	80.80
301	AMEX	IYG	Mon, Sep 17, 2001	80.00	82.15	80.00	81.20
300	AMEX	IYG	Mon, Sep 10, 2001	84.06	86.00	84.06	85.45
299	AMEX	IYG	Fri, Sep 7, 2001	86.00	86.31	84.76	85.50
298	AMEX	IYG	Thu, Sep 6, 2001	88.55	88.75	87.10	87.54
297	AMEX	IYG	Wed, Sep 5, 2001	89.70	90.09	88.80	89.30
296	AMEX	IYG	Tue, Sep 4, 2001	89.40	91.45	89.35	91.45
295	AMEX	IYG	Fri, Aug 31, 2001	90.80	90.80	90.25	90.25
294	AMEX	IYG	Thu, Aug 30, 2001	90.40	90.41	89.50	89.60
293	AMEX	IYG	Wed, Aug 29, 2001	91.70	91.70	90.36	90.36
292	AMEX	IYG	Tue, Aug 28, 2001	93.20	93.20	92.40	92.55
291	AMEX	IYG	Mon, Aug 27, 2001	93.80	93.80	92.82	93.01
290	AMEX	IYG	Fri, Aug 24, 2001	94.06	94.40	93.81	94.24
289	AMEX	IYG	Thu, Aug 23, 2001	94.44	94.44	94.40	94.40
288	AMEX	IYG	Wed, Aug 22, 2001	94.31	94.89	93.60	94.85
287	AMEX	IYG	Tue, Aug 21, 2001	96.24	96.24	94.61	94.61
286	AMEX	IYG	Mon, Aug 20, 2001	94.49	94.69	94.36	94.36
285	AMEX	IYG	Fri, Aug 17, 2001	95.27	95.27	93.60	93.80
284	AMEX	IYG	Thu, Aug 16, 2001	94.90	94.95	94.62	94.85
283	AMEX	IYG	Wed, Aug 15, 2001	96.21	96.21	95.85	95.85
282	AMEX	IYG	Tue, Aug 14, 2001	96.91	96.91	96.09	96.09
281	AMEX	IYG	Mon, Aug 13, 2001	96.00	96.59	96.00	96.59
280	AMEX	IYG	Fri, Aug 10, 2001	95.31	95.31	95.23	95.23
279	AMEX	IYG	Thu, Aug 9, 2001	95.36	95.99	95.36	95.99
278	AMEX	IYG	Wed, Aug 8, 2001	97.55	97.55	96.40	96.41
277	AMEX	IYG	Tue, Aug 7, 2001	97.24	97.60	97.24	97.49
276	AMEX	IYG	Mon, Aug 6, 2001	97.81	97.81	97.40	97.40
275	AMEX	IYG	Fri, Aug 3, 2001	97.94	97.95	97.78	97.78
274	AMEX	IYG	Thu, Aug 2, 2001	98.24	98.40	97.90	98.14
273	AMEX	IYG	Wed, Aug 1, 2001	97.60	98.05	97.40	97.40
272	AMEX	IYG	Tue, Jul 31, 2001	96.70	97.49	96.50	96.50
271	AMEX	IYG	Mon, Jul 30, 2001	96.09	96.18	95.75	95.76
270	AMEX	IYG	Fri, Jul 27, 2001	95.58	96.44	95.58	96.44
269	AMEX	IYG	Thu, Jul 26, 2001	94.44	95.11	94.25	95.11
268	AMEX	IYG	Wed, Jul 25, 2001	93.45	94.24	93.45	94.24
267	AMEX	IYG	Tue, Jul 24, 2001	94.83	95.13	93.67	93.67
266	AMEX	IYG	Mon, Jul 23, 2001	95.35	95.35	94.91	94.91
265	AMEX	IYG	Fri, Jul 20, 2001	95.12	95.74	95.12	95.74
264	AMEX	IYG	Thu, Jul 19, 2001	96.95	97.04	95.21	95.21
263	AMEX	IYG	Wed, Jul 18, 2001	95.75	96.58	95.75	96.58
262	AMEX	IYG	Tue, Jul 17, 2001	94.60	96.00	94.60	96.00
261	AMEX	IYG	Mon, Jul 16, 2001	96.79	96.80	95.90	95.90
260	AMEX	IYG	Fri, Jul 13, 2001	95.05	96.00	95.05	96.00
259	AMEX	IYG	Thu, Jul 12, 2001	93.60	95.19	93.60	95.19
258	AMEX	IYG	Wed, Jul 11, 2001	92.55	92.85	92.20	92.26
257	AMEX	IYG	Tue, Jul 10, 2001	94.30	94.30	93.22	93.22
256	AMEX	IYG	Mon, Jul 9, 2001	95.00	95.39	94.35	95.39
255	AMEX	IYG	Fri, Jul 6, 2001	95.90	95.90	94.96	95.29
254	AMEX	IYG	Thu, Jul 5, 2001	97.65	98.00	97.45	97.45
253	AMEX	IYG	Tue, Jul 3, 2001	97.44	97.51	97.44	97.51
252	AMEX	IYG	Mon, Jul 2, 2001	96.74	97.84	96.74	97.84
251	AMEX	IYG	Fri, Jun 29, 2001	96.55	96.55	95.95	96.35
250	AMEX	IYG	Thu, Jun 28, 2001	96.94	97.70	96.90	96.90
249	AMEX	IYG	Wed, Jun 27, 2001	97.50	97.85	95.65	95.65
248	AMEX	IYG	Tue, Jun 26, 2001	95.50	96.45	95.36	95.90
247	AMEX	IYG	Mon, Jun 25, 2001	98.58	98.58	96.95	97.30
246	AMEX	IYG	Fri, Jun 22, 2001	98.75	98.75	97.50	98.55
245	AMEX	IYG	Thu, Jun 21, 2001	96.55	99.14	96.55	99.14
244	AMEX	IYG	Wed, Jun 20, 2001	94.86	96.30	94.86	95.75
243	AMEX	IYG	Tue, Jun 19, 2001	95.05	95.05	95.05	95.05
242	AMEX	IYG	Mon, Jun 18, 2001	93.39	93.95	93.39	93.51
241	AMEX	IYG	Fri, Jun 15, 2001	92.05	93.40	92.05	93.22
240	AMEX	IYG	Thu, Jun 14, 2001	93.81	94.40	93.10	93.70
239	AMEX	IYG	Wed, Jun 13, 2001	95.50	96.30	95.00	95.00
238	AMEX	IYG	Tue, Jun 12, 2001	94.86	96.05	93.95	95.25
237	AMEX	IYG	Mon, Jun 11, 2001	96.40	96.40	95.45	95.45
236	AMEX	IYG	Fri, Jun 8, 2001	96.75	96.75	96.16	96.25
235	AMEX	IYG	Thu, Jun 7, 2001	97.70	97.95	97.00	97.95
234	AMEX	IYG	Wed, Jun 6, 2001	97.83	98.30	97.80	98.20
233	AMEX	IYG	Tue, Jun 5, 2001	99.00	99.50	99.00	99.50
232	AMEX	IYG	Mon, Jun 4, 2001	97.95	98.04	97.20	98.04
231	AMEX	IYG	Fri, Jun 1, 2001	97.45	97.80	96.97	97.80
230	AMEX	IYG	Thu, May 31, 2001	97.00	97.75	97.00	97.75
229	AMEX	IYG	Wed, May 30, 2001	97.41	97.63	96.75	96.75
228	AMEX	IYG	Tue, May 29, 2001	97.99	98.20	97.66	98.20
227	AMEX	IYG	Fri, May 25, 2001	98.74	98.90	97.90	98.20
226	AMEX	IYG	Thu, May 24, 2001	99.35	99.35	99.00	99.30
225	AMEX	IYG	Wed, May 23, 2001	99.00	99.19	98.45	98.95
224	AMEX	IYG	Tue, May 22, 2001	98.84	100.09	98.80	99.50
223	AMEX	IYG	Mon, May 21, 2001	96.35	97.84	96.35	97.84
222	AMEX	IYG	Fri, May 18, 2001	97.00	97.00	95.96	95.96
221	AMEX	IYG	Thu, May 17, 2001	97.90	97.91	96.95	97.34
220	AMEX	IYG	Wed, May 16, 2001	95.20	97.45	95.20	97.45
219	AMEX	IYG	Tue, May 15, 2001	94.75	96.00	94.75	95.10
218	AMEX	IYG	Mon, May 14, 2001	93.40	94.55	93.40	94.48
217	AMEX	IYG	Fri, May 11, 2001	94.00	94.05	93.20	93.25
216	AMEX	IYG	Thu, May 10, 2001	95.10	95.14	94.40	94.40
215	AMEX	IYG	Wed, May 9, 2001	94.03	94.44	93.87	94.24
214	AMEX	IYG	Tue, May 8, 2001	95.65	95.65	94.50	94.50
213	AMEX	IYG	Mon, May 7, 2001	95.60	96.00	95.20	95.50
212	AMEX	IYG	Fri, May 4, 2001	94.05	96.35	94.05	96.35
211	AMEX	IYG	Thu, May 3, 2001	94.25	94.63	94.10	94.45
210	AMEX	IYG	Wed, May 2, 2001	94.70	95.85	94.65	95.45
209	AMEX	IYG	Tue, May 1, 2001	93.50	94.40	93.35	94.05
208	AMEX	IYG	Mon, Apr 30, 2001	95.95	95.95	93.50	93.90
207	AMEX	IYG	Fri, Apr 27, 2001	94.50	95.30	94.50	95.15
206	AMEX	IYG	Thu, Apr 26, 2001	93.00	94.45	93.00	93.85
205	AMEX	IYG	Wed, Apr 25, 2001	91.50	92.80	91.50	92.80
204	AMEX	IYG	Tue, Apr 24, 2001	93.00	93.20	92.55	92.75
203	AMEX	IYG	Mon, Apr 23, 2001	93.60	93.60	91.85	92.50
202	AMEX	IYG	Fri, Apr 20, 2001	94.50	94.60	93.25	93.85
201	AMEX	IYG	Thu, Apr 19, 2001	94.60	95.50	94.60	95.05
200	AMEX	IYG	Wed, Apr 18, 2001	91.70	98.00	91.60	94.70
199	AMEX	IYG	Tue, Apr 17, 2001	89.40	90.90	89.40	90.35
198	AMEX	IYG	Mon, Apr 16, 2001	90.85	90.90	89.65	89.65
197	AMEX	IYG	Thu, Apr 12, 2001	89.70	91.03	89.70	90.65
196	AMEX	IYG	Wed, Apr 11, 2001	90.75	91.05	89.90	90.15
195	AMEX	IYG	Tue, Apr 10, 2001	88.00	89.80	88.00	89.15
194	AMEX	IYG	Mon, Apr 9, 2001	86.70	87.15	86.20	86.20
193	AMEX	IYG	Fri, Apr 6, 2001	87.70	87.70	85.60	85.70
192	AMEX	IYG	Thu, Apr 5, 2001	87.40	88.35	87.15	88.35
191	AMEX	IYG	Wed, Apr 4, 2001	86.90	86.90	83.80	85.09
190	AMEX	IYG	Tue, Apr 3, 2001	88.95	88.95	86.40	86.60
189	AMEX	IYG	Mon, Apr 2, 2001	89.00	91.20	89.00	89.60
188	AMEX	IYG	Fri, Mar 30, 2001	89.28	89.70	88.90	89.60
187	AMEX	IYG	Thu, Mar 29, 2001	88.40	88.70	87.90	87.90
186	AMEX	IYG	Wed, Mar 28, 2001	88.60	89.60	87.75	89.13
185	AMEX	IYG	Tue, Mar 27, 2001	85.60	90.04	85.60	90.04
184	AMEX	IYG	Mon, Mar 26, 2001	86.95	87.95	86.35	86.39
183	AMEX	IYG	Fri, Mar 23, 2001	83.10	85.55	82.70	85.30
182	AMEX	IYG	Thu, Mar 22, 2001	82.50	82.50	80.25	81.80
181	AMEX	IYG	Wed, Mar 21, 2001	86.06	87.50	85.05	85.05
180	AMEX	IYG	Tue, Mar 20, 2001	89.70	90.20	87.00	87.45
179	AMEX	IYG	Mon, Mar 19, 2001	88.75	89.95	87.40	89.90
178	AMEX	IYG	Fri, Mar 16, 2001	89.05	89.05	87.90	88.25
177	AMEX	IYG	Thu, Mar 15, 2001	88.70	89.38	88.15	89.25
176	AMEX	IYG	Wed, Mar 14, 2001	87.80	88.80	86.10	87.20
175	AMEX	IYG	Tue, Mar 13, 2001	88.75	91.10	88.60	91.10
174	AMEX	IYG	Mon, Mar 12, 2001	91.00	91.35	88.50	88.50
173	AMEX	IYG	Fri, Mar 9, 2001	93.00	93.58	92.90	93.10
172	AMEX	IYG	Thu, Mar 8, 2001	96.00	96.90	95.45	95.45
171	AMEX	IYG	Wed, Mar 7, 2001	93.80	96.10	93.80	96.10
170	AMEX	IYG	Tue, Mar 6, 2001	94.40	95.20	94.10	94.10
169	AMEX	IYG	Mon, Mar 5, 2001	93.90	93.90	92.00	93.20
168	AMEX	IYG	Fri, Mar 2, 2001	93.20	94.70	93.20	93.50
167	AMEX	IYG	Thu, Mar 1, 2001	91.90	93.45	91.60	93.45
166	AMEX	IYG	Wed, Feb 28, 2001	93.15	93.80	93.15	93.40
165	AMEX	IYG	Tue, Feb 27, 2001	95.10	96.75	94.65	95.34
164	AMEX	IYG	Mon, Feb 26, 2001	93.85	94.50	91.95	94.50
163	AMEX	IYG	Fri, Feb 23, 2001	92.10	92.70	90.35	92.70
162	AMEX	IYG	Thu, Feb 22, 2001	92.80	93.25	89.65	92.90
161	AMEX	IYG	Wed, Feb 21, 2001	95.05	95.45	92.90	93.00
160	AMEX	IYG	Tue, Feb 20, 2001	97.54	97.54	95.30	95.85
159	AMEX	IYG	Fri, Feb 16, 2001	98.20	100.00	98.20	98.78
158	AMEX	IYG	Thu, Feb 15, 2001	99.50	99.60	98.10	99.28
157	AMEX	IYG	Wed, Feb 14, 2001	100.00	100.00	99.10	99.10
156	AMEX	IYG	Tue, Feb 13, 2001	101.40	101.40	100.10	100.15
155	AMEX	IYG	Mon, Feb 12, 2001	99.80	100.75	99.80	100.75
154	AMEX	IYG	Fri, Feb 9, 2001	98.78	99.58	98.70	99.10
153	AMEX	IYG	Thu, Feb 8, 2001	99.60	100.00	98.86	99.30
152	AMEX	IYG	Wed, Feb 7, 2001	100.10	100.10	99.05	99.20
151	AMEX	IYG	Tue, Feb 6, 2001	101.35	101.35	99.82	99.98
150	AMEX	IYG	Mon, Feb 5, 2001	101.50	101.58	100.95	101.55
149	AMEX	IYG	Fri, Feb 2, 2001	102.26	102.51	101.20	101.25
148	AMEX	IYG	Thu, Feb 1, 2001	101.00	101.90	101.00	101.40
147	AMEX	IYG	Wed, Jan 31, 2001	102.00	103.00	101.00	101.00
146	AMEX	IYG	Tue, Jan 30, 2001	101.25	102.30	100.75	102.30
145	AMEX	IYG	Mon, Jan 29, 2001	101.86	102.10	101.00	101.48
144	AMEX	IYG	Fri, Jan 26, 2001	100.03	100.97	100.03	100.34
143	AMEX	IYG	Thu, Jan 25, 2001	100.47	100.47	99.16	100.09
142	AMEX	IYG	Wed, Jan 24, 2001	99.19	100.47	99.19	99.84
141	AMEX	IYG	Tue, Jan 23, 2001	98.06	99.56	98.06	99.47
140	AMEX	IYG	Mon, Jan 22, 2001	97.66	99.03	96.91	97.72
139	AMEX	IYG	Fri, Jan 19, 2001	97.50	97.50	96.09	97.25
138	AMEX	IYG	Thu, Jan 18, 2001	98.47	98.47	97.09	97.34
137	AMEX	IYG	Wed, Jan 17, 2001	100.13	100.13	98.56	98.69
136	AMEX	IYG	Tue, Jan 16, 2001	97.00	99.84	97.00	98.69
135	AMEX	IYG	Fri, Jan 12, 2001	98.44	98.61	97.25	97.69
134	AMEX	IYG	Thu, Jan 11, 2001	99.59	100.19	98.69	99.25
133	AMEX	IYG	Wed, Jan 10, 2001	96.59	98.38	96.59	97.91
132	AMEX	IYG	Tue, Jan 9, 2001	98.59	98.59	96.25	96.31
131	AMEX	IYG	Mon, Jan 8, 2001	98.44	98.47	97.09	97.94
130	AMEX	IYG	Fri, Jan 5, 2001	101.88	101.88	98.00	98.69
129	AMEX	IYG	Thu, Jan 4, 2001	102.00	104.22	101.50	101.88
128	AMEX	IYG	Wed, Jan 3, 2001	95.75	101.75	94.13	101.75
127	AMEX	IYG	Tue, Jan 2, 2001	98.13	98.13	95.25	95.56
126	AMEX	IYG	Fri, Dec 29, 2000	100.38	100.44	98.69	98.81
125	AMEX	IYG	Thu, Dec 28, 2000	98.13	99.88	98.13	99.86
124	AMEX	IYG	Wed, Dec 27, 2000	97.69	98.41	97.27	98.06
123	AMEX	IYG	Tue, Dec 26, 2000	96.94	97.94	96.88	97.94
122	AMEX	IYG	Fri, Dec 22, 2000	94.88	96.38	94.88	96.19
121	AMEX	IYG	Thu, Dec 21, 2000	93.13	95.25	93.13	94.56
120	AMEX	IYG	Wed, Dec 20, 2000	93.16	93.63	92.88	92.88
119	AMEX	IYG	Tue, Dec 19, 2000	96.13	97.13	94.81	94.81
118	AMEX	IYG	Mon, Dec 18, 2000	94.88	95.66	94.73	95.00
117	AMEX	IYG	Fri, Dec 15, 2000	91.63	92.50	91.06	92.50
116	AMEX	IYG	Thu, Dec 14, 2000	93.94	93.94	92.31	92.72
115	AMEX	IYG	Wed, Dec 13, 2000	96.38	96.38	95.31	95.31
114	AMEX	IYG	Tue, Dec 12, 2000	96.06	96.06	95.19	95.63
113	AMEX	IYG	Mon, Dec 11, 2000	95.00	97.25	95.00	97.25
112	AMEX	IYG	Fri, Dec 8, 2000	93.97	95.38	93.97	94.47
111	AMEX	IYG	Thu, Dec 7, 2000	91.69	92.25	91.69	92.25
110	AMEX	IYG	Wed, Dec 6, 2000	93.88	95.69	91.00	91.00
109	AMEX	IYG	Tue, Dec 5, 2000	89.06	93.00	89.00	93.00
108	AMEX	IYG	Mon, Dec 4, 2000	88.28	88.38	87.75	88.13
107	AMEX	IYG	Fri, Dec 1, 2000	90.06	90.56	89.19	89.25
106	AMEX	IYG	Thu, Nov 30, 2000	89.39	89.50	87.66	89.50
105	AMEX	IYG	Wed, Nov 29, 2000	89.50	89.88	89.47	89.47
104	AMEX	IYG	Tue, Nov 28, 2000	87.83	87.94	87.56	87.56
103	AMEX	IYG	Mon, Nov 27, 2000	86.98	87.31	86.92	86.94
102	AMEX	IYG	Fri, Nov 24, 2000	86.00	86.38	86.00	86.38
101	AMEX	IYG	Wed, Nov 22, 2000	86.41	86.41	85.25	85.31
100	AMEX	IYG	Tue, Nov 21, 2000	85.94	87.38	85.94	87.38
99	AMEX	IYG	Mon, Nov 20, 2000	88.00	88.00	86.56	87.56
98	AMEX	IYG	Fri, Nov 17, 2000	90.31	91.38	88.45	89.19
97	AMEX	IYG	Thu, Nov 16, 2000	91.25	91.25	90.72	90.72
96	AMEX	IYG	Wed, Nov 15, 2000	90.31	91.25	90.14	90.14
95	AMEX	IYG	Tue, Nov 14, 2000	92.88	93.41	91.72	91.91
94	AMEX	IYG	Mon, Nov 13, 2000	92.38	92.38	89.78	92.06
93	AMEX	IYG	Fri, Nov 10, 2000	94.88	94.88	93.69	94.13
92	AMEX	IYG	Thu, Nov 9, 2000	93.73	95.19	93.27	94.44
91	AMEX	IYG	Wed, Nov 8, 2000	95.13	95.13	93.52	94.75
90	AMEX	IYG	Tue, Nov 7, 2000	96.69	96.81	96.13	96.25
89	AMEX	IYG	Mon, Nov 6, 2000	96.50	97.06	96.50	96.81
88	AMEX	IYG	Fri, Nov 3, 2000	95.25	96.25	95.25	96.25
87	AMEX	IYG	Thu, Nov 2, 2000	96.17	96.38	95.75	96.00
86	AMEX	IYG	Wed, Nov 1, 2000	94.88	95.11	94.63	94.63
85	AMEX	IYG	Tue, Oct 31, 2000	94.44	95.50	94.25	95.44
84	AMEX	IYG	Mon, Oct 30, 2000	93.19	94.50	93.19	94.50
83	AMEX	IYG	Fri, Oct 27, 2000	90.38	91.44	90.38	91.25
82	AMEX	IYG	Thu, Oct 26, 2000	90.50	90.50	87.50	89.00
81	AMEX	IYG	Wed, Oct 25, 2000	91.00	91.63	90.19	90.19
80	AMEX	IYG	Tue, Oct 24, 2000	90.81	90.81	90.19	90.50
79	AMEX	IYG	Mon, Oct 23, 2000	89.47	89.47	88.63	88.63
78	AMEX	IYG	Fri, Oct 20, 2000	90.38	90.56	90.00	90.13
77	AMEX	IYG	Thu, Oct 19, 2000	88.63	90.25	88.13	89.50
76	AMEX	IYG	Wed, Oct 18, 2000	83.13	86.50	83.13	86.50
75	AMEX	IYG	Tue, Oct 17, 2000	88.63	88.63	86.20	86.20
74	AMEX	IYG	Mon, Oct 16, 2000	88.84	89.00	88.19	89.00
73	AMEX	IYG	Fri, Oct 13, 2000	85.16	89.06	85.16	89.06
72	AMEX	IYG	Thu, Oct 12, 2000	88.53	88.53	83.88	84.88
71	AMEX	IYG	Wed, Oct 11, 2000	88.66	89.03	86.88	89.03
70	AMEX	IYG	Tue, Oct 10, 2000	90.59	90.59	89.25	89.56
69	AMEX	IYG	Mon, Oct 9, 2000	92.92	93.50	92.63	93.00
68	AMEX	IYG	Fri, Oct 6, 2000	98.50	98.50	93.50	93.63
67	AMEX	IYG	Thu, Oct 5, 2000	98.88	99.00	98.25	98.63
66	AMEX	IYG	Wed, Oct 4, 2000	98.47	98.50	97.38	97.50
65	AMEX	IYG	Mon, Oct 2, 2000	97.23	97.97	97.23	97.97
64	AMEX	IYG	Fri, Sep 29, 2000	98.19	98.19	98.06	98.06
63	AMEX	IYG	Thu, Sep 28, 2000	96.06	98.36	96.06	98.19
62	AMEX	IYG	Wed, Sep 27, 2000	95.47	95.47	94.44	94.44
61	AMEX	IYG	Tue, Sep 26, 2000	96.13	96.13	95.44	95.44
60	AMEX	IYG	Mon, Sep 25, 2000	95.00	96.75	95.00	96.42
59	AMEX	IYG	Fri, Sep 22, 2000	93.72	94.88	93.72	94.88
58	AMEX	IYG	Thu, Sep 21, 2000	93.00	93.56	92.02	93.56
57	AMEX	IYG	Wed, Sep 20, 2000	94.84	94.84	93.38	94.50
56	AMEX	IYG	Tue, Sep 19, 2000	94.25	95.41	94.25	95.41
55	AMEX	IYG	Mon, Sep 18, 2000	94.25	94.33	93.44	94.03
54	AMEX	IYG	Fri, Sep 15, 2000	98.08	98.08	96.94	97.25
53	AMEX	IYG	Thu, Sep 14, 2000	99.88	99.88	98.94	98.94
52	AMEX	IYG	Wed, Sep 13, 2000	99.66	100.13	98.77	99.25
51	AMEX	IYG	Tue, Sep 12, 2000	100.00	100.00	99.33	99.33
50	AMEX	IYG	Mon, Sep 11, 2000	98.78	99.81	98.78	99.06
49	AMEX	IYG	Fri, Sep 8, 2000	96.58	98.13	96.36	98.13
48	AMEX	IYG	Thu, Sep 7, 2000	96.63	96.64	95.84	96.22
47	AMEX	IYG	Wed, Sep 6, 2000	97.19	97.56	97.00	97.13
46	AMEX	IYG	Tue, Sep 5, 2000	95.56	96.00	95.56	95.69
45	AMEX	IYG	Fri, Sep 1, 2000	96.13	96.38	95.00	95.02
44	AMEX	IYG	Thu, Aug 31, 2000	94.63	94.88	94.63	94.88
43	AMEX	IYG	Wed, Aug 30, 2000	94.22	94.55	93.83	93.83
42	AMEX	IYG	Tue, Aug 29, 2000	92.56	93.53	92.33	93.41
41	AMEX	IYG	Mon, Aug 28, 2000	92.84	94.41	92.84	94.41
40	AMEX	IYG	Fri, Aug 25, 2000	93.13	93.13	93.09	93.09
39	AMEX	IYG	Thu, Aug 24, 2000	93.44	93.44	93.28	93.28
38	AMEX	IYG	Wed, Aug 23, 2000	94.61	94.61	93.78	93.78
37	AMEX	IYG	Tue, Aug 22, 2000	93.78	94.91	93.78	94.55
36	AMEX	IYG	Mon, Aug 21, 2000	92.88	93.00	92.88	93.00
35	AMEX	IYG	Fri, Aug 18, 2000	92.97	92.97	92.94	92.94
34	AMEX	IYG	Thu, Aug 17, 2000	92.52	92.78	92.52	92.78
33	AMEX	IYG	Wed, Aug 16, 2000	94.03	94.03	91.78	91.78
32	AMEX	IYG	Tue, Aug 15, 2000	94.06	94.06	93.56	93.56
31	AMEX	IYG	Mon, Aug 14, 2000	93.72	94.56	92.92	94.56
30	AMEX	IYG	Fri, Aug 11, 2000	92.00	92.31	92.00	92.31
29	AMEX	IYG	Thu, Aug 10, 2000	93.05	93.05	92.28	92.28
28	AMEX	IYG	Wed, Aug 9, 2000	91.80	91.80	91.80	91.80
27	AMEX	IYG	Tue, Aug 8, 2000	92.56	92.80	92.56	92.80
26	AMEX	IYG	Mon, Aug 7, 2000	92.63	92.94	91.48	92.94
25	AMEX	IYG	Fri, Aug 4, 2000	90.19	91.97	90.19	91.97
24	AMEX	IYG	Thu, Aug 3, 2000	88.19	88.19	88.19	88.19
23	AMEX	IYG	Tue, Aug 1, 2000	86.69	86.69	86.39	86.39
22	AMEX	IYG	Mon, Jul 31, 2000	85.91	85.91	85.91	85.91
21	AMEX	IYG	Tue, Jul 25, 2000	87.91	87.91	87.91	87.91
20	AMEX	IYG	Mon, Jul 24, 2000	87.98	87.98	87.88	87.88
19	AMEX	IYG	Fri, Jul 21, 2000	88.78	88.78	87.97	88.20
18	AMEX	IYG	Thu, Jul 20, 2000	87.69	87.69	87.69	87.69
17	AMEX	IYG	Wed, Jul 19, 2000	85.44	85.56	85.44	85.56
16	AMEX	IYG	Tue, Jul 18, 2000	85.34	85.56	85.34	85.56
15	AMEX	IYG	Mon, Jul 17, 2000	86.44	86.44	86.20	86.44
14	AMEX	IYG	Fri, Jul 14, 2000	86.81	87.91	86.81	87.91
13	AMEX	IYG	Thu, Jul 13, 2000	86.50	86.50	85.81	86.44
12	AMEX	IYG	Wed, Jul 12, 2000	86.50	87.56	86.50	86.69
11	AMEX	IYG	Tue, Jul 11, 2000	85.23	86.30	85.06	86.30
10	AMEX	IYG	Mon, Jul 10, 2000	84.91	85.19	84.91	85.19
9	AMEX	IYG	Fri, Jul 7, 2000	84.75	84.81	83.67	84.69
8	AMEX	IYG	Thu, Jul 6, 2000	81.50	81.50	81.50	81.50
7	AMEX	IYG	Fri, Jun 30, 2000	81.31	81.31	80.13	80.13
6	AMEX	IYG	Wed, Jun 28, 2000	83.63	83.63	82.06	82.06
5	AMEX	IYG	Tue, Jun 27, 2000	82.59	82.75	82.50	82.69
4	AMEX	IYG	Mon, Jun 26, 2000	81.81	81.81	81.78	81.78
3	AMEX	IYG	Fri, Jun 23, 2000	81.95	82.25	81.95	82.25
2	AMEX	IYG	Thu, Jun 22, 2000	81.00	81.00	81.00	81.00
1	AMEX	IYG	Wed, Jun 21, 2000	81.44	81.44	81.44	81.44
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Financial Services ETF AMEX:IYG 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