First Trust Dorsey Wright International Focus 5 ETF NASDAQ:IFV Historical Prices

Below are the 2139 trading days of historical prices for IFV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2139	NASDAQ	IFV	Thu, Jan 19, 2023	17.34	17.44	17.24	17.40
2138	NASDAQ	IFV	Wed, Jan 18, 2023	17.64	17.64	17.35	17.36
2137	NASDAQ	IFV	Tue, Jan 17, 2023	17.36	17.44	17.36	17.42
2136	NASDAQ	IFV	Fri, Jan 13, 2023	17.24	17.40	17.24	17.38
2135	NASDAQ	IFV	Thu, Jan 12, 2023	17.20	17.38	17.16	17.29
2134	NASDAQ	IFV	Wed, Jan 11, 2023	17.13	17.18	17.02	17.13
2133	NASDAQ	IFV	Tue, Jan 10, 2023	16.96	17.15	16.90	17.15
2132	NASDAQ	IFV	Mon, Jan 9, 2023	17.02	17.07	16.93	16.93
2131	NASDAQ	IFV	Fri, Jan 6, 2023	16.75	16.98	16.70	16.98
2130	NASDAQ	IFV	Thu, Jan 5, 2023	16.42	16.63	16.42	16.59
2129	NASDAQ	IFV	Wed, Jan 4, 2023	16.49	16.55	16.36	16.53
2128	NASDAQ	IFV	Tue, Jan 3, 2023	16.61	16.69	16.38	16.43
2127	NASDAQ	IFV	Fri, Dec 30, 2022	16.82	16.92	16.63	16.73
2126	NASDAQ	IFV	Thu, Dec 29, 2022	16.95	16.95	16.77	16.88
2125	NASDAQ	IFV	Wed, Dec 28, 2022	16.80	16.86	16.69	16.78
2124	NASDAQ	IFV	Tue, Dec 27, 2022	16.71	16.72	16.58	16.63
2123	NASDAQ	IFV	Fri, Dec 23, 2022	16.80	16.81	16.71	16.74
2122	NASDAQ	IFV	Thu, Dec 22, 2022	16.99	16.99	16.74	16.93
2121	NASDAQ	IFV	Wed, Dec 21, 2022	16.89	16.97	16.83	16.97
2120	NASDAQ	IFV	Tue, Dec 20, 2022	16.85	17.03	16.85	16.89
2119	NASDAQ	IFV	Mon, Dec 19, 2022	16.65	16.68	16.56	16.67
2118	NASDAQ	IFV	Fri, Dec 16, 2022	16.60	16.63	16.49	16.49
2117	NASDAQ	IFV	Thu, Dec 15, 2022	16.92	16.92	16.59	16.59
2116	NASDAQ	IFV	Wed, Dec 14, 2022	16.84	17.35	16.74	16.94
2115	NASDAQ	IFV	Tue, Dec 13, 2022	17.09	17.19	16.70	16.70
2114	NASDAQ	IFV	Mon, Dec 12, 2022	16.91	16.91	16.66	16.84
2113	NASDAQ	IFV	Fri, Dec 9, 2022	16.92	17.01	16.91	16.91
2112	NASDAQ	IFV	Thu, Dec 8, 2022	16.91	17.06	16.91	16.96
2111	NASDAQ	IFV	Wed, Dec 7, 2022	16.89	17.03	16.79	16.86
2110	NASDAQ	IFV	Tue, Dec 6, 2022	16.68	16.95	16.65	16.87
2109	NASDAQ	IFV	Mon, Dec 5, 2022	17.05	17.08	16.49	16.49
2108	NASDAQ	IFV	Fri, Dec 2, 2022	17.15	17.37	17.15	17.28
2107	NASDAQ	IFV	Thu, Dec 1, 2022	17.31	17.31	16.87	16.87
2106	NASDAQ	IFV	Wed, Nov 30, 2022	16.91	17.27	16.88	17.27
2105	NASDAQ	IFV	Tue, Nov 29, 2022	16.73	16.89	16.73	16.81
2104	NASDAQ	IFV	Mon, Nov 28, 2022	16.57	16.70	16.54	16.60
2103	NASDAQ	IFV	Fri, Nov 25, 2022	16.76	16.77	16.66	16.72
2102	NASDAQ	IFV	Wed, Nov 23, 2022	16.43	16.68	16.43	16.64
2101	NASDAQ	IFV	Tue, Nov 22, 2022	16.55	16.65	16.44	16.56
2100	NASDAQ	IFV	Mon, Nov 21, 2022	16.52	16.62	16.40	16.62
2099	NASDAQ	IFV	Fri, Nov 18, 2022	16.57	16.59	16.43	16.52
2098	NASDAQ	IFV	Thu, Nov 17, 2022	16.25	16.57	16.21	16.55
2097	NASDAQ	IFV	Wed, Nov 16, 2022	16.92	16.95	16.64	16.67
2096	NASDAQ	IFV	Tue, Nov 15, 2022	17.32	17.32	17.05	17.05
2095	NASDAQ	IFV	Mon, Nov 14, 2022	16.93	17.18	16.93	17.08
2094	NASDAQ	IFV	Fri, Nov 11, 2022	16.75	17.18	16.75	17.08
2093	NASDAQ	IFV	Thu, Nov 10, 2022	16.78	16.82	16.55	16.71
2092	NASDAQ	IFV	Wed, Nov 9, 2022	16.83	16.99	16.63	16.64
2091	NASDAQ	IFV	Tue, Nov 8, 2022	16.83	17.00	16.83	16.95
2090	NASDAQ	IFV	Mon, Nov 7, 2022	16.90	16.91	16.71	16.72
2089	NASDAQ	IFV	Fri, Nov 4, 2022	17.08	17.13	16.91	17.00
2088	NASDAQ	IFV	Thu, Nov 3, 2022	16.07	16.53	16.07	16.43
2087	NASDAQ	IFV	Wed, Nov 2, 2022	16.46	16.49	15.98	15.98
2086	NASDAQ	IFV	Tue, Nov 1, 2022	16.40	16.58	16.31	16.49
2085	NASDAQ	IFV	Mon, Oct 31, 2022	15.74	16.25	15.74	16.14
2084	NASDAQ	IFV	Fri, Oct 28, 2022	15.78	15.89	15.67	15.88
2083	NASDAQ	IFV	Thu, Oct 27, 2022	15.77	16.03	15.77	15.93
2082	NASDAQ	IFV	Wed, Oct 26, 2022	15.67	15.99	15.67	15.78
2081	NASDAQ	IFV	Tue, Oct 25, 2022	15.67	15.85	15.67	15.74
2080	NASDAQ	IFV	Mon, Oct 24, 2022	15.89	15.89	15.52	15.66
2079	NASDAQ	IFV	Fri, Oct 21, 2022	15.93	16.41	15.93	16.36
2078	NASDAQ	IFV	Thu, Oct 20, 2022	16.09	16.31	16.01	16.05
2077	NASDAQ	IFV	Wed, Oct 19, 2022	16.02	16.10	15.85	15.95
2076	NASDAQ	IFV	Tue, Oct 18, 2022	16.42	16.42	16.11	16.22
2075	NASDAQ	IFV	Mon, Oct 17, 2022	16.05	16.28	16.04	16.19
2074	NASDAQ	IFV	Fri, Oct 14, 2022	16.17	16.17	15.70	15.72
2073	NASDAQ	IFV	Thu, Oct 13, 2022	15.64	16.17	15.64	16.14
2072	NASDAQ	IFV	Wed, Oct 12, 2022	16.02	16.03	15.90	15.97
2071	NASDAQ	IFV	Tue, Oct 11, 2022	16.22	16.22	15.91	15.96
2070	NASDAQ	IFV	Mon, Oct 10, 2022	16.35	16.38	16.19	16.28
2069	NASDAQ	IFV	Fri, Oct 7, 2022	16.56	16.56	16.30	16.33
2068	NASDAQ	IFV	Thu, Oct 6, 2022	16.87	16.87	16.69	16.75
2067	NASDAQ	IFV	Wed, Oct 5, 2022	16.86	16.98	16.67	16.92
2066	NASDAQ	IFV	Tue, Oct 4, 2022	16.89	17.06	16.86	16.99
2065	NASDAQ	IFV	Mon, Oct 3, 2022	16.31	16.60	16.31	16.59
2064	NASDAQ	IFV	Fri, Sep 30, 2022	16.12	16.22	16.07	16.11
2063	NASDAQ	IFV	Thu, Sep 29, 2022	16.01	16.02	15.84	16.01
2062	NASDAQ	IFV	Wed, Sep 28, 2022	16.07	16.42	16.07	16.38
2061	NASDAQ	IFV	Tue, Sep 27, 2022	16.34	16.43	16.10	16.16
2060	NASDAQ	IFV	Mon, Sep 26, 2022	16.41	16.47	16.19	16.23
2059	NASDAQ	IFV	Fri, Sep 23, 2022	16.76	16.76	16.47	16.56
2058	NASDAQ	IFV	Thu, Sep 22, 2022	17.25	17.25	17.03	17.17
2057	NASDAQ	IFV	Wed, Sep 21, 2022	17.42	17.50	17.23	17.23
2056	NASDAQ	IFV	Tue, Sep 20, 2022	17.59	17.68	17.49	17.60
2055	NASDAQ	IFV	Mon, Sep 19, 2022	17.29	17.67	17.29	17.67
2054	NASDAQ	IFV	Fri, Sep 16, 2022	17.29	17.46	17.29	17.41
2053	NASDAQ	IFV	Thu, Sep 15, 2022	17.68	17.87	17.60	17.60
2052	NASDAQ	IFV	Wed, Sep 14, 2022	17.89	18.00	17.80	17.87
2051	NASDAQ	IFV	Tue, Sep 13, 2022	17.97	18.04	17.73	17.75
2050	NASDAQ	IFV	Mon, Sep 12, 2022	18.21	18.40	18.20	18.31
2049	NASDAQ	IFV	Fri, Sep 9, 2022	17.89	18.09	17.89	18.02
2048	NASDAQ	IFV	Thu, Sep 8, 2022	17.58	17.75	17.57	17.75
2047	NASDAQ	IFV	Wed, Sep 7, 2022	17.39	17.72	17.39	17.69
2046	NASDAQ	IFV	Tue, Sep 6, 2022	17.63	17.63	17.43	17.43
2045	NASDAQ	IFV	Fri, Sep 2, 2022	17.86	17.95	17.69	17.70
2044	NASDAQ	IFV	Thu, Sep 1, 2022	17.79	18.18	17.61	18.18
2043	NASDAQ	IFV	Wed, Aug 31, 2022	18.02	18.22	17.91	17.94
2042	NASDAQ	IFV	Tue, Aug 30, 2022	18.16	18.22	17.90	17.96
2041	NASDAQ	IFV	Mon, Aug 29, 2022	18.17	18.26	18.08	18.10
2040	NASDAQ	IFV	Fri, Aug 26, 2022	18.50	18.50	18.11	18.20
2039	NASDAQ	IFV	Thu, Aug 25, 2022	18.21	18.44	18.21	18.44
2038	NASDAQ	IFV	Wed, Aug 24, 2022	18.09	18.31	18.09	18.17
2037	NASDAQ	IFV	Tue, Aug 23, 2022	17.99	18.23	17.99	18.17
2036	NASDAQ	IFV	Mon, Aug 22, 2022	18.03	18.08	17.95	18.00
2035	NASDAQ	IFV	Fri, Aug 19, 2022	18.30	18.30	18.09	18.15
2034	NASDAQ	IFV	Thu, Aug 18, 2022	18.69	18.77	18.41	18.62
2033	NASDAQ	IFV	Wed, Aug 17, 2022	18.64	18.71	18.55	18.68
2032	NASDAQ	IFV	Tue, Aug 16, 2022	18.73	18.82	18.72	18.72
2031	NASDAQ	IFV	Mon, Aug 15, 2022	18.73	18.85	18.73	18.80
2030	NASDAQ	IFV	Fri, Aug 12, 2022	18.63	18.88	18.63	18.84
2029	NASDAQ	IFV	Thu, Aug 11, 2022	18.79	18.79	18.62	18.66
2028	NASDAQ	IFV	Wed, Aug 10, 2022	18.49	18.80	18.49	18.64
2027	NASDAQ	IFV	Tue, Aug 9, 2022	18.31	18.36	18.24	18.30
2026	NASDAQ	IFV	Mon, Aug 8, 2022	18.43	18.49	18.33	18.36
2025	NASDAQ	IFV	Fri, Aug 5, 2022	18.17	18.29	18.17	18.24
2024	NASDAQ	IFV	Thu, Aug 4, 2022	18.50	18.50	18.24	18.39
2023	NASDAQ	IFV	Wed, Aug 3, 2022	18.14	18.27	18.09	18.22
2022	NASDAQ	IFV	Tue, Aug 2, 2022	18.23	18.31	18.11	18.22
2021	NASDAQ	IFV	Mon, Aug 1, 2022	18.18	18.42	18.18	18.24
2020	NASDAQ	IFV	Fri, Jul 29, 2022	18.13	18.37	18.13	18.32
2019	NASDAQ	IFV	Thu, Jul 28, 2022	18.07	18.23	17.96	18.23
2018	NASDAQ	IFV	Wed, Jul 27, 2022	17.77	18.06	17.76	17.94
2017	NASDAQ	IFV	Tue, Jul 26, 2022	17.75	17.79	17.58	17.62
2016	NASDAQ	IFV	Mon, Jul 25, 2022	17.77	17.87	17.70	17.83
2015	NASDAQ	IFV	Fri, Jul 22, 2022	17.85	17.85	17.58	17.58
2014	NASDAQ	IFV	Thu, Jul 21, 2022	17.54	18.21	17.48	18.21
2013	NASDAQ	IFV	Wed, Jul 20, 2022	17.65	17.67	17.44	17.61
2012	NASDAQ	IFV	Tue, Jul 19, 2022	17.58	17.70	17.39	17.39
2011	NASDAQ	IFV	Mon, Jul 18, 2022	17.46	17.58	17.28	17.32
2010	NASDAQ	IFV	Fri, Jul 15, 2022	17.13	17.26	17.02	17.17
2009	NASDAQ	IFV	Thu, Jul 14, 2022	17.01	17.04	16.87	17.04
2008	NASDAQ	IFV	Wed, Jul 13, 2022	17.19	17.39	17.10	17.28
2007	NASDAQ	IFV	Tue, Jul 12, 2022	17.25	17.42	17.19	17.26
2006	NASDAQ	IFV	Mon, Jul 11, 2022	17.47	17.55	17.31	17.33
2005	NASDAQ	IFV	Fri, Jul 8, 2022	17.88	17.89	17.64	17.77
2004	NASDAQ	IFV	Thu, Jul 7, 2022	17.71	17.83	17.63	17.71
2003	NASDAQ	IFV	Wed, Jul 6, 2022	17.42	17.44	17.19	17.44
2002	NASDAQ	IFV	Tue, Jul 5, 2022	17.32	17.47	17.16	17.47
2001	NASDAQ	IFV	Fri, Jul 1, 2022	17.52	17.74	17.40	17.73
2000	NASDAQ	IFV	Thu, Jun 30, 2022	17.67	17.75	17.35	17.67
1999	NASDAQ	IFV	Wed, Jun 29, 2022	18.16	18.16	17.67	17.72
1998	NASDAQ	IFV	Tue, Jun 28, 2022	17.97	18.24	17.80	17.82
1997	NASDAQ	IFV	Mon, Jun 27, 2022	18.04	18.16	17.95	18.00
1996	NASDAQ	IFV	Fri, Jun 24, 2022	18.01	18.06	17.91	17.95
1995	NASDAQ	IFV	Thu, Jun 23, 2022	17.99	18.08	17.71	18.08
1994	NASDAQ	IFV	Wed, Jun 22, 2022	17.83	18.06	17.83	17.88
1993	NASDAQ	IFV	Tue, Jun 21, 2022	17.95	18.23	17.95	18.04
1992	NASDAQ	IFV	Fri, Jun 17, 2022	17.78	17.89	17.67	17.76
1991	NASDAQ	IFV	Thu, Jun 16, 2022	17.94	17.99	17.80	17.84
1990	NASDAQ	IFV	Wed, Jun 15, 2022	18.16	18.48	18.10	18.37
1989	NASDAQ	IFV	Tue, Jun 14, 2022	18.10	18.14	17.86	18.10
1988	NASDAQ	IFV	Mon, Jun 13, 2022	18.29	18.37	18.08	18.10
1987	NASDAQ	IFV	Fri, Jun 10, 2022	18.86	18.87	18.62	18.86
1986	NASDAQ	IFV	Thu, Jun 9, 2022	19.53	19.53	19.16	19.31
1985	NASDAQ	IFV	Wed, Jun 8, 2022	19.72	19.76	19.48	19.62
1984	NASDAQ	IFV	Tue, Jun 7, 2022	19.69	19.89	19.62	19.79
1983	NASDAQ	IFV	Mon, Jun 6, 2022	20.07	20.19	19.81	20.19
1982	NASDAQ	IFV	Fri, Jun 3, 2022	20.03	20.03	19.81	19.83
1981	NASDAQ	IFV	Thu, Jun 2, 2022	19.95	20.21	19.87	20.21
1980	NASDAQ	IFV	Wed, Jun 1, 2022	20.08	20.08	19.76	19.76
1979	NASDAQ	IFV	Tue, May 31, 2022	20.20	20.21	19.99	20.13
1978	NASDAQ	IFV	Fri, May 27, 2022	20.02	20.14	19.98	20.05
1977	NASDAQ	IFV	Thu, May 26, 2022	19.83	19.97	19.81	19.86
1976	NASDAQ	IFV	Wed, May 25, 2022	19.53	19.79	19.50	19.79
1975	NASDAQ	IFV	Tue, May 24, 2022	19.86	19.86	19.45	19.62
1974	NASDAQ	IFV	Mon, May 23, 2022	19.73	19.86	19.63	19.81
1973	NASDAQ	IFV	Fri, May 20, 2022	19.28	19.42	19.10	19.35
1972	NASDAQ	IFV	Thu, May 19, 2022	18.82	19.34	18.82	19.16
1971	NASDAQ	IFV	Wed, May 18, 2022	19.30	19.34	18.97	19.33
1970	NASDAQ	IFV	Tue, May 17, 2022	19.39	19.59	19.29	19.42
1969	NASDAQ	IFV	Mon, May 16, 2022	19.15	19.15	18.77	19.10
1968	NASDAQ	IFV	Fri, May 13, 2022	18.65	18.97	18.43	18.43
1967	NASDAQ	IFV	Thu, May 12, 2022	18.43	18.96	18.35	18.96
1966	NASDAQ	IFV	Wed, May 11, 2022	18.90	18.91	18.56	18.67
1965	NASDAQ	IFV	Tue, May 10, 2022	18.79	18.79	18.45	18.49
1964	NASDAQ	IFV	Mon, May 9, 2022	18.71	18.74	18.50	18.65
1963	NASDAQ	IFV	Fri, May 6, 2022	19.11	19.21	18.68	18.68
1962	NASDAQ	IFV	Thu, May 5, 2022	19.65	19.78	19.15	19.26
1961	NASDAQ	IFV	Wed, May 4, 2022	19.56	20.05	19.39	19.84
1960	NASDAQ	IFV	Tue, May 3, 2022	19.61	19.79	19.53	19.62
1959	NASDAQ	IFV	Mon, May 2, 2022	19.72	19.72	19.40	19.52
1958	NASDAQ	IFV	Fri, Apr 29, 2022	20.00	20.15	19.69	19.82
1957	NASDAQ	IFV	Thu, Apr 28, 2022	19.84	20.00	19.69	19.93
1956	NASDAQ	IFV	Wed, Apr 27, 2022	19.70	19.93	19.62	19.81
1955	NASDAQ	IFV	Tue, Apr 26, 2022	19.93	19.97	19.68	19.69
1954	NASDAQ	IFV	Mon, Apr 25, 2022	20.22	20.22	19.85	20.16
1953	NASDAQ	IFV	Fri, Apr 22, 2022	20.50	20.68	20.35	20.43
1952	NASDAQ	IFV	Thu, Apr 21, 2022	21.07	21.08	20.61	20.61
1951	NASDAQ	IFV	Wed, Apr 20, 2022	20.93	21.01	20.83	20.92
1950	NASDAQ	IFV	Tue, Apr 19, 2022	20.66	20.83	20.65	20.73
1949	NASDAQ	IFV	Mon, Apr 18, 2022	20.68	20.92	20.68	20.71
1948	NASDAQ	IFV	Thu, Apr 14, 2022	20.91	20.93	20.73	20.81
1947	NASDAQ	IFV	Wed, Apr 13, 2022	20.81	21.00	20.74	20.98
1946	NASDAQ	IFV	Tue, Apr 12, 2022	21.01	21.06	20.75	20.83
1945	NASDAQ	IFV	Mon, Apr 11, 2022	20.95	21.03	20.90	20.91
1944	NASDAQ	IFV	Fri, Apr 8, 2022	20.97	21.15	20.93	21.04
1943	NASDAQ	IFV	Thu, Apr 7, 2022	21.05	21.09	20.77	20.97
1942	NASDAQ	IFV	Wed, Apr 6, 2022	20.88	21.02	20.84	20.96
1941	NASDAQ	IFV	Tue, Apr 5, 2022	21.43	21.43	21.14	21.21
1940	NASDAQ	IFV	Mon, Apr 4, 2022	21.45	21.46	21.30	21.40
1939	NASDAQ	IFV	Fri, Apr 1, 2022	21.18	21.35	21.07	21.35
1938	NASDAQ	IFV	Thu, Mar 31, 2022	21.20	21.34	20.85	20.85
1937	NASDAQ	IFV	Wed, Mar 30, 2022	21.57	21.57	21.09	21.20
1936	NASDAQ	IFV	Tue, Mar 29, 2022	21.30	21.31	21.11	21.28
1935	NASDAQ	IFV	Mon, Mar 28, 2022	20.83	21.03	20.83	21.03
1934	NASDAQ	IFV	Fri, Mar 25, 2022	20.94	21.06	20.88	21.05
1933	NASDAQ	IFV	Thu, Mar 24, 2022	20.90	21.15	20.71	21.08
1932	NASDAQ	IFV	Wed, Mar 23, 2022	20.99	21.08	20.88	21.00
1931	NASDAQ	IFV	Tue, Mar 22, 2022	21.12	21.21	21.12	21.13
1930	NASDAQ	IFV	Mon, Mar 21, 2022	20.94	21.03	20.89	20.92
1929	NASDAQ	IFV	Fri, Mar 18, 2022	20.73	21.15	20.73	21.09
1928	NASDAQ	IFV	Thu, Mar 17, 2022	20.78	21.07	20.72	21.06
1927	NASDAQ	IFV	Wed, Mar 16, 2022	20.56	20.83	20.52	20.74
1926	NASDAQ	IFV	Tue, Mar 15, 2022	20.07	20.24	19.98	20.16
1925	NASDAQ	IFV	Mon, Mar 14, 2022	20.09	20.29	19.96	20.04
1924	NASDAQ	IFV	Fri, Mar 11, 2022	20.11	20.13	19.60	19.60
1923	NASDAQ	IFV	Thu, Mar 10, 2022	19.82	20.02	19.69	19.87
1922	NASDAQ	IFV	Wed, Mar 9, 2022	19.82	20.39	19.81	20.24
1921	NASDAQ	IFV	Tue, Mar 8, 2022	18.96	19.51	18.82	19.10
1920	NASDAQ	IFV	Mon, Mar 7, 2022	19.14	19.20	18.53	18.74
1919	NASDAQ	IFV	Fri, Mar 4, 2022	19.54	19.67	19.20	19.25
1918	NASDAQ	IFV	Thu, Mar 3, 2022	20.68	20.68	20.08	20.12
1917	NASDAQ	IFV	Wed, Mar 2, 2022	20.71	20.93	20.69	20.88
1916	NASDAQ	IFV	Tue, Mar 1, 2022	21.09	21.09	20.49	20.53
1915	NASDAQ	IFV	Mon, Feb 28, 2022	21.24	21.38	21.06	21.11
1914	NASDAQ	IFV	Fri, Feb 25, 2022	21.26	21.70	21.26	21.70
1913	NASDAQ	IFV	Thu, Feb 24, 2022	20.86	21.15	20.36	21.15
1912	NASDAQ	IFV	Wed, Feb 23, 2022	22.00	22.08	21.56	21.63
1911	NASDAQ	IFV	Tue, Feb 22, 2022	21.90	22.07	21.67	21.84
1910	NASDAQ	IFV	Fri, Feb 18, 2022	22.14	22.26	22.02	22.17
1909	NASDAQ	IFV	Thu, Feb 17, 2022	22.46	22.46	22.16	22.25
1908	NASDAQ	IFV	Wed, Feb 16, 2022	22.56	22.63	22.33	22.49
1907	NASDAQ	IFV	Tue, Feb 15, 2022	22.50	22.57	22.33	22.54
1906	NASDAQ	IFV	Mon, Feb 14, 2022	22.00	22.00	21.76	21.85
1905	NASDAQ	IFV	Fri, Feb 11, 2022	22.54	22.67	22.19	22.27
1904	NASDAQ	IFV	Thu, Feb 10, 2022	22.60	22.92	22.51	22.63
1903	NASDAQ	IFV	Wed, Feb 9, 2022	22.79	22.93	22.71	22.89
1902	NASDAQ	IFV	Tue, Feb 8, 2022	22.34	22.52	22.20	22.44
1901	NASDAQ	IFV	Mon, Feb 7, 2022	22.33	22.51	22.27	22.39
1900	NASDAQ	IFV	Fri, Feb 4, 2022	22.29	22.53	22.28	22.46
1899	NASDAQ	IFV	Thu, Feb 3, 2022	22.75	22.76	22.47	22.53
1898	NASDAQ	IFV	Wed, Feb 2, 2022	22.84	22.87	22.66	22.77
1897	NASDAQ	IFV	Tue, Feb 1, 2022	22.62	22.75	22.41	22.56
1896	NASDAQ	IFV	Mon, Jan 31, 2022	22.27	22.50	22.13	22.39
1895	NASDAQ	IFV	Fri, Jan 28, 2022	21.78	22.13	21.78	22.00
1894	NASDAQ	IFV	Thu, Jan 27, 2022	22.07	22.09	21.86	22.04
1893	NASDAQ	IFV	Wed, Jan 26, 2022	22.31	22.38	21.90	21.95
1892	NASDAQ	IFV	Tue, Jan 25, 2022	21.91	22.12	21.72	21.97
1891	NASDAQ	IFV	Mon, Jan 24, 2022	21.84	22.02	21.37	22.02
1890	NASDAQ	IFV	Fri, Jan 21, 2022	22.58	22.69	22.38	22.45
1889	NASDAQ	IFV	Thu, Jan 20, 2022	22.98	23.07	22.79	22.79
1888	NASDAQ	IFV	Wed, Jan 19, 2022	23.11	23.11	22.93	22.97
1887	NASDAQ	IFV	Tue, Jan 18, 2022	22.97	23.08	22.85	22.93
1886	NASDAQ	IFV	Fri, Jan 14, 2022	23.23	23.28	23.12	23.28
1885	NASDAQ	IFV	Thu, Jan 13, 2022	23.55	23.58	23.36	23.37
1884	NASDAQ	IFV	Wed, Jan 12, 2022	23.50	23.57	23.36	23.44
1883	NASDAQ	IFV	Tue, Jan 11, 2022	23.09	23.33	22.96	23.22
1882	NASDAQ	IFV	Mon, Jan 10, 2022	23.00	23.11	22.81	23.01
1881	NASDAQ	IFV	Fri, Jan 7, 2022	23.26	23.43	23.21	23.25
1880	NASDAQ	IFV	Thu, Jan 6, 2022	23.26	23.34	23.18	23.26
1879	NASDAQ	IFV	Wed, Jan 5, 2022	23.55	23.65	23.28	23.28
1878	NASDAQ	IFV	Tue, Jan 4, 2022	23.50	23.50	23.30	23.48
1877	NASDAQ	IFV	Mon, Jan 3, 2022	23.29	23.48	23.23	23.31
1876	NASDAQ	IFV	Fri, Dec 31, 2021	23.23	23.37	23.16	23.22
1875	NASDAQ	IFV	Thu, Dec 30, 2021	23.28	23.30	23.08	23.18
1874	NASDAQ	IFV	Wed, Dec 29, 2021	23.16	23.29	23.06	23.18
1873	NASDAQ	IFV	Tue, Dec 28, 2021	23.23	23.23	23.11	23.18
1872	NASDAQ	IFV	Mon, Dec 27, 2021	22.99	23.13	22.89	23.08
1871	NASDAQ	IFV	Thu, Dec 23, 2021	22.83	22.95	22.70	22.85
1870	NASDAQ	IFV	Wed, Dec 22, 2021	22.70	22.94	22.67	22.83
1869	NASDAQ	IFV	Tue, Dec 21, 2021	22.44	22.62	22.31	22.50
1868	NASDAQ	IFV	Mon, Dec 20, 2021	22.23	22.38	22.06	22.38
1867	NASDAQ	IFV	Fri, Dec 17, 2021	22.53	22.57	22.39	22.39
1866	NASDAQ	IFV	Thu, Dec 16, 2021	22.75	22.86	22.62	22.74
1865	NASDAQ	IFV	Wed, Dec 15, 2021	22.50	22.71	22.35	22.68
1864	NASDAQ	IFV	Tue, Dec 14, 2021	22.59	22.68	22.43	22.54
1863	NASDAQ	IFV	Mon, Dec 13, 2021	22.80	22.82	22.61	22.66
1862	NASDAQ	IFV	Fri, Dec 10, 2021	22.80	22.93	22.80	22.84
1861	NASDAQ	IFV	Thu, Dec 9, 2021	22.91	22.96	22.80	22.84
1860	NASDAQ	IFV	Wed, Dec 8, 2021	22.91	23.05	22.90	23.03
1859	NASDAQ	IFV	Tue, Dec 7, 2021	22.76	22.93	22.68	22.91
1858	NASDAQ	IFV	Mon, Dec 6, 2021	22.40	22.57	22.40	22.48
1857	NASDAQ	IFV	Fri, Dec 3, 2021	22.57	22.65	22.27	22.40
1856	NASDAQ	IFV	Thu, Dec 2, 2021	22.51	22.63	22.50	22.55
1855	NASDAQ	IFV	Wed, Dec 1, 2021	22.68	22.77	22.26	22.26
1854	NASDAQ	IFV	Tue, Nov 30, 2021	22.38	22.65	22.26	22.41
1853	NASDAQ	IFV	Mon, Nov 29, 2021	22.60	22.62	22.38	22.48
1852	NASDAQ	IFV	Fri, Nov 26, 2021	22.61	22.61	22.33	22.35
1851	NASDAQ	IFV	Wed, Nov 24, 2021	22.77	23.00	22.77	23.00
1850	NASDAQ	IFV	Tue, Nov 23, 2021	23.08	23.20	22.98	23.06
1849	NASDAQ	IFV	Mon, Nov 22, 2021	23.34	23.42	23.18	23.18
1848	NASDAQ	IFV	Fri, Nov 19, 2021	23.49	23.55	23.34	23.46
1847	NASDAQ	IFV	Thu, Nov 18, 2021	23.58	23.75	23.54	23.61
1846	NASDAQ	IFV	Wed, Nov 17, 2021	23.55	23.68	23.53	23.59
1845	NASDAQ	IFV	Tue, Nov 16, 2021	23.63	23.71	23.50	23.68
1844	NASDAQ	IFV	Mon, Nov 15, 2021	23.80	23.91	23.66	23.74
1843	NASDAQ	IFV	Fri, Nov 12, 2021	23.72	23.79	23.70	23.75
1842	NASDAQ	IFV	Thu, Nov 11, 2021	23.59	23.68	23.53	23.57
1841	NASDAQ	IFV	Wed, Nov 10, 2021	23.74	23.74	23.50	23.51
1840	NASDAQ	IFV	Tue, Nov 9, 2021	23.81	23.88	23.70	23.85
1839	NASDAQ	IFV	Mon, Nov 8, 2021	23.90	23.90	23.74	23.81
1838	NASDAQ	IFV	Fri, Nov 5, 2021	23.68	23.78	23.60	23.65
1837	NASDAQ	IFV	Thu, Nov 4, 2021	23.62	23.77	23.62	23.74
1836	NASDAQ	IFV	Wed, Nov 3, 2021	23.59	23.85	23.54	23.81
1835	NASDAQ	IFV	Tue, Nov 2, 2021	23.63	23.68	23.55	23.61
1834	NASDAQ	IFV	Mon, Nov 1, 2021	23.56	23.70	23.49	23.64
1833	NASDAQ	IFV	Fri, Oct 29, 2021	23.53	23.53	23.27	23.37
1832	NASDAQ	IFV	Thu, Oct 28, 2021	23.53	23.62	23.44	23.58
1831	NASDAQ	IFV	Wed, Oct 27, 2021	23.59	23.68	23.52	23.54
1830	NASDAQ	IFV	Tue, Oct 26, 2021	23.67	23.70	23.55	23.62
1829	NASDAQ	IFV	Mon, Oct 25, 2021	23.46	23.57	23.43	23.48
1828	NASDAQ	IFV	Fri, Oct 22, 2021	23.44	23.59	23.44	23.54
1827	NASDAQ	IFV	Thu, Oct 21, 2021	23.50	23.55	23.35	23.49
1826	NASDAQ	IFV	Wed, Oct 20, 2021	23.39	23.63	23.39	23.50
1825	NASDAQ	IFV	Tue, Oct 19, 2021	23.44	23.62	23.43	23.50
1824	NASDAQ	IFV	Mon, Oct 18, 2021	23.23	23.53	23.23	23.36
1823	NASDAQ	IFV	Fri, Oct 15, 2021	23.56	23.63	23.44	23.44
1822	NASDAQ	IFV	Thu, Oct 14, 2021	23.35	23.42	23.21	23.40
1821	NASDAQ	IFV	Wed, Oct 13, 2021	23.11	23.23	22.99	23.16
1820	NASDAQ	IFV	Tue, Oct 12, 2021	22.81	22.91	22.71	22.87
1819	NASDAQ	IFV	Mon, Oct 11, 2021	22.67	22.91	22.62	22.62
1818	NASDAQ	IFV	Fri, Oct 8, 2021	22.85	22.87	22.70	22.71
1817	NASDAQ	IFV	Thu, Oct 7, 2021	22.60	22.80	22.57	22.80
1816	NASDAQ	IFV	Wed, Oct 6, 2021	22.47	22.58	22.26	22.49
1815	NASDAQ	IFV	Tue, Oct 5, 2021	22.64	22.86	22.62	22.86
1814	NASDAQ	IFV	Mon, Oct 4, 2021	22.89	22.89	22.53	22.55
1813	NASDAQ	IFV	Fri, Oct 1, 2021	22.70	22.91	22.62	22.89
1812	NASDAQ	IFV	Thu, Sep 30, 2021	22.87	22.90	22.67	22.74
1811	NASDAQ	IFV	Wed, Sep 29, 2021	22.92	23.01	22.72	22.81
1810	NASDAQ	IFV	Tue, Sep 28, 2021	22.96	22.96	22.69	22.87
1809	NASDAQ	IFV	Mon, Sep 27, 2021	23.49	23.49	23.18	23.35
1808	NASDAQ	IFV	Fri, Sep 24, 2021	23.36	23.56	23.36	23.47
1807	NASDAQ	IFV	Thu, Sep 23, 2021	23.70	23.72	23.56	23.58
1806	NASDAQ	IFV	Wed, Sep 22, 2021	23.40	23.58	23.37	23.57
1805	NASDAQ	IFV	Tue, Sep 21, 2021	23.19	23.36	23.15	23.36
1804	NASDAQ	IFV	Mon, Sep 20, 2021	23.31	23.31	22.77	22.96
1803	NASDAQ	IFV	Fri, Sep 17, 2021	23.66	23.66	23.42	23.59
1802	NASDAQ	IFV	Thu, Sep 16, 2021	23.62	23.87	23.62	23.83
1801	NASDAQ	IFV	Wed, Sep 15, 2021	23.82	23.93	23.78	23.81
1800	NASDAQ	IFV	Tue, Sep 14, 2021	23.95	24.02	23.80	23.82
1799	NASDAQ	IFV	Mon, Sep 13, 2021	23.99	23.99	23.79	23.87
1798	NASDAQ	IFV	Fri, Sep 10, 2021	24.02	24.15	23.79	23.79
1797	NASDAQ	IFV	Thu, Sep 9, 2021	23.85	23.98	23.76	23.98
1796	NASDAQ	IFV	Wed, Sep 8, 2021	23.98	24.04	23.77	23.95
1795	NASDAQ	IFV	Tue, Sep 7, 2021	24.16	24.31	24.13	24.18
1794	NASDAQ	IFV	Fri, Sep 3, 2021	24.17	24.23	24.13	24.19
1793	NASDAQ	IFV	Thu, Sep 2, 2021	24.09	24.28	24.09	24.09
1792	NASDAQ	IFV	Wed, Sep 1, 2021	24.07	24.27	24.03	24.10
1791	NASDAQ	IFV	Tue, Aug 31, 2021	24.08	24.16	23.94	23.96
1790	NASDAQ	IFV	Mon, Aug 30, 2021	23.93	24.00	23.82	23.90
1789	NASDAQ	IFV	Fri, Aug 27, 2021	23.82	23.96	23.78	23.85
1788	NASDAQ	IFV	Thu, Aug 26, 2021	23.64	23.71	23.47	23.54
1787	NASDAQ	IFV	Wed, Aug 25, 2021	23.74	23.76	23.60	23.73
1786	NASDAQ	IFV	Tue, Aug 24, 2021	23.58	23.85	23.58	23.71
1785	NASDAQ	IFV	Mon, Aug 23, 2021	23.57	23.57	23.37	23.47
1784	NASDAQ	IFV	Fri, Aug 20, 2021	23.08	23.39	23.08	23.33
1783	NASDAQ	IFV	Thu, Aug 19, 2021	23.21	23.31	22.99	23.17
1782	NASDAQ	IFV	Wed, Aug 18, 2021	23.64	23.83	23.47	23.47
1781	NASDAQ	IFV	Tue, Aug 17, 2021	23.53	23.71	23.41	23.63
1780	NASDAQ	IFV	Mon, Aug 16, 2021	23.93	23.95	23.70	23.82
1779	NASDAQ	IFV	Fri, Aug 13, 2021	23.95	24.12	23.95	24.10
1778	NASDAQ	IFV	Thu, Aug 12, 2021	23.87	24.07	23.83	24.07
1777	NASDAQ	IFV	Wed, Aug 11, 2021	24.07	24.13	23.93	24.10
1776	NASDAQ	IFV	Tue, Aug 10, 2021	24.13	24.19	23.90	23.91
1775	NASDAQ	IFV	Mon, Aug 9, 2021	24.01	24.13	23.99	24.00
1774	NASDAQ	IFV	Fri, Aug 6, 2021	24.03	24.06	23.86	23.90
1773	NASDAQ	IFV	Thu, Aug 5, 2021	24.08	24.17	24.02	24.17
1772	NASDAQ	IFV	Wed, Aug 4, 2021	24.10	24.25	23.99	24.03
1771	NASDAQ	IFV	Tue, Aug 3, 2021	23.98	24.14	23.83	24.09
1770	NASDAQ	IFV	Mon, Aug 2, 2021	23.98	24.12	23.92	23.94
1769	NASDAQ	IFV	Fri, Jul 30, 2021	23.97	23.97	23.71	23.78
1768	NASDAQ	IFV	Thu, Jul 29, 2021	23.98	23.98	23.87	23.94
1767	NASDAQ	IFV	Wed, Jul 28, 2021	23.55	23.84	23.55	23.77
1766	NASDAQ	IFV	Tue, Jul 27, 2021	23.42	23.54	23.22	23.34
1765	NASDAQ	IFV	Mon, Jul 26, 2021	23.70	23.92	23.70	23.72
1764	NASDAQ	IFV	Fri, Jul 23, 2021	24.03	24.03	23.84	23.90
1763	NASDAQ	IFV	Thu, Jul 22, 2021	24.24	24.24	24.02	24.11
1762	NASDAQ	IFV	Wed, Jul 21, 2021	23.79	24.13	23.79	24.13
1761	NASDAQ	IFV	Tue, Jul 20, 2021	23.53	23.85	23.42	23.79
1760	NASDAQ	IFV	Mon, Jul 19, 2021	23.63	23.67	23.46	23.53
1759	NASDAQ	IFV	Fri, Jul 16, 2021	24.25	24.25	23.91	23.94
1758	NASDAQ	IFV	Thu, Jul 15, 2021	24.32	24.44	24.16	24.28
1757	NASDAQ	IFV	Wed, Jul 14, 2021	24.39	24.54	24.24	24.24
1756	NASDAQ	IFV	Tue, Jul 13, 2021	24.26	24.39	24.21	24.28
1755	NASDAQ	IFV	Mon, Jul 12, 2021	24.33	24.36	24.20	24.28
1754	NASDAQ	IFV	Fri, Jul 9, 2021	24.05	24.24	24.03	24.23
1753	NASDAQ	IFV	Thu, Jul 8, 2021	23.73	23.94	23.71	23.84
1752	NASDAQ	IFV	Wed, Jul 7, 2021	24.31	24.34	24.11	24.21
1751	NASDAQ	IFV	Tue, Jul 6, 2021	24.36	24.36	24.07	24.18
1750	NASDAQ	IFV	Fri, Jul 2, 2021	24.53	24.62	24.44	24.51
1749	NASDAQ	IFV	Thu, Jul 1, 2021	24.60	24.67	24.43	24.52
1748	NASDAQ	IFV	Wed, Jun 30, 2021	24.92	24.92	24.46	24.65
1747	NASDAQ	IFV	Tue, Jun 29, 2021	24.90	24.90	24.55	24.85
1746	NASDAQ	IFV	Mon, Jun 28, 2021	24.84	24.84	24.70	24.77
1745	NASDAQ	IFV	Fri, Jun 25, 2021	24.87	24.96	24.68	24.80
1744	NASDAQ	IFV	Thu, Jun 24, 2021	24.63	24.77	24.61	24.68
1743	NASDAQ	IFV	Wed, Jun 23, 2021	24.58	24.69	24.47	24.47
1742	NASDAQ	IFV	Tue, Jun 22, 2021	24.48	24.52	24.40	24.48
1741	NASDAQ	IFV	Mon, Jun 21, 2021	24.47	24.53	24.29	24.48
1740	NASDAQ	IFV	Fri, Jun 18, 2021	24.49	24.49	24.30	24.33
1739	NASDAQ	IFV	Thu, Jun 17, 2021	24.66	24.75	24.51	24.59
1738	NASDAQ	IFV	Wed, Jun 16, 2021	25.01	25.06	24.70	24.80
1737	NASDAQ	IFV	Tue, Jun 15, 2021	25.13	25.15	24.98	25.00
1736	NASDAQ	IFV	Mon, Jun 14, 2021	25.13	25.18	25.10	25.10
1735	NASDAQ	IFV	Fri, Jun 11, 2021	25.04	25.14	24.98	25.11
1734	NASDAQ	IFV	Thu, Jun 10, 2021	25.02	25.12	24.93	25.06
1733	NASDAQ	IFV	Wed, Jun 9, 2021	25.03	25.16	24.89	24.89
1732	NASDAQ	IFV	Tue, Jun 8, 2021	25.09	25.12	24.98	25.12
1731	NASDAQ	IFV	Mon, Jun 7, 2021	25.18	25.18	25.01	25.06
1730	NASDAQ	IFV	Fri, Jun 4, 2021	25.02	25.18	24.95	25.04
1729	NASDAQ	IFV	Thu, Jun 3, 2021	24.89	24.96	24.81	24.81
1728	NASDAQ	IFV	Wed, Jun 2, 2021	24.90	25.05	24.73	25.01
1727	NASDAQ	IFV	Tue, Jun 1, 2021	24.79	25.10	24.79	24.98
1726	NASDAQ	IFV	Fri, May 28, 2021	24.57	24.78	24.51	24.60
1725	NASDAQ	IFV	Thu, May 27, 2021	24.50	24.57	24.44	24.49
1724	NASDAQ	IFV	Wed, May 26, 2021	24.35	24.48	24.32	24.44
1723	NASDAQ	IFV	Tue, May 25, 2021	24.34	24.45	24.24	24.24
1722	NASDAQ	IFV	Mon, May 24, 2021	24.03	24.27	24.03	24.27
1721	NASDAQ	IFV	Fri, May 21, 2021	24.17	24.17	23.97	24.01
1720	NASDAQ	IFV	Thu, May 20, 2021	23.91	24.15	23.91	24.06
1719	NASDAQ	IFV	Wed, May 19, 2021	23.62	23.88	23.54	23.74
1718	NASDAQ	IFV	Tue, May 18, 2021	24.19	24.19	23.92	24.01
1717	NASDAQ	IFV	Mon, May 17, 2021	23.53	23.85	23.53	23.83
1716	NASDAQ	IFV	Fri, May 14, 2021	23.40	23.66	23.40	23.60
1715	NASDAQ	IFV	Thu, May 13, 2021	23.30	23.38	22.99	23.14
1714	NASDAQ	IFV	Wed, May 12, 2021	23.41	23.61	23.05	23.19
1713	NASDAQ	IFV	Tue, May 11, 2021	23.44	23.73	23.33	23.65
1712	NASDAQ	IFV	Mon, May 10, 2021	23.96	24.04	23.70	23.70
1711	NASDAQ	IFV	Fri, May 7, 2021	23.85	24.05	23.85	23.97
1710	NASDAQ	IFV	Thu, May 6, 2021	23.65	23.72	23.55	23.72
1709	NASDAQ	IFV	Wed, May 5, 2021	23.48	23.60	23.45	23.55
1708	NASDAQ	IFV	Tue, May 4, 2021	23.41	23.41	23.16	23.28
1707	NASDAQ	IFV	Mon, May 3, 2021	23.85	23.85	23.64	23.73
1706	NASDAQ	IFV	Fri, Apr 30, 2021	23.70	23.77	23.51	23.51
1705	NASDAQ	IFV	Thu, Apr 29, 2021	24.14	24.14	23.75	23.91
1704	NASDAQ	IFV	Wed, Apr 28, 2021	23.91	24.08	23.88	24.08
1703	NASDAQ	IFV	Tue, Apr 27, 2021	23.80	23.85	23.75	23.77
1702	NASDAQ	IFV	Mon, Apr 26, 2021	23.69	23.81	23.68	23.73
1701	NASDAQ	IFV	Fri, Apr 23, 2021	23.49	23.69	23.46	23.67
1700	NASDAQ	IFV	Thu, Apr 22, 2021	23.43	23.56	23.36	23.42
1699	NASDAQ	IFV	Wed, Apr 21, 2021	23.03	23.33	23.03	23.24
1698	NASDAQ	IFV	Tue, Apr 20, 2021	23.51	23.51	23.11	23.21
1697	NASDAQ	IFV	Mon, Apr 19, 2021	23.61	23.76	23.50	23.54
1696	NASDAQ	IFV	Fri, Apr 16, 2021	23.67	23.83	23.61	23.79
1695	NASDAQ	IFV	Thu, Apr 15, 2021	23.59	23.59	23.45	23.49
1694	NASDAQ	IFV	Wed, Apr 14, 2021	23.43	23.54	23.34	23.34
1693	NASDAQ	IFV	Tue, Apr 13, 2021	23.42	23.48	23.32	23.36
1692	NASDAQ	IFV	Mon, Apr 12, 2021	23.80	23.80	23.18	23.25
1691	NASDAQ	IFV	Fri, Apr 9, 2021	23.41	23.50	23.39	23.45
1690	NASDAQ	IFV	Thu, Apr 8, 2021	23.49	23.62	23.44	23.52
1689	NASDAQ	IFV	Wed, Apr 7, 2021	23.54	23.65	23.27	23.42
1688	NASDAQ	IFV	Tue, Apr 6, 2021	23.41	23.58	23.38	23.52
1687	NASDAQ	IFV	Mon, Apr 5, 2021	23.53	23.56	23.31	23.46
1686	NASDAQ	IFV	Thu, Apr 1, 2021	23.30	23.39	23.19	23.37
1685	NASDAQ	IFV	Wed, Mar 31, 2021	22.95	23.05	22.91	22.97
1684	NASDAQ	IFV	Tue, Mar 30, 2021	22.66	22.97	22.66	22.86
1683	NASDAQ	IFV	Mon, Mar 29, 2021	22.75	22.82	22.59	22.66
1682	NASDAQ	IFV	Fri, Mar 26, 2021	22.77	22.87	22.61	22.87
1681	NASDAQ	IFV	Thu, Mar 25, 2021	22.47	22.67	22.28	22.64
1680	NASDAQ	IFV	Wed, Mar 24, 2021	23.04	23.04	22.63	22.66
1679	NASDAQ	IFV	Tue, Mar 23, 2021	23.30	23.35	23.03	23.09
1678	NASDAQ	IFV	Mon, Mar 22, 2021	23.53	23.62	23.37	23.46
1677	NASDAQ	IFV	Fri, Mar 19, 2021	23.47	23.50	23.25	23.45
1676	NASDAQ	IFV	Thu, Mar 18, 2021	23.54	23.60	23.25	23.34
1675	NASDAQ	IFV	Wed, Mar 17, 2021	23.37	23.70	23.28	23.61
1674	NASDAQ	IFV	Tue, Mar 16, 2021	23.68	23.72	23.50	23.62
1673	NASDAQ	IFV	Mon, Mar 15, 2021	23.57	23.57	23.23	23.49
1672	NASDAQ	IFV	Fri, Mar 12, 2021	23.28	23.44	23.00	23.37
1671	NASDAQ	IFV	Thu, Mar 11, 2021	23.35	23.64	23.35	23.58
1670	NASDAQ	IFV	Wed, Mar 10, 2021	23.34	23.34	23.04	23.14
1669	NASDAQ	IFV	Tue, Mar 9, 2021	22.94	23.32	22.94	23.18
1668	NASDAQ	IFV	Mon, Mar 8, 2021	22.90	22.99	22.56	22.56
1667	NASDAQ	IFV	Fri, Mar 5, 2021	23.10	23.10	22.67	23.03
1666	NASDAQ	IFV	Thu, Mar 4, 2021	23.07	23.35	22.73	22.85
1665	NASDAQ	IFV	Wed, Mar 3, 2021	23.63	23.67	23.38	23.48
1664	NASDAQ	IFV	Tue, Mar 2, 2021	23.69	23.69	23.51	23.55
1663	NASDAQ	IFV	Mon, Mar 1, 2021	23.59	23.64	23.45	23.58
1662	NASDAQ	IFV	Fri, Feb 26, 2021	23.30	23.30	22.97	23.12
1661	NASDAQ	IFV	Thu, Feb 25, 2021	23.86	23.94	23.30	23.34
1660	NASDAQ	IFV	Wed, Feb 24, 2021	23.55	23.81	23.49	23.80
1659	NASDAQ	IFV	Tue, Feb 23, 2021	23.54	23.78	23.20	23.69
1658	NASDAQ	IFV	Mon, Feb 22, 2021	23.89	24.11	23.85	23.87
1657	NASDAQ	IFV	Fri, Feb 19, 2021	24.34	24.44	24.22	24.22
1656	NASDAQ	IFV	Thu, Feb 18, 2021	24.02	24.15	23.91	24.10
1655	NASDAQ	IFV	Wed, Feb 17, 2021	24.33	24.44	24.16	24.27
1654	NASDAQ	IFV	Tue, Feb 16, 2021	24.68	24.71	24.51	24.55
1653	NASDAQ	IFV	Fri, Feb 12, 2021	24.23	24.52	24.23	24.39
1652	NASDAQ	IFV	Thu, Feb 11, 2021	24.37	24.43	24.22	24.31
1651	NASDAQ	IFV	Wed, Feb 10, 2021	24.26	24.38	24.00	24.11
1650	NASDAQ	IFV	Tue, Feb 9, 2021	23.94	24.16	23.94	24.12
1649	NASDAQ	IFV	Mon, Feb 8, 2021	23.89	24.08	23.81	23.96
1648	NASDAQ	IFV	Fri, Feb 5, 2021	23.77	23.89	23.71	23.86
1647	NASDAQ	IFV	Thu, Feb 4, 2021	23.65	23.74	23.56	23.63
1646	NASDAQ	IFV	Wed, Feb 3, 2021	23.66	23.79	23.61	23.77
1645	NASDAQ	IFV	Tue, Feb 2, 2021	23.06	23.59	23.06	23.59
1644	NASDAQ	IFV	Mon, Feb 1, 2021	23.08	23.20	22.98	23.18
1643	NASDAQ	IFV	Fri, Jan 29, 2021	22.81	22.90	22.51	22.61
1642	NASDAQ	IFV	Thu, Jan 28, 2021	22.92	23.17	22.92	23.12
1641	NASDAQ	IFV	Wed, Jan 27, 2021	22.90	23.10	22.75	22.88
1640	NASDAQ	IFV	Tue, Jan 26, 2021	23.35	23.41	23.28	23.41
1639	NASDAQ	IFV	Mon, Jan 25, 2021	23.65	23.65	23.14	23.30
1638	NASDAQ	IFV	Fri, Jan 22, 2021	23.31	23.52	23.31	23.48
1637	NASDAQ	IFV	Thu, Jan 21, 2021	23.52	23.61	23.37	23.61
1636	NASDAQ	IFV	Wed, Jan 20, 2021	23.40	23.43	23.27	23.37
1635	NASDAQ	IFV	Tue, Jan 19, 2021	22.99	23.13	22.99	23.03
1634	NASDAQ	IFV	Fri, Jan 15, 2021	22.97	23.00	22.77	22.77
1633	NASDAQ	IFV	Thu, Jan 14, 2021	23.17	23.35	23.17	23.24
1632	NASDAQ	IFV	Wed, Jan 13, 2021	23.10	23.21	23.03	23.13
1631	NASDAQ	IFV	Tue, Jan 12, 2021	22.97	23.14	22.97	23.13
1630	NASDAQ	IFV	Mon, Jan 11, 2021	22.82	22.97	22.82	22.96
1629	NASDAQ	IFV	Fri, Jan 8, 2021	23.13	23.27	23.01	23.21
1628	NASDAQ	IFV	Thu, Jan 7, 2021	22.85	22.96	22.81	22.92
1627	NASDAQ	IFV	Wed, Jan 6, 2021	22.68	22.97	22.68	22.78
1626	NASDAQ	IFV	Tue, Jan 5, 2021	22.45	22.85	22.45	22.77
1625	NASDAQ	IFV	Mon, Jan 4, 2021	22.58	22.71	22.29	22.48
1624	NASDAQ	IFV	Thu, Dec 31, 2020	22.91	22.91	22.10	22.22
1623	NASDAQ	IFV	Wed, Dec 30, 2020	22.37	22.42	22.29	22.42
1622	NASDAQ	IFV	Tue, Dec 29, 2020	22.13	22.23	22.04	22.23
1621	NASDAQ	IFV	Mon, Dec 28, 2020	21.87	21.95	21.82	21.90
1620	NASDAQ	IFV	Thu, Dec 24, 2020	21.64	21.88	21.64	21.88
1619	NASDAQ	IFV	Wed, Dec 23, 2020	21.86	21.92	21.77	21.87
1618	NASDAQ	IFV	Tue, Dec 22, 2020	21.64	21.71	21.56	21.71
1617	NASDAQ	IFV	Mon, Dec 21, 2020	21.61	21.76	21.42	21.69
1616	NASDAQ	IFV	Fri, Dec 18, 2020	22.05	22.09	22.00	22.07
1615	NASDAQ	IFV	Thu, Dec 17, 2020	22.22	22.22	21.93	22.05
1614	NASDAQ	IFV	Wed, Dec 16, 2020	21.74	21.83	21.69	21.81
1613	NASDAQ	IFV	Tue, Dec 15, 2020	21.53	21.64	21.47	21.64
1612	NASDAQ	IFV	Mon, Dec 14, 2020	21.41	21.45	21.30	21.36
1611	NASDAQ	IFV	Fri, Dec 11, 2020	21.34	21.41	21.31	21.38
1610	NASDAQ	IFV	Thu, Dec 10, 2020	21.39	21.51	21.33	21.46
1609	NASDAQ	IFV	Wed, Dec 9, 2020	21.55	21.55	21.21	21.35
1608	NASDAQ	IFV	Tue, Dec 8, 2020	21.43	21.46	21.25	21.41
1607	NASDAQ	IFV	Mon, Dec 7, 2020	21.36	21.49	21.36	21.45
1606	NASDAQ	IFV	Fri, Dec 4, 2020	21.46	21.50	21.39	21.40
1605	NASDAQ	IFV	Thu, Dec 3, 2020	21.38	21.42	21.33	21.38
1604	NASDAQ	IFV	Wed, Dec 2, 2020	21.14	21.27	21.10	21.27
1603	NASDAQ	IFV	Tue, Dec 1, 2020	21.24	21.31	21.20	21.23
1602	NASDAQ	IFV	Mon, Nov 30, 2020	21.21	21.27	20.89	20.89
1601	NASDAQ	IFV	Fri, Nov 27, 2020	21.01	21.35	21.01	21.28
1600	NASDAQ	IFV	Wed, Nov 25, 2020	21.04	21.13	20.92	21.01
1599	NASDAQ	IFV	Tue, Nov 24, 2020	21.01	21.26	21.01	21.21
1598	NASDAQ	IFV	Mon, Nov 23, 2020	21.06	21.06	20.86	20.91
1597	NASDAQ	IFV	Fri, Nov 20, 2020	20.86	21.00	20.86	20.91
1596	NASDAQ	IFV	Thu, Nov 19, 2020	20.70	20.87	20.68	20.82
1595	NASDAQ	IFV	Wed, Nov 18, 2020	20.87	20.88	20.66	20.71
1594	NASDAQ	IFV	Tue, Nov 17, 2020	20.79	20.91	20.75	20.87
1593	NASDAQ	IFV	Mon, Nov 16, 2020	20.81	20.90	20.77	20.82
1592	NASDAQ	IFV	Fri, Nov 13, 2020	20.60	20.72	20.54	20.67
1591	NASDAQ	IFV	Thu, Nov 12, 2020	20.44	20.57	20.30	20.35
1590	NASDAQ	IFV	Wed, Nov 11, 2020	20.22	20.45	20.22	20.45
1589	NASDAQ	IFV	Tue, Nov 10, 2020	20.36	20.36	20.12	20.25
1588	NASDAQ	IFV	Mon, Nov 9, 2020	20.67	20.67	20.36	20.45
1587	NASDAQ	IFV	Fri, Nov 6, 2020	20.10	20.23	20.08	20.23
1586	NASDAQ	IFV	Thu, Nov 5, 2020	20.04	20.17	19.96	20.11
1585	NASDAQ	IFV	Wed, Nov 4, 2020	19.42	19.76	19.39	19.65
1584	NASDAQ	IFV	Tue, Nov 3, 2020	18.92	19.19	18.92	19.11
1583	NASDAQ	IFV	Mon, Nov 2, 2020	18.57	18.79	18.57	18.77
1582	NASDAQ	IFV	Fri, Oct 30, 2020	18.59	18.66	18.40	18.48
1581	NASDAQ	IFV	Thu, Oct 29, 2020	18.58	18.77	18.55	18.69
1580	NASDAQ	IFV	Wed, Oct 28, 2020	18.68	18.68	18.47	18.49
1579	NASDAQ	IFV	Tue, Oct 27, 2020	19.12	19.17	19.01	19.03
1578	NASDAQ	IFV	Mon, Oct 26, 2020	19.19	19.26	18.97	19.07
1577	NASDAQ	IFV	Fri, Oct 23, 2020	19.38	19.43	19.30	19.38
1576	NASDAQ	IFV	Thu, Oct 22, 2020	19.32	19.39	19.18	19.31
1575	NASDAQ	IFV	Wed, Oct 21, 2020	19.49	19.59	19.35	19.42
1574	NASDAQ	IFV	Tue, Oct 20, 2020	19.46	19.61	19.46	19.49
1573	NASDAQ	IFV	Mon, Oct 19, 2020	19.41	19.50	19.20	19.26
1572	NASDAQ	IFV	Fri, Oct 16, 2020	19.43	19.52	19.36	19.36
1571	NASDAQ	IFV	Thu, Oct 15, 2020	19.23	19.29	19.17	19.25
1570	NASDAQ	IFV	Wed, Oct 14, 2020	19.67	19.70	19.54	19.54
1569	NASDAQ	IFV	Tue, Oct 13, 2020	19.71	19.78	19.53	19.64
1568	NASDAQ	IFV	Mon, Oct 12, 2020	19.78	19.87	19.72	19.85
1567	NASDAQ	IFV	Fri, Oct 9, 2020	19.61	19.67	19.57	19.67
1566	NASDAQ	IFV	Thu, Oct 8, 2020	19.40	19.55	19.39	19.46
1565	NASDAQ	IFV	Wed, Oct 7, 2020	19.34	19.35	19.21	19.31
1564	NASDAQ	IFV	Tue, Oct 6, 2020	19.23	19.34	19.08	19.09
1563	NASDAQ	IFV	Mon, Oct 5, 2020	19.00	19.16	19.00	19.13
1562	NASDAQ	IFV	Fri, Oct 2, 2020	18.75	19.02	18.75	18.91
1561	NASDAQ	IFV	Thu, Oct 1, 2020	18.95	19.07	18.93	19.00
1560	NASDAQ	IFV	Wed, Sep 30, 2020	18.74	18.89	18.70	18.79
1559	NASDAQ	IFV	Tue, Sep 29, 2020	18.58	18.72	18.54	18.72
1558	NASDAQ	IFV	Mon, Sep 28, 2020	18.69	18.71	18.57	18.58
1557	NASDAQ	IFV	Fri, Sep 25, 2020	18.28	18.45	18.13	18.42
1556	NASDAQ	IFV	Thu, Sep 24, 2020	18.36	18.45	18.20	18.38
1555	NASDAQ	IFV	Wed, Sep 23, 2020	18.79	18.86	18.55	18.55
1554	NASDAQ	IFV	Tue, Sep 22, 2020	18.80	18.88	18.69	18.84
1553	NASDAQ	IFV	Mon, Sep 21, 2020	18.74	18.90	18.60	18.84
1552	NASDAQ	IFV	Fri, Sep 18, 2020	19.53	19.53	19.24	19.30
1551	NASDAQ	IFV	Thu, Sep 17, 2020	19.19	19.78	19.19	19.46
1550	NASDAQ	IFV	Wed, Sep 16, 2020	19.53	19.57	19.38	19.38
1549	NASDAQ	IFV	Tue, Sep 15, 2020	18.92	19.48	18.92	19.43
1548	NASDAQ	IFV	Mon, Sep 14, 2020	19.20	19.29	19.17	19.22
1547	NASDAQ	IFV	Fri, Sep 11, 2020	19.06	19.12	18.91	18.98
1546	NASDAQ	IFV	Thu, Sep 10, 2020	19.17	19.22	18.78	18.78
1545	NASDAQ	IFV	Wed, Sep 9, 2020	19.06	19.16	19.02	19.08
1544	NASDAQ	IFV	Tue, Sep 8, 2020	18.80	19.06	18.75	18.83
1543	NASDAQ	IFV	Fri, Sep 4, 2020	18.30	19.31	18.30	19.24
1542	NASDAQ	IFV	Thu, Sep 3, 2020	19.65	19.70	19.11	19.29
1541	NASDAQ	IFV	Wed, Sep 2, 2020	19.74	19.81	19.57	19.78
1540	NASDAQ	IFV	Tue, Sep 1, 2020	19.50	19.61	19.49	19.56
1539	NASDAQ	IFV	Mon, Aug 31, 2020	19.45	19.45	19.33	19.38
1538	NASDAQ	IFV	Fri, Aug 28, 2020	19.45	19.57	19.42	19.57
1537	NASDAQ	IFV	Thu, Aug 27, 2020	19.56	19.56	19.23	19.37
1536	NASDAQ	IFV	Wed, Aug 26, 2020	19.28	19.48	19.27	19.43
1535	NASDAQ	IFV	Tue, Aug 25, 2020	19.20	19.29	19.16	19.26
1534	NASDAQ	IFV	Mon, Aug 24, 2020	19.14	19.17	19.05	19.05
1533	NASDAQ	IFV	Fri, Aug 21, 2020	18.79	18.88	18.75	18.83
1532	NASDAQ	IFV	Thu, Aug 20, 2020	18.67	18.95	18.66	18.85
1531	NASDAQ	IFV	Wed, Aug 19, 2020	18.99	19.06	18.83	18.84
1530	NASDAQ	IFV	Tue, Aug 18, 2020	18.97	19.08	18.94	19.02
1529	NASDAQ	IFV	Mon, Aug 17, 2020	18.89	18.98	18.89	18.91
1528	NASDAQ	IFV	Fri, Aug 14, 2020	18.77	18.83	18.70	18.70
1527	NASDAQ	IFV	Thu, Aug 13, 2020	18.95	19.02	18.37	18.92
1526	NASDAQ	IFV	Wed, Aug 12, 2020	18.81	18.93	18.76	18.89
1525	NASDAQ	IFV	Tue, Aug 11, 2020	18.78	18.84	18.65	18.72
1524	NASDAQ	IFV	Mon, Aug 10, 2020	18.65	18.65	18.54	18.61
1523	NASDAQ	IFV	Fri, Aug 7, 2020	18.59	18.66	18.50	18.65
1522	NASDAQ	IFV	Thu, Aug 6, 2020	18.77	18.84	18.63	18.79
1521	NASDAQ	IFV	Wed, Aug 5, 2020	18.73	18.82	18.70	18.80
1520	NASDAQ	IFV	Tue, Aug 4, 2020	18.43	18.54	18.39	18.54
1519	NASDAQ	IFV	Mon, Aug 3, 2020	18.29	18.47	18.29	18.44
1518	NASDAQ	IFV	Fri, Jul 31, 2020	18.25	18.25	18.00	18.11
1517	NASDAQ	IFV	Thu, Jul 30, 2020	18.14	18.27	18.00	18.21
1516	NASDAQ	IFV	Wed, Jul 29, 2020	18.27	18.40	18.22	18.34
1515	NASDAQ	IFV	Tue, Jul 28, 2020	18.21	18.25	18.11	18.22
1514	NASDAQ	IFV	Mon, Jul 27, 2020	18.08	18.22	18.04	18.18
1513	NASDAQ	IFV	Fri, Jul 24, 2020	18.00	18.12	17.87	18.10
1512	NASDAQ	IFV	Thu, Jul 23, 2020	18.43	18.49	18.21	18.28
1511	NASDAQ	IFV	Wed, Jul 22, 2020	18.38	18.47	18.34	18.41
1510	NASDAQ	IFV	Tue, Jul 21, 2020	18.47	18.51	18.36	18.47
1509	NASDAQ	IFV	Mon, Jul 20, 2020	18.06	18.32	18.06	18.24
1508	NASDAQ	IFV	Fri, Jul 17, 2020	17.96	18.02	17.89	17.98
1507	NASDAQ	IFV	Thu, Jul 16, 2020	17.83	17.88	17.78	17.85
1506	NASDAQ	IFV	Wed, Jul 15, 2020	17.85	18.19	17.85	18.06
1505	NASDAQ	IFV	Tue, Jul 14, 2020	17.69	18.00	17.69	17.96
1504	NASDAQ	IFV	Mon, Jul 13, 2020	18.06	18.31	17.94	17.95
1503	NASDAQ	IFV	Fri, Jul 10, 2020	17.99	18.06	17.91	18.03
1502	NASDAQ	IFV	Thu, Jul 9, 2020	18.20	18.27	17.92	18.00
1501	NASDAQ	IFV	Wed, Jul 8, 2020	17.95	18.14	17.90	18.14
1500	NASDAQ	IFV	Tue, Jul 7, 2020	17.90	17.99	17.79	17.81
1499	NASDAQ	IFV	Mon, Jul 6, 2020	17.73	18.15	17.73	18.09
1498	NASDAQ	IFV	Thu, Jul 2, 2020	17.37	17.50	17.35	17.47
1497	NASDAQ	IFV	Wed, Jul 1, 2020	16.94	17.15	16.94	17.15
1496	NASDAQ	IFV	Tue, Jun 30, 2020	17.01	17.01	16.78	16.84
1495	NASDAQ	IFV	Mon, Jun 29, 2020	16.83	16.95	16.68	16.85
1494	NASDAQ	IFV	Fri, Jun 26, 2020	16.80	17.02	16.76	16.77
1493	NASDAQ	IFV	Thu, Jun 25, 2020	16.42	17.03	16.42	16.98
1492	NASDAQ	IFV	Wed, Jun 24, 2020	17.22	17.22	16.90	17.06
1491	NASDAQ	IFV	Tue, Jun 23, 2020	17.23	17.48	17.23	17.36
1490	NASDAQ	IFV	Mon, Jun 22, 2020	17.00	17.24	17.00	17.16
1489	NASDAQ	IFV	Fri, Jun 19, 2020	17.30	17.31	17.01	17.03
1488	NASDAQ	IFV	Thu, Jun 18, 2020	17.14	17.18	17.02	17.08
1487	NASDAQ	IFV	Wed, Jun 17, 2020	16.99	17.15	16.94	16.99
1486	NASDAQ	IFV	Tue, Jun 16, 2020	17.12	17.12	16.81	16.83
1485	NASDAQ	IFV	Mon, Jun 15, 2020	16.37	16.77	16.34	16.68
1484	NASDAQ	IFV	Fri, Jun 12, 2020	16.73	16.86	16.44	16.65
1483	NASDAQ	IFV	Thu, Jun 11, 2020	16.76	16.77	16.29	16.36
1482	NASDAQ	IFV	Wed, Jun 10, 2020	17.28	17.31	17.06	17.14
1481	NASDAQ	IFV	Tue, Jun 9, 2020	17.11	17.22	17.01	17.16
1480	NASDAQ	IFV	Mon, Jun 8, 2020	17.33	17.38	17.16	17.35
1479	NASDAQ	IFV	Fri, Jun 5, 2020	17.22	17.37	17.19	17.24
1478	NASDAQ	IFV	Thu, Jun 4, 2020	16.90	17.02	16.83	16.90
1477	NASDAQ	IFV	Wed, Jun 3, 2020	16.72	17.10	16.72	16.97
1476	NASDAQ	IFV	Tue, Jun 2, 2020	16.17	16.65	16.17	16.51
1475	NASDAQ	IFV	Mon, Jun 1, 2020	16.04	16.28	16.04	16.24
1474	NASDAQ	IFV	Fri, May 29, 2020	15.65	15.99	15.65	15.95
1473	NASDAQ	IFV	Thu, May 28, 2020	15.74	15.87	15.63	15.70
1472	NASDAQ	IFV	Wed, May 27, 2020	15.76	15.79	15.50	15.64
1471	NASDAQ	IFV	Tue, May 26, 2020	15.68	15.74	15.60	15.60
1470	NASDAQ	IFV	Fri, May 22, 2020	15.22	15.22	14.52	15.06
1469	NASDAQ	IFV	Thu, May 21, 2020	15.41	15.47	15.09	15.35
1468	NASDAQ	IFV	Wed, May 20, 2020	15.58	15.67	15.41	15.54
1467	NASDAQ	IFV	Tue, May 19, 2020	15.51	15.55	15.32	15.40
1466	NASDAQ	IFV	Mon, May 18, 2020	15.08	15.49	15.08	15.42
1465	NASDAQ	IFV	Fri, May 15, 2020	14.71	14.89	14.71	14.84
1464	NASDAQ	IFV	Thu, May 14, 2020	14.67	14.96	14.43	14.96
1463	NASDAQ	IFV	Wed, May 13, 2020	15.13	15.16	14.75	14.90
1462	NASDAQ	IFV	Tue, May 12, 2020	15.23	15.29	14.98	14.98
1461	NASDAQ	IFV	Mon, May 11, 2020	15.12	15.19	15.00	15.18
1460	NASDAQ	IFV	Fri, May 8, 2020	15.10	15.25	15.02	15.24
1459	NASDAQ	IFV	Thu, May 7, 2020	14.86	14.92	14.77	14.83
1458	NASDAQ	IFV	Wed, May 6, 2020	14.78	14.86	14.61	14.77
1457	NASDAQ	IFV	Tue, May 5, 2020	14.67	14.84	14.60	14.60
1456	NASDAQ	IFV	Mon, May 4, 2020	14.52	14.62	14.40	14.62
1455	NASDAQ	IFV	Fri, May 1, 2020	14.76	14.76	14.45	14.46
1454	NASDAQ	IFV	Thu, Apr 30, 2020	15.14	15.27	14.86	15.10
1453	NASDAQ	IFV	Wed, Apr 29, 2020	15.11	15.32	15.11	15.27
1452	NASDAQ	IFV	Tue, Apr 28, 2020	15.03	15.03	14.78	14.81
1451	NASDAQ	IFV	Mon, Apr 27, 2020	14.69	14.83	14.59	14.80
1450	NASDAQ	IFV	Fri, Apr 24, 2020	14.54	14.54	14.32	14.51
1449	NASDAQ	IFV	Thu, Apr 23, 2020	14.50	14.82	14.46	14.47
1448	NASDAQ	IFV	Wed, Apr 22, 2020	14.59	14.68	14.46	14.50
1447	NASDAQ	IFV	Tue, Apr 21, 2020	14.41	14.48	14.15	14.43
1446	NASDAQ	IFV	Mon, Apr 20, 2020	14.74	14.88	14.56	14.58
1445	NASDAQ	IFV	Fri, Apr 17, 2020	14.76	14.87	14.59	14.78
1444	NASDAQ	IFV	Thu, Apr 16, 2020	14.43	14.57	14.28	14.36
1443	NASDAQ	IFV	Wed, Apr 15, 2020	14.27	14.50	14.22	14.34
1442	NASDAQ	IFV	Tue, Apr 14, 2020	14.80	14.97	14.70	14.82
1441	NASDAQ	IFV	Mon, Apr 13, 2020	14.45	14.61	14.29	14.59
1440	NASDAQ	IFV	Thu, Apr 9, 2020	14.49	14.70	14.42	14.61
1439	NASDAQ	IFV	Wed, Apr 8, 2020	14.16	14.37	14.04	14.27
1438	NASDAQ	IFV	Tue, Apr 7, 2020	14.41	14.50	14.08	14.14
1437	NASDAQ	IFV	Mon, Apr 6, 2020	13.74	14.00	13.65	13.94
1436	NASDAQ	IFV	Fri, Apr 3, 2020	13.45	13.50	13.20	13.24
1435	NASDAQ	IFV	Thu, Apr 2, 2020	13.01	13.65	13.01	13.53
1434	NASDAQ	IFV	Wed, Apr 1, 2020	13.36	13.67	13.23	13.23
1433	NASDAQ	IFV	Tue, Mar 31, 2020	13.94	14.02	13.71	13.71
1432	NASDAQ	IFV	Mon, Mar 30, 2020	13.42	13.85	13.41	13.79
1431	NASDAQ	IFV	Fri, Mar 27, 2020	13.78	14.00	13.20	13.65
1430	NASDAQ	IFV	Thu, Mar 26, 2020	13.83	14.46	13.78	14.36
1429	NASDAQ	IFV	Wed, Mar 25, 2020	13.07	14.05	13.07	14.00
1428	NASDAQ	IFV	Tue, Mar 24, 2020	12.91	13.32	12.70	13.11
1427	NASDAQ	IFV	Mon, Mar 23, 2020	12.19	12.47	11.67	11.95
1426	NASDAQ	IFV	Fri, Mar 20, 2020	12.81	13.22	12.27	12.27
1425	NASDAQ	IFV	Thu, Mar 19, 2020	11.68	12.60	11.66	12.23
1424	NASDAQ	IFV	Wed, Mar 18, 2020	12.33	12.65	11.35	11.81
1423	NASDAQ	IFV	Tue, Mar 17, 2020	12.85	13.47	12.65	13.25
1422	NASDAQ	IFV	Mon, Mar 16, 2020	11.90	13.73	11.08	12.73
1421	NASDAQ	IFV	Fri, Mar 13, 2020	14.92	15.30	13.94	14.80
1420	NASDAQ	IFV	Thu, Mar 12, 2020	14.46	14.46	12.03	13.39
1419	NASDAQ	IFV	Wed, Mar 11, 2020	16.75	16.82	15.64	15.99
1418	NASDAQ	IFV	Tue, Mar 10, 2020	16.94	17.20	16.52	17.20
1417	NASDAQ	IFV	Mon, Mar 9, 2020	16.64	16.80	14.78	16.26
1416	NASDAQ	IFV	Fri, Mar 6, 2020	17.79	18.13	17.68	17.97
1415	NASDAQ	IFV	Thu, Mar 5, 2020	18.89	18.94	18.29	18.41
1414	NASDAQ	IFV	Wed, Mar 4, 2020	19.24	19.32	18.97	19.22
1413	NASDAQ	IFV	Tue, Mar 3, 2020	19.11	19.62	18.78	18.86
1412	NASDAQ	IFV	Mon, Mar 2, 2020	18.73	19.10	18.56	19.10
1411	NASDAQ	IFV	Fri, Feb 28, 2020	18.22	18.58	18.05	18.26
1410	NASDAQ	IFV	Thu, Feb 27, 2020	18.96	19.41	18.72	18.72
1409	NASDAQ	IFV	Wed, Feb 26, 2020	19.60	19.83	19.27	19.33
1408	NASDAQ	IFV	Tue, Feb 25, 2020	20.03	20.03	19.37	19.46
1407	NASDAQ	IFV	Mon, Feb 24, 2020	19.97	20.08	19.69	19.86
1406	NASDAQ	IFV	Fri, Feb 21, 2020	20.75	20.90	20.67	20.83
1405	NASDAQ	IFV	Thu, Feb 20, 2020	21.03	21.10	20.82	20.89
1404	NASDAQ	IFV	Wed, Feb 19, 2020	21.12	21.23	21.10	21.17
1403	NASDAQ	IFV	Tue, Feb 18, 2020	21.02	21.08	20.95	20.95
1402	NASDAQ	IFV	Fri, Feb 14, 2020	21.27	21.31	21.12	21.18
1401	NASDAQ	IFV	Thu, Feb 13, 2020	21.14	21.24	21.11	21.20
1400	NASDAQ	IFV	Wed, Feb 12, 2020	21.20	21.32	21.12	21.31
1399	NASDAQ	IFV	Tue, Feb 11, 2020	20.58	21.06	20.58	20.98
1398	NASDAQ	IFV	Mon, Feb 10, 2020	20.68	20.78	20.56	20.68
1397	NASDAQ	IFV	Fri, Feb 7, 2020	20.90	20.92	20.69	20.69
1396	NASDAQ	IFV	Thu, Feb 6, 2020	21.40	21.42	21.09	21.17
1395	NASDAQ	IFV	Wed, Feb 5, 2020	21.42	21.44	21.26	21.28
1394	NASDAQ	IFV	Tue, Feb 4, 2020	21.23	21.31	21.11	21.12
1393	NASDAQ	IFV	Mon, Feb 3, 2020	20.74	20.97	20.74	20.90
1392	NASDAQ	IFV	Fri, Jan 31, 2020	20.68	20.83	20.50	20.50
1391	NASDAQ	IFV	Thu, Jan 30, 2020	20.76	21.01	20.66	20.98
1390	NASDAQ	IFV	Wed, Jan 29, 2020	21.37	21.38	21.17	21.17
1389	NASDAQ	IFV	Tue, Jan 28, 2020	21.11	21.37	21.05	21.34
1388	NASDAQ	IFV	Mon, Jan 27, 2020	21.05	21.09	20.92	20.95
1387	NASDAQ	IFV	Fri, Jan 24, 2020	21.80	21.80	21.55	21.67
1386	NASDAQ	IFV	Thu, Jan 23, 2020	21.66	21.84	21.51	21.79
1385	NASDAQ	IFV	Wed, Jan 22, 2020	21.86	21.89	21.71	21.73
1384	NASDAQ	IFV	Tue, Jan 21, 2020	21.92	21.92	21.64	21.67
1383	NASDAQ	IFV	Fri, Jan 17, 2020	21.71	21.85	21.65	21.85
1382	NASDAQ	IFV	Thu, Jan 16, 2020	21.64	21.66	21.50	21.61
1381	NASDAQ	IFV	Wed, Jan 15, 2020	21.62	21.71	21.51	21.58
1380	NASDAQ	IFV	Tue, Jan 14, 2020	21.56	21.70	21.54	21.65
1379	NASDAQ	IFV	Mon, Jan 13, 2020	21.36	21.58	21.36	21.55
1378	NASDAQ	IFV	Fri, Jan 10, 2020	21.59	21.64	21.36	21.43
1377	NASDAQ	IFV	Thu, Jan 9, 2020	21.35	21.48	21.35	21.44
1376	NASDAQ	IFV	Wed, Jan 8, 2020	21.30	21.48	20.91	21.42
1375	NASDAQ	IFV	Tue, Jan 7, 2020	21.20	21.36	21.09	21.31
1374	NASDAQ	IFV	Mon, Jan 6, 2020	21.20	21.34	21.16	21.25
1373	NASDAQ	IFV	Fri, Jan 3, 2020	21.27	21.47	21.26	21.26
1372	NASDAQ	IFV	Thu, Jan 2, 2020	21.41	21.65	21.38	21.65
1371	NASDAQ	IFV	Tue, Dec 31, 2019	21.41	21.41	21.08	21.33
1370	NASDAQ	IFV	Mon, Dec 30, 2019	21.35	21.35	21.19	21.28
1369	NASDAQ	IFV	Fri, Dec 27, 2019	21.35	21.40	21.19	21.26
1368	NASDAQ	IFV	Thu, Dec 26, 2019	21.09	21.21	21.02	21.14
1367	NASDAQ	IFV	Tue, Dec 24, 2019	21.03	21.06	20.92	20.92
1366	NASDAQ	IFV	Mon, Dec 23, 2019	20.92	21.09	20.91	20.97
1365	NASDAQ	IFV	Fri, Dec 20, 2019	20.91	21.03	20.81	20.97
1364	NASDAQ	IFV	Thu, Dec 19, 2019	20.74	20.96	20.74	20.85
1363	NASDAQ	IFV	Wed, Dec 18, 2019	20.72	20.92	20.72	20.82
1362	NASDAQ	IFV	Tue, Dec 17, 2019	20.83	20.85	20.77	20.79
1361	NASDAQ	IFV	Mon, Dec 16, 2019	20.57	20.84	20.57	20.74
1360	NASDAQ	IFV	Fri, Dec 13, 2019	20.89	20.89	20.37	20.60
1359	NASDAQ	IFV	Thu, Dec 12, 2019	20.69	20.86	20.68	20.86
1358	NASDAQ	IFV	Wed, Dec 11, 2019	20.43	20.57	20.41	20.54
1357	NASDAQ	IFV	Tue, Dec 10, 2019	20.31	20.38	20.23	20.34
1356	NASDAQ	IFV	Mon, Dec 9, 2019	20.42	20.48	20.31	20.34
1355	NASDAQ	IFV	Fri, Dec 6, 2019	20.30	20.45	20.25	20.39
1354	NASDAQ	IFV	Thu, Dec 5, 2019	20.09	20.19	20.03	20.15
1353	NASDAQ	IFV	Wed, Dec 4, 2019	20.08	20.16	20.04	20.09
1352	NASDAQ	IFV	Tue, Dec 3, 2019	19.86	20.01	19.82	19.88
1351	NASDAQ	IFV	Mon, Dec 2, 2019	19.99	19.99	19.87	19.94
1350	NASDAQ	IFV	Fri, Nov 29, 2019	19.95	19.98	19.87	19.89
1349	NASDAQ	IFV	Wed, Nov 27, 2019	19.82	19.93	19.72	19.93
1348	NASDAQ	IFV	Tue, Nov 26, 2019	19.79	19.85	19.74	19.81
1347	NASDAQ	IFV	Mon, Nov 25, 2019	19.90	19.98	19.89	19.91
1346	NASDAQ	IFV	Fri, Nov 22, 2019	19.81	19.88	19.73	19.77
1345	NASDAQ	IFV	Thu, Nov 21, 2019	19.68	19.76	19.58	19.76
1344	NASDAQ	IFV	Wed, Nov 20, 2019	19.59	19.77	19.59	19.69
1343	NASDAQ	IFV	Tue, Nov 19, 2019	19.80	19.84	19.67	19.72
1342	NASDAQ	IFV	Mon, Nov 18, 2019	19.81	19.87	19.69	19.78
1341	NASDAQ	IFV	Fri, Nov 15, 2019	19.81	19.95	19.75	19.86
1340	NASDAQ	IFV	Thu, Nov 14, 2019	19.61	19.73	19.56	19.73
1339	NASDAQ	IFV	Wed, Nov 13, 2019	19.64	19.67	19.53	19.55
1338	NASDAQ	IFV	Tue, Nov 12, 2019	19.87	19.87	19.68	19.83
1337	NASDAQ	IFV	Mon, Nov 11, 2019	19.82	20.04	19.82	20.04
1336	NASDAQ	IFV	Fri, Nov 8, 2019	19.95	20.05	19.82	19.84
1335	NASDAQ	IFV	Thu, Nov 7, 2019	20.18	20.23	20.12	20.18
1334	NASDAQ	IFV	Wed, Nov 6, 2019	20.09	20.14	20.00	20.10
1333	NASDAQ	IFV	Tue, Nov 5, 2019	20.15	20.29	20.07	20.18
1332	NASDAQ	IFV	Mon, Nov 4, 2019	20.26	20.32	20.10	20.20
1331	NASDAQ	IFV	Fri, Nov 1, 2019	19.98	20.08	19.97	20.05
1330	NASDAQ	IFV	Thu, Oct 31, 2019	19.84	19.87	19.68	19.79
1329	NASDAQ	IFV	Wed, Oct 30, 2019	19.71	19.97	19.64	19.88
1328	NASDAQ	IFV	Tue, Oct 29, 2019	19.75	19.85	19.73	19.77
1327	NASDAQ	IFV	Mon, Oct 28, 2019	19.76	19.89	19.76	19.84
1326	NASDAQ	IFV	Fri, Oct 25, 2019	19.61	19.75	19.61	19.68
1325	NASDAQ	IFV	Thu, Oct 24, 2019	19.63	19.71	19.53	19.56
1324	NASDAQ	IFV	Wed, Oct 23, 2019	19.52	19.67	19.42	19.67
1323	NASDAQ	IFV	Tue, Oct 22, 2019	19.42	19.69	19.42	19.55
1322	NASDAQ	IFV	Mon, Oct 21, 2019	19.29	19.50	19.29	19.44
1321	NASDAQ	IFV	Fri, Oct 18, 2019	19.16	19.39	19.16	19.27
1320	NASDAQ	IFV	Thu, Oct 17, 2019	19.43	19.45	19.14	19.29
1319	NASDAQ	IFV	Wed, Oct 16, 2019	19.12	19.27	19.03	19.27
1318	NASDAQ	IFV	Tue, Oct 15, 2019	19.16	19.29	19.12	19.16
1317	NASDAQ	IFV	Mon, Oct 14, 2019	19.10	19.20	19.09	19.10
1316	NASDAQ	IFV	Fri, Oct 11, 2019	19.03	19.26	18.85	19.18
1315	NASDAQ	IFV	Thu, Oct 10, 2019	18.72	18.90	18.71	18.81
1314	NASDAQ	IFV	Wed, Oct 9, 2019	18.72	18.80	18.65	18.72
1313	NASDAQ	IFV	Tue, Oct 8, 2019	18.67	18.76	18.57	18.63
1312	NASDAQ	IFV	Mon, Oct 7, 2019	18.96	18.97	18.77	18.80
1311	NASDAQ	IFV	Fri, Oct 4, 2019	18.85	19.04	18.84	18.99
1310	NASDAQ	IFV	Thu, Oct 3, 2019	18.55	18.77	18.48	18.69
1309	NASDAQ	IFV	Wed, Oct 2, 2019	18.68	18.68	18.49	18.54
1308	NASDAQ	IFV	Tue, Oct 1, 2019	18.98	19.07	18.80	18.80
1307	NASDAQ	IFV	Mon, Sep 30, 2019	18.99	19.10	18.94	19.03
1306	NASDAQ	IFV	Fri, Sep 27, 2019	19.07	19.12	18.92	18.99
1305	NASDAQ	IFV	Thu, Sep 26, 2019	19.09	19.13	18.94	19.08
1304	NASDAQ	IFV	Wed, Sep 25, 2019	18.93	19.07	18.80	19.04
1303	NASDAQ	IFV	Tue, Sep 24, 2019	19.18	19.23	19.01	19.03
1302	NASDAQ	IFV	Mon, Sep 23, 2019	19.17	19.20	19.10	19.10
1301	NASDAQ	IFV	Fri, Sep 20, 2019	19.39	19.39	19.23	19.32
1300	NASDAQ	IFV	Thu, Sep 19, 2019	19.42	19.49	19.29	19.36
1299	NASDAQ	IFV	Wed, Sep 18, 2019	19.41	19.41	19.21	19.40
1298	NASDAQ	IFV	Tue, Sep 17, 2019	19.15	19.43	19.15	19.42
1297	NASDAQ	IFV	Mon, Sep 16, 2019	19.12	19.37	19.08	19.23
1296	NASDAQ	IFV	Fri, Sep 13, 2019	19.53	19.61	19.34	19.34
1295	NASDAQ	IFV	Thu, Sep 12, 2019	19.42	19.95	19.40	19.47
1294	NASDAQ	IFV	Wed, Sep 11, 2019	19.20	19.35	19.18	19.29
1293	NASDAQ	IFV	Tue, Sep 10, 2019	18.95	19.16	18.95	19.10
1292	NASDAQ	IFV	Mon, Sep 9, 2019	19.18	19.27	19.00	19.08
1291	NASDAQ	IFV	Fri, Sep 6, 2019	19.01	19.24	19.01	19.12
1290	NASDAQ	IFV	Thu, Sep 5, 2019	19.15	19.21	19.06	19.08
1289	NASDAQ	IFV	Wed, Sep 4, 2019	18.80	18.94	18.75	18.90
1288	NASDAQ	IFV	Tue, Sep 3, 2019	18.59	18.71	18.54	18.55
1287	NASDAQ	IFV	Fri, Aug 30, 2019	18.77	18.80	18.03	18.73
1286	NASDAQ	IFV	Thu, Aug 29, 2019	18.49	18.60	18.43	18.60
1285	NASDAQ	IFV	Wed, Aug 28, 2019	18.21	18.39	18.21	18.33
1284	NASDAQ	IFV	Tue, Aug 27, 2019	18.40	18.48	18.26	18.29
1283	NASDAQ	IFV	Mon, Aug 26, 2019	18.40	18.47	18.24	18.24
1282	NASDAQ	IFV	Fri, Aug 23, 2019	18.58	18.68	18.29	18.34
1281	NASDAQ	IFV	Thu, Aug 22, 2019	18.80	18.80	18.60	18.66
1280	NASDAQ	IFV	Wed, Aug 21, 2019	18.67	18.91	18.67	18.80
1279	NASDAQ	IFV	Tue, Aug 20, 2019	18.53	18.62	18.43	18.48
1278	NASDAQ	IFV	Mon, Aug 19, 2019	18.78	18.84	18.53	18.57
1277	NASDAQ	IFV	Fri, Aug 16, 2019	18.44	18.57	18.39	18.55
1276	NASDAQ	IFV	Thu, Aug 15, 2019	18.39	18.39	18.15	18.30
1275	NASDAQ	IFV	Wed, Aug 14, 2019	18.67	18.67	18.37	18.37
1274	NASDAQ	IFV	Tue, Aug 13, 2019	18.75	19.14	18.64	19.07
1273	NASDAQ	IFV	Mon, Aug 12, 2019	18.91	18.92	18.80	18.85
1272	NASDAQ	IFV	Fri, Aug 9, 2019	19.09	19.22	19.05	19.14
1271	NASDAQ	IFV	Thu, Aug 8, 2019	19.07	19.29	19.05	19.24
1270	NASDAQ	IFV	Wed, Aug 7, 2019	18.78	19.02	18.70	18.96
1269	NASDAQ	IFV	Tue, Aug 6, 2019	18.91	19.03	18.77	19.03
1268	NASDAQ	IFV	Mon, Aug 5, 2019	18.96	18.97	18.64	18.66
1267	NASDAQ	IFV	Fri, Aug 2, 2019	19.43	19.46	19.27	19.41
1266	NASDAQ	IFV	Thu, Aug 1, 2019	19.78	19.81	19.44	19.58
1265	NASDAQ	IFV	Wed, Jul 31, 2019	19.77	19.83	19.50	19.62
1264	NASDAQ	IFV	Tue, Jul 30, 2019	19.67	19.72	19.63	19.64
1263	NASDAQ	IFV	Mon, Jul 29, 2019	19.81	19.92	19.77	19.87
1262	NASDAQ	IFV	Fri, Jul 26, 2019	19.88	19.94	19.77	19.92
1261	NASDAQ	IFV	Thu, Jul 25, 2019	20.05	20.05	19.76	19.84
1260	NASDAQ	IFV	Wed, Jul 24, 2019	20.06	20.13	20.02	20.13
1259	NASDAQ	IFV	Tue, Jul 23, 2019	20.07	20.17	20.00	20.05
1258	NASDAQ	IFV	Mon, Jul 22, 2019	20.04	20.07	19.97	20.05
1257	NASDAQ	IFV	Fri, Jul 19, 2019	20.05	20.09	19.94	20.00
1256	NASDAQ	IFV	Thu, Jul 18, 2019	19.89	20.05	19.82	20.05
1255	NASDAQ	IFV	Wed, Jul 17, 2019	20.00	20.04	19.92	19.94
1254	NASDAQ	IFV	Tue, Jul 16, 2019	19.94	20.13	19.92	19.97
1253	NASDAQ	IFV	Mon, Jul 15, 2019	20.03	20.06	19.93	19.95
1252	NASDAQ	IFV	Fri, Jul 12, 2019	19.99	20.09	19.88	19.98
1251	NASDAQ	IFV	Thu, Jul 11, 2019	19.98	20.05	19.89	19.97
1250	NASDAQ	IFV	Wed, Jul 10, 2019	19.96	20.04	19.91	20.03
1249	NASDAQ	IFV	Tue, Jul 9, 2019	19.78	19.88	19.74	19.85
1248	NASDAQ	IFV	Mon, Jul 8, 2019	19.89	19.95	19.81	19.90
1247	NASDAQ	IFV	Fri, Jul 5, 2019	19.75	19.98	19.75	19.98
1246	NASDAQ	IFV	Wed, Jul 3, 2019	19.81	19.92	19.79	19.83
1245	NASDAQ	IFV	Tue, Jul 2, 2019	19.80	19.87	19.70	19.77
1244	NASDAQ	IFV	Mon, Jul 1, 2019	19.92	19.97	19.70	19.80
1243	NASDAQ	IFV	Fri, Jun 28, 2019	19.85	19.85	19.68	19.79
1242	NASDAQ	IFV	Thu, Jun 27, 2019	19.56	19.69	19.47	19.67
1241	NASDAQ	IFV	Wed, Jun 26, 2019	19.61	19.65	19.50	19.50
1240	NASDAQ	IFV	Tue, Jun 25, 2019	19.72	19.74	19.45	19.45
1239	NASDAQ	IFV	Mon, Jun 24, 2019	19.74	19.81	19.70	19.79
1238	NASDAQ	IFV	Fri, Jun 21, 2019	19.68	19.78	19.21	19.78
1237	NASDAQ	IFV	Thu, Jun 20, 2019	19.83	19.86	19.71	19.79
1236	NASDAQ	IFV	Wed, Jun 19, 2019	19.39	19.55	19.32	19.55
1235	NASDAQ	IFV	Tue, Jun 18, 2019	19.23	19.37	19.23	19.36
1234	NASDAQ	IFV	Mon, Jun 17, 2019	18.99	19.16	18.99	19.11
1233	NASDAQ	IFV	Fri, Jun 14, 2019	19.20	19.22	19.00	19.00
1232	NASDAQ	IFV	Thu, Jun 13, 2019	19.57	19.63	19.49	19.51
1231	NASDAQ	IFV	Wed, Jun 12, 2019	19.50	19.61	19.46	19.48
1230	NASDAQ	IFV	Tue, Jun 11, 2019	19.54	19.64	19.50	19.64
1229	NASDAQ	IFV	Mon, Jun 10, 2019	19.42	19.46	19.33	19.43
1228	NASDAQ	IFV	Fri, Jun 7, 2019	19.24	19.49	19.24	19.43
1227	NASDAQ	IFV	Thu, Jun 6, 2019	19.21	19.27	19.12	19.27
1226	NASDAQ	IFV	Wed, Jun 5, 2019	19.35	19.37	19.13	19.21
1225	NASDAQ	IFV	Tue, Jun 4, 2019	19.16	19.32	19.08	19.29
1224	NASDAQ	IFV	Mon, Jun 3, 2019	18.99	19.07	18.89	19.00
1223	NASDAQ	IFV	Fri, May 31, 2019	18.83	18.94	18.73	18.93
1222	NASDAQ	IFV	Thu, May 30, 2019	18.75	18.94	18.75	18.84
1221	NASDAQ	IFV	Wed, May 29, 2019	18.76	18.80	18.66	18.74
1220	NASDAQ	IFV	Tue, May 28, 2019	18.92	18.95	18.70	18.89
1219	NASDAQ	IFV	Fri, May 24, 2019	18.82	18.88	18.74	18.84
1218	NASDAQ	IFV	Thu, May 23, 2019	18.65	18.73	18.51	18.68
1217	NASDAQ	IFV	Wed, May 22, 2019	18.86	18.91	18.80	18.87
1216	NASDAQ	IFV	Tue, May 21, 2019	18.67	18.84	18.61	18.84
1215	NASDAQ	IFV	Mon, May 20, 2019	18.48	18.59	18.44	18.58
1214	NASDAQ	IFV	Fri, May 17, 2019	18.55	18.69	18.50	18.50
1213	NASDAQ	IFV	Thu, May 16, 2019	18.73	18.87	18.73	18.79
1212	NASDAQ	IFV	Wed, May 15, 2019	18.54	18.82	18.48	18.72
1211	NASDAQ	IFV	Tue, May 14, 2019	18.67	18.80	18.63	18.74
1210	NASDAQ	IFV	Mon, May 13, 2019	18.75	18.75	18.50	18.55
1209	NASDAQ	IFV	Fri, May 10, 2019	19.04	19.17	18.84	19.16
1208	NASDAQ	IFV	Thu, May 9, 2019	18.96	19.09	18.76	19.09
1207	NASDAQ	IFV	Wed, May 8, 2019	19.20	19.30	19.16	19.26
1206	NASDAQ	IFV	Tue, May 7, 2019	19.18	19.30	18.98	19.09
1205	NASDAQ	IFV	Mon, May 6, 2019	19.14	19.44	19.10	19.34
1204	NASDAQ	IFV	Fri, May 3, 2019	19.61	19.64	19.46	19.64
1203	NASDAQ	IFV	Thu, May 2, 2019	19.47	19.59	19.33	19.43
1202	NASDAQ	IFV	Wed, May 1, 2019	19.42	19.67	19.37	19.37
1201	NASDAQ	IFV	Tue, Apr 30, 2019	19.56	19.57	19.40	19.55
1200	NASDAQ	IFV	Mon, Apr 29, 2019	19.56	19.59	19.44	19.51
1199	NASDAQ	IFV	Fri, Apr 26, 2019	19.37	19.53	19.37	19.47
1198	NASDAQ	IFV	Thu, Apr 25, 2019	19.33	19.44	19.23	19.44
1197	NASDAQ	IFV	Wed, Apr 24, 2019	19.53	19.53	19.30	19.38
1196	NASDAQ	IFV	Tue, Apr 23, 2019	19.53	19.67	19.46	19.63
1195	NASDAQ	IFV	Mon, Apr 22, 2019	19.51	19.60	19.48	19.55
1194	NASDAQ	IFV	Thu, Apr 18, 2019	19.57	19.63	19.47	19.55
1193	NASDAQ	IFV	Wed, Apr 17, 2019	19.67	19.67	19.49	19.55
1192	NASDAQ	IFV	Tue, Apr 16, 2019	19.63	19.70	19.57	19.61
1191	NASDAQ	IFV	Mon, Apr 15, 2019	19.64	19.65	19.49	19.50
1190	NASDAQ	IFV	Fri, Apr 12, 2019	19.60	19.64	19.46	19.49
1189	NASDAQ	IFV	Thu, Apr 11, 2019	19.61	19.61	19.44	19.47
1188	NASDAQ	IFV	Wed, Apr 10, 2019	19.54	19.63	19.47	19.56
1187	NASDAQ	IFV	Tue, Apr 9, 2019	19.59	19.62	19.47	19.55
1186	NASDAQ	IFV	Mon, Apr 8, 2019	19.69	19.72	19.61	19.72
1185	NASDAQ	IFV	Fri, Apr 5, 2019	19.63	19.73	19.57	19.69
1184	NASDAQ	IFV	Thu, Apr 4, 2019	19.52	19.65	19.48	19.64
1183	NASDAQ	IFV	Wed, Apr 3, 2019	19.43	19.69	19.43	19.59
1182	NASDAQ	IFV	Tue, Apr 2, 2019	19.51	19.51	19.39	19.46
1181	NASDAQ	IFV	Mon, Apr 1, 2019	19.43	19.49	19.39	19.49
1180	NASDAQ	IFV	Fri, Mar 29, 2019	18.97	19.21	18.97	19.08
1179	NASDAQ	IFV	Thu, Mar 28, 2019	18.85	19.02	18.76	19.02
1178	NASDAQ	IFV	Wed, Mar 27, 2019	19.07	19.19	18.81	18.82
1177	NASDAQ	IFV	Tue, Mar 26, 2019	19.17	19.23	19.03	19.17
1176	NASDAQ	IFV	Mon, Mar 25, 2019	18.94	19.10	18.89	19.09
1175	NASDAQ	IFV	Fri, Mar 22, 2019	19.22	19.33	18.92	18.92
1174	NASDAQ	IFV	Thu, Mar 21, 2019	19.61	19.68	19.41	19.56
1173	NASDAQ	IFV	Wed, Mar 20, 2019	19.74	19.90	19.55	19.82
1172	NASDAQ	IFV	Tue, Mar 19, 2019	19.83	19.94	19.75	19.77
1171	NASDAQ	IFV	Mon, Mar 18, 2019	19.59	19.71	19.51	19.70
1170	NASDAQ	IFV	Fri, Mar 15, 2019	19.48	19.67	19.48	19.55
1169	NASDAQ	IFV	Thu, Mar 14, 2019	19.40	19.46	19.30	19.33
1168	NASDAQ	IFV	Wed, Mar 13, 2019	19.32	19.47	19.30	19.42
1167	NASDAQ	IFV	Tue, Mar 12, 2019	19.29	19.40	19.29	19.30
1166	NASDAQ	IFV	Mon, Mar 11, 2019	19.05	19.29	19.05	19.25
1165	NASDAQ	IFV	Fri, Mar 8, 2019	18.80	18.98	18.79	18.98
1164	NASDAQ	IFV	Thu, Mar 7, 2019	19.17	19.17	18.83	18.90
1163	NASDAQ	IFV	Wed, Mar 6, 2019	19.49	19.51	19.23	19.28
1162	NASDAQ	IFV	Tue, Mar 5, 2019	19.39	19.53	19.32	19.43
1161	NASDAQ	IFV	Mon, Mar 4, 2019	19.48	19.48	19.30	19.39
1160	NASDAQ	IFV	Fri, Mar 1, 2019	19.49	19.56	19.38	19.40
1159	NASDAQ	IFV	Thu, Feb 28, 2019	19.48	19.53	19.36	19.40
1158	NASDAQ	IFV	Wed, Feb 27, 2019	19.54	19.59	19.49	19.57
1157	NASDAQ	IFV	Tue, Feb 26, 2019	19.55	19.68	19.49	19.67
1156	NASDAQ	IFV	Mon, Feb 25, 2019	19.65	19.75	19.54	19.55
1155	NASDAQ	IFV	Fri, Feb 22, 2019	19.37	19.58	19.37	19.50
1154	NASDAQ	IFV	Thu, Feb 21, 2019	19.33	19.37	19.22	19.27
1153	NASDAQ	IFV	Wed, Feb 20, 2019	19.46	19.56	19.34	19.34
1152	NASDAQ	IFV	Tue, Feb 19, 2019	19.24	19.48	19.22	19.39
1151	NASDAQ	IFV	Fri, Feb 15, 2019	19.29	19.37	19.18	19.24
1150	NASDAQ	IFV	Thu, Feb 14, 2019	18.96	19.25	18.91	19.17
1149	NASDAQ	IFV	Wed, Feb 13, 2019	19.18	19.19	19.05	19.05
1148	NASDAQ	IFV	Tue, Feb 12, 2019	19.03	19.18	19.03	19.14
1147	NASDAQ	IFV	Mon, Feb 11, 2019	18.91	19.00	18.78	18.87
1146	NASDAQ	IFV	Fri, Feb 8, 2019	18.93	18.98	18.72	18.88
1145	NASDAQ	IFV	Thu, Feb 7, 2019	19.26	19.26	19.01	19.03
1144	NASDAQ	IFV	Wed, Feb 6, 2019	19.45	19.55	19.35	19.35
1143	NASDAQ	IFV	Tue, Feb 5, 2019	19.59	19.71	19.51	19.65
1142	NASDAQ	IFV	Mon, Feb 4, 2019	19.41	19.62	19.41	19.59
1141	NASDAQ	IFV	Fri, Feb 1, 2019	19.49	19.61	19.37	19.53
1140	NASDAQ	IFV	Thu, Jan 31, 2019	19.52	19.63	19.47	19.54
1139	NASDAQ	IFV	Wed, Jan 30, 2019	19.28	19.56	19.23	19.49
1138	NASDAQ	IFV	Tue, Jan 29, 2019	19.20	19.36	19.16	19.22
1137	NASDAQ	IFV	Mon, Jan 28, 2019	18.89	19.16	18.87	19.10
1136	NASDAQ	IFV	Fri, Jan 25, 2019	19.22	19.32	19.05	19.22
1135	NASDAQ	IFV	Thu, Jan 24, 2019	19.00	19.07	18.86	19.00
1134	NASDAQ	IFV	Wed, Jan 23, 2019	18.87	18.91	18.68	18.91
1133	NASDAQ	IFV	Tue, Jan 22, 2019	18.77	18.77	18.51	18.60
1132	NASDAQ	IFV	Fri, Jan 18, 2019	18.94	18.99	18.88	18.90
1131	NASDAQ	IFV	Thu, Jan 17, 2019	18.55	18.85	18.55	18.78
1130	NASDAQ	IFV	Wed, Jan 16, 2019	18.65	18.80	18.62	18.73
1129	NASDAQ	IFV	Tue, Jan 15, 2019	18.60	18.74	18.51	18.55
1128	NASDAQ	IFV	Mon, Jan 14, 2019	18.42	18.65	18.42	18.54
1127	NASDAQ	IFV	Fri, Jan 11, 2019	18.55	18.62	18.52	18.59
1126	NASDAQ	IFV	Thu, Jan 10, 2019	18.53	18.67	18.48	18.61
1125	NASDAQ	IFV	Wed, Jan 9, 2019	18.51	18.66	18.50	18.66
1124	NASDAQ	IFV	Tue, Jan 8, 2019	18.22	18.27	18.16	18.19
1123	NASDAQ	IFV	Mon, Jan 7, 2019	18.11	18.20	18.04	18.08
1122	NASDAQ	IFV	Fri, Jan 4, 2019	17.67	18.06	17.62	17.99
1121	NASDAQ	IFV	Thu, Jan 3, 2019	17.61	17.61	17.43	17.49
1120	NASDAQ	IFV	Wed, Jan 2, 2019	17.34	17.68	17.31	17.68
1119	NASDAQ	IFV	Mon, Dec 31, 2018	17.62	17.70	17.37	17.42
1118	NASDAQ	IFV	Fri, Dec 28, 2018	17.44	17.65	17.32	17.43
1117	NASDAQ	IFV	Thu, Dec 27, 2018	17.01	17.30	16.96	17.23
1116	NASDAQ	IFV	Wed, Dec 26, 2018	16.92	17.30	16.80	17.21
1115	NASDAQ	IFV	Mon, Dec 24, 2018	16.98	17.13	16.83	16.87
1114	NASDAQ	IFV	Fri, Dec 21, 2018	17.22	17.44	17.02	17.04
1113	NASDAQ	IFV	Thu, Dec 20, 2018	17.39	17.43	17.14	17.25
1112	NASDAQ	IFV	Wed, Dec 19, 2018	17.47	17.75	17.21	17.23
1111	NASDAQ	IFV	Tue, Dec 18, 2018	17.58	17.58	17.37	17.41
1110	NASDAQ	IFV	Mon, Dec 17, 2018	17.62	17.70	17.41	17.44
1109	NASDAQ	IFV	Fri, Dec 14, 2018	17.76	17.82	17.65	17.66
1108	NASDAQ	IFV	Thu, Dec 13, 2018	17.98	18.15	17.88	17.91
1107	NASDAQ	IFV	Wed, Dec 12, 2018	17.79	18.09	17.79	17.93
1106	NASDAQ	IFV	Tue, Dec 11, 2018	17.81	17.81	17.50	17.61
1105	NASDAQ	IFV	Mon, Dec 10, 2018	17.65	17.84	17.41	17.59
1104	NASDAQ	IFV	Fri, Dec 7, 2018	18.06	18.14	17.72	17.74
1103	NASDAQ	IFV	Thu, Dec 6, 2018	17.75	18.06	17.62	17.97
1102	NASDAQ	IFV	Tue, Dec 4, 2018	18.51	18.69	18.06	18.10
1101	NASDAQ	IFV	Mon, Dec 3, 2018	18.68	18.72	18.55	18.63
1100	NASDAQ	IFV	Fri, Nov 30, 2018	18.31	18.37	18.22	18.26
1099	NASDAQ	IFV	Thu, Nov 29, 2018	18.40	18.42	18.29	18.39
1098	NASDAQ	IFV	Wed, Nov 28, 2018	18.16	18.39	18.06	18.38
1097	NASDAQ	IFV	Tue, Nov 27, 2018	17.86	18.10	17.86	18.04
1096	NASDAQ	IFV	Mon, Nov 26, 2018	18.02	18.16	17.91	17.92
1095	NASDAQ	IFV	Fri, Nov 23, 2018	17.92	18.00	17.87	17.95
1094	NASDAQ	IFV	Wed, Nov 21, 2018	17.85	18.13	17.85	18.03
1093	NASDAQ	IFV	Tue, Nov 20, 2018	17.95	17.99	17.75	17.78
1092	NASDAQ	IFV	Mon, Nov 19, 2018	18.40	18.40	18.15	18.18
1091	NASDAQ	IFV	Fri, Nov 16, 2018	18.31	18.49	18.18	18.44
1090	NASDAQ	IFV	Thu, Nov 15, 2018	18.18	18.49	18.10	18.36
1089	NASDAQ	IFV	Wed, Nov 14, 2018	18.29	18.35	18.08	18.15
1088	NASDAQ	IFV	Tue, Nov 13, 2018	18.10	18.25	17.98	18.10
1087	NASDAQ	IFV	Mon, Nov 12, 2018	18.28	18.29	18.05	18.05
1086	NASDAQ	IFV	Fri, Nov 9, 2018	18.44	18.65	18.30	18.45
1085	NASDAQ	IFV	Thu, Nov 8, 2018	18.78	18.85	18.49	18.55
1084	NASDAQ	IFV	Wed, Nov 7, 2018	18.87	18.98	18.72	18.91
1083	NASDAQ	IFV	Tue, Nov 6, 2018	18.70	18.85	18.65	18.70
1082	NASDAQ	IFV	Mon, Nov 5, 2018	18.94	18.99	18.70	18.73
1081	NASDAQ	IFV	Fri, Nov 2, 2018	19.00	19.48	18.82	18.87
1080	NASDAQ	IFV	Thu, Nov 1, 2018	18.59	18.87	18.52	18.86
1079	NASDAQ	IFV	Wed, Oct 31, 2018	18.28	18.47	18.28	18.39
1078	NASDAQ	IFV	Tue, Oct 30, 2018	17.92	18.16	17.92	18.13
1077	NASDAQ	IFV	Mon, Oct 29, 2018	18.30	18.35	17.81	17.88
1076	NASDAQ	IFV	Fri, Oct 26, 2018	17.85	18.12	17.77	18.06
1075	NASDAQ	IFV	Thu, Oct 25, 2018	17.94	18.22	17.89	18.07
1074	NASDAQ	IFV	Wed, Oct 24, 2018	18.29	18.32	17.73	17.73
1073	NASDAQ	IFV	Tue, Oct 23, 2018	18.28	18.49	18.13	18.39
1072	NASDAQ	IFV	Mon, Oct 22, 2018	18.77	18.83	18.63	18.70
1071	NASDAQ	IFV	Fri, Oct 19, 2018	18.77	18.83	18.58	18.64
1070	NASDAQ	IFV	Thu, Oct 18, 2018	18.86	18.94	18.55	18.63
1069	NASDAQ	IFV	Wed, Oct 17, 2018	19.11	19.11	18.89	18.99
1068	NASDAQ	IFV	Tue, Oct 16, 2018	19.00	19.16	18.96	19.11
1067	NASDAQ	IFV	Mon, Oct 15, 2018	18.69	18.79	18.64	18.71
1066	NASDAQ	IFV	Fri, Oct 12, 2018	18.60	18.89	18.57	18.77
1065	NASDAQ	IFV	Thu, Oct 11, 2018	18.62	18.77	18.33	18.46
1064	NASDAQ	IFV	Wed, Oct 10, 2018	19.07	19.14	18.59	18.60
1063	NASDAQ	IFV	Tue, Oct 9, 2018	19.19	19.33	19.10	19.29
1062	NASDAQ	IFV	Mon, Oct 8, 2018	19.26	19.37	19.18	19.32
1061	NASDAQ	IFV	Fri, Oct 5, 2018	19.61	19.86	19.39	19.43
1060	NASDAQ	IFV	Thu, Oct 4, 2018	19.94	19.94	19.61	19.70
1059	NASDAQ	IFV	Wed, Oct 3, 2018	20.24	20.27	20.09	20.13
1058	NASDAQ	IFV	Tue, Oct 2, 2018	20.38	20.38	20.04	20.11
1057	NASDAQ	IFV	Mon, Oct 1, 2018	20.45	20.50	20.25	20.34
1056	NASDAQ	IFV	Fri, Sep 28, 2018	20.28	20.39	20.24	20.24
1055	NASDAQ	IFV	Thu, Sep 27, 2018	20.46	20.57	20.37	20.44
1054	NASDAQ	IFV	Wed, Sep 26, 2018	20.45	20.70	20.32	20.48
1053	NASDAQ	IFV	Tue, Sep 25, 2018	20.46	20.57	20.39	20.46
1052	NASDAQ	IFV	Mon, Sep 24, 2018	20.49	20.56	20.34	20.36
1051	NASDAQ	IFV	Fri, Sep 21, 2018	20.67	20.68	20.56	20.57
1050	NASDAQ	IFV	Thu, Sep 20, 2018	20.51	20.67	20.51	20.63
1049	NASDAQ	IFV	Wed, Sep 19, 2018	20.34	20.50	20.30	20.44
1048	NASDAQ	IFV	Tue, Sep 18, 2018	20.31	20.42	20.27	20.35
1047	NASDAQ	IFV	Mon, Sep 17, 2018	20.31	20.47	20.25	20.25
1046	NASDAQ	IFV	Fri, Sep 14, 2018	20.40	20.55	20.28	20.34
1045	NASDAQ	IFV	Thu, Sep 13, 2018	20.35	20.51	20.27	20.32
1044	NASDAQ	IFV	Wed, Sep 12, 2018	20.09	20.31	20.05	20.17
1043	NASDAQ	IFV	Tue, Sep 11, 2018	19.97	20.13	19.84	20.06
1042	NASDAQ	IFV	Mon, Sep 10, 2018	20.25	20.33	20.08	20.10
1041	NASDAQ	IFV	Fri, Sep 7, 2018	20.14	20.33	20.06	20.15
1040	NASDAQ	IFV	Thu, Sep 6, 2018	20.30	20.41	20.14	20.26
1039	NASDAQ	IFV	Wed, Sep 5, 2018	20.33	20.40	20.20	20.24
1038	NASDAQ	IFV	Tue, Sep 4, 2018	20.75	20.75	20.43	20.52
1037	NASDAQ	IFV	Fri, Aug 31, 2018	20.77	20.91	20.75	20.85
1036	NASDAQ	IFV	Thu, Aug 30, 2018	20.97	20.97	20.78	20.86
1035	NASDAQ	IFV	Wed, Aug 29, 2018	21.01	21.16	20.98	21.11
1034	NASDAQ	IFV	Tue, Aug 28, 2018	21.16	21.16	21.01	21.04
1033	NASDAQ	IFV	Mon, Aug 27, 2018	20.98	21.34	20.90	21.06
1032	NASDAQ	IFV	Fri, Aug 24, 2018	20.71	20.80	20.66	20.74
1031	NASDAQ	IFV	Thu, Aug 23, 2018	20.70	20.80	20.53	20.55
1030	NASDAQ	IFV	Wed, Aug 22, 2018	20.69	20.78	20.65	20.72
1029	NASDAQ	IFV	Tue, Aug 21, 2018	20.63	20.78	20.63	20.68
1028	NASDAQ	IFV	Mon, Aug 20, 2018	20.49	20.58	20.45	20.56
1027	NASDAQ	IFV	Fri, Aug 17, 2018	20.20	20.45	20.20	20.41
1026	NASDAQ	IFV	Thu, Aug 16, 2018	20.29	20.36	20.23	20.23
1025	NASDAQ	IFV	Wed, Aug 15, 2018	20.06	20.14	19.94	20.09
1024	NASDAQ	IFV	Tue, Aug 14, 2018	20.55	20.59	20.43	20.48
1023	NASDAQ	IFV	Mon, Aug 13, 2018	20.57	20.69	20.46	20.49
1022	NASDAQ	IFV	Fri, Aug 10, 2018	20.77	20.88	20.64	20.68
1021	NASDAQ	IFV	Thu, Aug 9, 2018	21.14	21.24	21.07	21.10
1020	NASDAQ	IFV	Wed, Aug 8, 2018	21.12	21.25	21.02	21.04
1019	NASDAQ	IFV	Tue, Aug 7, 2018	21.20	21.37	21.09	21.09
1018	NASDAQ	IFV	Mon, Aug 6, 2018	21.01	21.10	20.96	21.04
1017	NASDAQ	IFV	Fri, Aug 3, 2018	20.99	21.14	20.95	21.09
1016	NASDAQ	IFV	Thu, Aug 2, 2018	20.84	21.01	20.76	20.95
1015	NASDAQ	IFV	Wed, Aug 1, 2018	21.14	21.21	21.05	21.06
1014	NASDAQ	IFV	Tue, Jul 31, 2018	21.28	21.30	21.15	21.16
1013	NASDAQ	IFV	Mon, Jul 30, 2018	21.39	21.40	21.21	21.23
1012	NASDAQ	IFV	Fri, Jul 27, 2018	21.46	21.47	21.21	21.28
1011	NASDAQ	IFV	Thu, Jul 26, 2018	21.36	21.43	21.28	21.30
1010	NASDAQ	IFV	Wed, Jul 25, 2018	21.24	21.50	21.15	21.47
1009	NASDAQ	IFV	Tue, Jul 24, 2018	21.24	21.38	21.12	21.18
1008	NASDAQ	IFV	Mon, Jul 23, 2018	21.04	21.05	20.96	21.01
1007	NASDAQ	IFV	Fri, Jul 20, 2018	21.04	21.15	21.04	21.07
1006	NASDAQ	IFV	Thu, Jul 19, 2018	20.92	21.03	20.87	20.94
1005	NASDAQ	IFV	Wed, Jul 18, 2018	21.11	21.16	21.04	21.12
1004	NASDAQ	IFV	Tue, Jul 17, 2018	21.03	21.19	20.93	21.17
1003	NASDAQ	IFV	Mon, Jul 16, 2018	21.05	21.06	20.98	21.05
1002	NASDAQ	IFV	Fri, Jul 13, 2018	21.03	21.08	20.91	21.07
1001	NASDAQ	IFV	Thu, Jul 12, 2018	20.99	21.11	20.92	21.04
1000	NASDAQ	IFV	Wed, Jul 11, 2018	20.93	21.09	20.80	20.83
999	NASDAQ	IFV	Tue, Jul 10, 2018	21.12	21.19	21.10	21.19
998	NASDAQ	IFV	Mon, Jul 9, 2018	20.99	21.26	20.99	21.14
997	NASDAQ	IFV	Fri, Jul 6, 2018	20.61	21.00	20.61	20.92
996	NASDAQ	IFV	Thu, Jul 5, 2018	20.76	20.84	20.65	20.72
995	NASDAQ	IFV	Tue, Jul 3, 2018	20.76	20.83	20.67	20.78
994	NASDAQ	IFV	Mon, Jul 2, 2018	20.51	20.71	19.40	20.64
993	NASDAQ	IFV	Fri, Jun 29, 2018	20.77	20.91	20.71	20.82
992	NASDAQ	IFV	Thu, Jun 28, 2018	20.54	20.62	20.37	20.56
991	NASDAQ	IFV	Wed, Jun 27, 2018	20.98	21.04	20.59	20.59
990	NASDAQ	IFV	Tue, Jun 26, 2018	21.00	21.04	20.86	20.94
989	NASDAQ	IFV	Mon, Jun 25, 2018	21.09	21.12	20.84	20.94
988	NASDAQ	IFV	Fri, Jun 22, 2018	21.34	21.46	21.30	21.34
987	NASDAQ	IFV	Thu, Jun 21, 2018	21.39	21.50	21.19	21.19
986	NASDAQ	IFV	Wed, Jun 20, 2018	21.55	21.96	21.55	21.67
985	NASDAQ	IFV	Tue, Jun 19, 2018	21.71	21.71	21.45	21.65
984	NASDAQ	IFV	Mon, Jun 18, 2018	22.06	22.06	21.86	21.99
983	NASDAQ	IFV	Fri, Jun 15, 2018	22.24	22.27	22.00	22.09
982	NASDAQ	IFV	Thu, Jun 14, 2018	22.36	22.42	22.28	22.28
981	NASDAQ	IFV	Wed, Jun 13, 2018	22.45	22.53	22.31	22.36
980	NASDAQ	IFV	Tue, Jun 12, 2018	22.52	22.52	22.34	22.35
979	NASDAQ	IFV	Mon, Jun 11, 2018	22.39	22.44	22.32	22.39
978	NASDAQ	IFV	Fri, Jun 8, 2018	22.27	22.31	22.12	22.30
977	NASDAQ	IFV	Thu, Jun 7, 2018	22.37	22.47	22.13	22.18
976	NASDAQ	IFV	Wed, Jun 6, 2018	22.27	22.43	22.24	22.42
975	NASDAQ	IFV	Tue, Jun 5, 2018	22.20	22.25	22.12	22.18
974	NASDAQ	IFV	Mon, Jun 4, 2018	22.19	22.24	22.13	22.21
973	NASDAQ	IFV	Fri, Jun 1, 2018	21.85	22.12	21.85	22.07
972	NASDAQ	IFV	Thu, May 31, 2018	21.90	21.90	21.74	21.82
971	NASDAQ	IFV	Wed, May 30, 2018	21.66	21.90	21.59	21.90
970	NASDAQ	IFV	Tue, May 29, 2018	21.76	21.83	21.52	21.63
969	NASDAQ	IFV	Fri, May 25, 2018	22.02	22.08	21.93	22.06
968	NASDAQ	IFV	Thu, May 24, 2018	22.08	22.13	21.94	22.06
967	NASDAQ	IFV	Wed, May 23, 2018	22.05	22.15	22.00	22.12
966	NASDAQ	IFV	Tue, May 22, 2018	22.33	22.41	22.28	22.34
965	NASDAQ	IFV	Mon, May 21, 2018	22.37	22.49	22.25	22.31
964	NASDAQ	IFV	Fri, May 18, 2018	22.20	22.26	22.13	22.20
963	NASDAQ	IFV	Thu, May 17, 2018	22.31	22.38	22.25	22.27
962	NASDAQ	IFV	Wed, May 16, 2018	22.34	22.43	22.29	22.37
961	NASDAQ	IFV	Tue, May 15, 2018	22.29	22.36	22.11	22.33
960	NASDAQ	IFV	Mon, May 14, 2018	22.52	22.62	22.48	22.48
959	NASDAQ	IFV	Fri, May 11, 2018	22.51	22.65	22.42	22.48
958	NASDAQ	IFV	Thu, May 10, 2018	22.34	22.50	22.31	22.48
957	NASDAQ	IFV	Wed, May 9, 2018	22.19	22.30	22.19	22.26
956	NASDAQ	IFV	Tue, May 8, 2018	22.31	22.31	22.07	22.20
955	NASDAQ	IFV	Mon, May 7, 2018	22.09	22.25	22.08	22.20
954	NASDAQ	IFV	Fri, May 4, 2018	21.89	22.13	21.85	22.09
953	NASDAQ	IFV	Thu, May 3, 2018	22.04	22.08	21.83	22.05
952	NASDAQ	IFV	Wed, May 2, 2018	22.13	22.20	22.02	22.06
951	NASDAQ	IFV	Tue, May 1, 2018	22.07	22.07	21.87	22.04
950	NASDAQ	IFV	Mon, Apr 30, 2018	22.13	22.21	22.04	22.09
949	NASDAQ	IFV	Fri, Apr 27, 2018	22.14	22.15	22.02	22.13
948	NASDAQ	IFV	Thu, Apr 26, 2018	21.91	22.05	21.86	22.03
947	NASDAQ	IFV	Wed, Apr 25, 2018	21.82	21.85	21.65	21.78
946	NASDAQ	IFV	Tue, Apr 24, 2018	22.22	22.25	21.90	21.99
945	NASDAQ	IFV	Mon, Apr 23, 2018	22.26	22.26	22.07	22.13
944	NASDAQ	IFV	Fri, Apr 20, 2018	22.28	22.28	22.19	22.23
943	NASDAQ	IFV	Thu, Apr 19, 2018	22.51	22.53	22.31	22.42
942	NASDAQ	IFV	Wed, Apr 18, 2018	22.39	22.52	22.39	22.49
941	NASDAQ	IFV	Tue, Apr 17, 2018	22.20	22.40	22.14	22.36
940	NASDAQ	IFV	Mon, Apr 16, 2018	22.19	22.23	22.09	22.18
939	NASDAQ	IFV	Fri, Apr 13, 2018	22.57	22.57	22.10	22.19
938	NASDAQ	IFV	Thu, Apr 12, 2018	22.32	22.40	22.28	22.34
937	NASDAQ	IFV	Wed, Apr 11, 2018	22.03	22.35	22.03	22.23
936	NASDAQ	IFV	Tue, Apr 10, 2018	22.21	22.33	22.16	22.26
935	NASDAQ	IFV	Mon, Apr 9, 2018	21.98	22.12	21.92	21.96
934	NASDAQ	IFV	Fri, Apr 6, 2018	21.90	22.11	21.74	21.80
933	NASDAQ	IFV	Thu, Apr 5, 2018	22.07	22.17	22.01	22.03
932	NASDAQ	IFV	Wed, Apr 4, 2018	21.50	21.91	21.27	21.91
931	NASDAQ	IFV	Tue, Apr 3, 2018	21.92	22.10	21.79	21.91
930	NASDAQ	IFV	Mon, Apr 2, 2018	22.05	22.20	21.69	21.79
929	NASDAQ	IFV	Thu, Mar 29, 2018	22.03	22.28	22.03	22.22
928	NASDAQ	IFV	Wed, Mar 28, 2018	21.89	21.98	21.76	21.86
927	NASDAQ	IFV	Tue, Mar 27, 2018	22.20	22.32	21.87	21.94
926	NASDAQ	IFV	Mon, Mar 26, 2018	22.17	22.28	21.93	22.26
925	NASDAQ	IFV	Fri, Mar 23, 2018	22.13	22.13	21.79	21.79
924	NASDAQ	IFV	Thu, Mar 22, 2018	22.63	22.63	22.12	22.12
923	NASDAQ	IFV	Wed, Mar 21, 2018	22.59	22.73	22.50	22.66
922	NASDAQ	IFV	Tue, Mar 20, 2018	22.71	22.71	22.57	22.68
921	NASDAQ	IFV	Mon, Mar 19, 2018	22.76	22.76	22.43	22.50
920	NASDAQ	IFV	Fri, Mar 16, 2018	22.71	22.75	22.65	22.71
919	NASDAQ	IFV	Thu, Mar 15, 2018	22.81	22.87	22.73	22.76
918	NASDAQ	IFV	Wed, Mar 14, 2018	22.85	22.88	22.66	22.72
917	NASDAQ	IFV	Tue, Mar 13, 2018	23.05	23.05	22.64	22.71
916	NASDAQ	IFV	Mon, Mar 12, 2018	22.80	22.92	22.80	22.90
915	NASDAQ	IFV	Fri, Mar 9, 2018	22.62	22.94	22.61	22.75
914	NASDAQ	IFV	Thu, Mar 8, 2018	22.57	22.61	22.48	22.56
913	NASDAQ	IFV	Wed, Mar 7, 2018	22.40	22.54	22.31	22.51
912	NASDAQ	IFV	Tue, Mar 6, 2018	22.34	22.61	22.34	22.55
911	NASDAQ	IFV	Mon, Mar 5, 2018	22.12	22.36	22.02	22.35
910	NASDAQ	IFV	Fri, Mar 2, 2018	21.90	22.25	21.83	22.22
909	NASDAQ	IFV	Thu, Mar 1, 2018	22.41	22.42	22.00	22.20
908	NASDAQ	IFV	Wed, Feb 28, 2018	22.73	22.81	22.49	22.49
907	NASDAQ	IFV	Tue, Feb 27, 2018	22.98	22.98	22.72	22.73
906	NASDAQ	IFV	Mon, Feb 26, 2018	23.07	23.12	22.92	23.10
905	NASDAQ	IFV	Fri, Feb 23, 2018	22.85	23.01	22.77	22.99
904	NASDAQ	IFV	Thu, Feb 22, 2018	22.77	22.85	22.71	22.75
903	NASDAQ	IFV	Wed, Feb 21, 2018	22.79	23.00	22.71	22.71
902	NASDAQ	IFV	Tue, Feb 20, 2018	22.69	22.84	22.59	22.68
901	NASDAQ	IFV	Fri, Feb 16, 2018	22.91	23.05	22.70	22.90
900	NASDAQ	IFV	Thu, Feb 15, 2018	22.83	22.92	22.71	22.90
899	NASDAQ	IFV	Wed, Feb 14, 2018	22.09	22.68	22.08	22.63
898	NASDAQ	IFV	Tue, Feb 13, 2018	22.09	22.19	22.02	22.18
897	NASDAQ	IFV	Mon, Feb 12, 2018	22.12	22.20	21.79	22.14
896	NASDAQ	IFV	Fri, Feb 9, 2018	21.84	22.00	21.26	21.86
895	NASDAQ	IFV	Thu, Feb 8, 2018	22.36	22.36	21.61	21.61
894	NASDAQ	IFV	Wed, Feb 7, 2018	22.85	22.98	22.35	22.37
893	NASDAQ	IFV	Tue, Feb 6, 2018	21.99	22.83	21.95	22.73
892	NASDAQ	IFV	Mon, Feb 5, 2018	22.93	23.03	22.16	22.21
891	NASDAQ	IFV	Fri, Feb 2, 2018	23.64	23.64	23.06	23.11
890	NASDAQ	IFV	Thu, Feb 1, 2018	23.66	23.81	23.54	23.73
889	NASDAQ	IFV	Wed, Jan 31, 2018	23.72	23.96	23.70	23.76
888	NASDAQ	IFV	Tue, Jan 30, 2018	23.76	23.84	23.66	23.72
887	NASDAQ	IFV	Mon, Jan 29, 2018	24.08	24.10	23.94	23.95
886	NASDAQ	IFV	Fri, Jan 26, 2018	24.04	24.24	23.98	24.22
885	NASDAQ	IFV	Thu, Jan 25, 2018	24.22	24.22	23.85	23.98
884	NASDAQ	IFV	Wed, Jan 24, 2018	24.04	24.09	23.83	23.97
883	NASDAQ	IFV	Tue, Jan 23, 2018	23.88	23.88	23.76	23.82
882	NASDAQ	IFV	Mon, Jan 22, 2018	23.76	23.80	23.65	23.79
881	NASDAQ	IFV	Fri, Jan 19, 2018	23.76	23.79	23.66	23.78
880	NASDAQ	IFV	Thu, Jan 18, 2018	23.63	23.68	23.56	23.57
879	NASDAQ	IFV	Wed, Jan 17, 2018	23.56	23.72	23.42	23.66
878	NASDAQ	IFV	Tue, Jan 16, 2018	23.79	23.79	23.45	23.47
877	NASDAQ	IFV	Fri, Jan 12, 2018	23.45	23.47	23.27	23.47
876	NASDAQ	IFV	Thu, Jan 11, 2018	23.18	23.40	23.03	23.25
875	NASDAQ	IFV	Wed, Jan 10, 2018	23.10	23.13	23.04	23.08
874	NASDAQ	IFV	Tue, Jan 9, 2018	23.17	23.22	23.11	23.21
873	NASDAQ	IFV	Mon, Jan 8, 2018	23.10	23.18	22.90	23.15
872	NASDAQ	IFV	Fri, Jan 5, 2018	22.98	23.12	22.96	23.12
871	NASDAQ	IFV	Thu, Jan 4, 2018	22.90	23.00	22.82	22.91
870	NASDAQ	IFV	Wed, Jan 3, 2018	22.73	22.81	22.61	22.74
869	NASDAQ	IFV	Tue, Jan 2, 2018	22.40	22.63	22.40	22.63
868	NASDAQ	IFV	Fri, Dec 29, 2017	22.48	22.48	22.23	22.25
867	NASDAQ	IFV	Thu, Dec 28, 2017	22.13	22.32	22.13	22.26
866	NASDAQ	IFV	Wed, Dec 27, 2017	22.11	22.19	22.03	22.16
865	NASDAQ	IFV	Tue, Dec 26, 2017	21.97	22.08	21.95	22.06
864	NASDAQ	IFV	Fri, Dec 22, 2017	22.05	22.09	21.98	22.03
863	NASDAQ	IFV	Thu, Dec 21, 2017	22.15	22.15	21.88	22.03
862	NASDAQ	IFV	Wed, Dec 20, 2017	22.16	22.20	22.04	22.09
861	NASDAQ	IFV	Tue, Dec 19, 2017	22.05	22.50	22.05	22.12
860	NASDAQ	IFV	Mon, Dec 18, 2017	21.91	22.17	21.91	22.13
859	NASDAQ	IFV	Fri, Dec 15, 2017	21.84	21.86	21.76	21.82
858	NASDAQ	IFV	Thu, Dec 14, 2017	21.82	21.92	21.78	21.78
857	NASDAQ	IFV	Wed, Dec 13, 2017	21.80	21.88	21.79	21.87
856	NASDAQ	IFV	Tue, Dec 12, 2017	21.72	21.76	21.66	21.74
855	NASDAQ	IFV	Mon, Dec 11, 2017	21.65	21.82	21.65	21.81
854	NASDAQ	IFV	Fri, Dec 8, 2017	21.72	21.79	21.67	21.72
853	NASDAQ	IFV	Thu, Dec 7, 2017	21.51	21.63	21.45	21.60
852	NASDAQ	IFV	Wed, Dec 6, 2017	21.59	21.59	21.49	21.54
851	NASDAQ	IFV	Tue, Dec 5, 2017	21.70	21.79	21.65	21.68
850	NASDAQ	IFV	Mon, Dec 4, 2017	21.89	21.99	21.70	21.72
849	NASDAQ	IFV	Fri, Dec 1, 2017	21.88	21.96	21.69	21.80
848	NASDAQ	IFV	Thu, Nov 30, 2017	21.88	22.07	21.84	21.86
847	NASDAQ	IFV	Wed, Nov 29, 2017	22.05	22.07	21.83	21.89
846	NASDAQ	IFV	Tue, Nov 28, 2017	22.09	22.15	22.00	22.12
845	NASDAQ	IFV	Mon, Nov 27, 2017	22.20	22.20	22.01	22.05
844	NASDAQ	IFV	Fri, Nov 24, 2017	22.22	22.28	22.19	22.24
843	NASDAQ	IFV	Wed, Nov 22, 2017	22.27	22.27	22.10	22.15
842	NASDAQ	IFV	Tue, Nov 21, 2017	22.07	22.19	22.06	22.14
841	NASDAQ	IFV	Mon, Nov 20, 2017	21.90	21.94	21.87	21.92
840	NASDAQ	IFV	Fri, Nov 17, 2017	21.92	21.92	21.77	21.88
839	NASDAQ	IFV	Thu, Nov 16, 2017	21.69	21.83	21.66	21.82
838	NASDAQ	IFV	Wed, Nov 15, 2017	21.43	21.48	21.31	21.43
837	NASDAQ	IFV	Tue, Nov 14, 2017	21.55	21.65	21.52	21.53
836	NASDAQ	IFV	Mon, Nov 13, 2017	21.64	21.64	21.45	21.59
835	NASDAQ	IFV	Fri, Nov 10, 2017	21.67	21.75	21.61	21.71
834	NASDAQ	IFV	Thu, Nov 9, 2017	21.74	21.74	21.57	21.69
833	NASDAQ	IFV	Wed, Nov 8, 2017	21.90	21.90	21.75	21.87
832	NASDAQ	IFV	Tue, Nov 7, 2017	21.95	21.95	21.77	21.79
831	NASDAQ	IFV	Mon, Nov 6, 2017	21.81	21.97	21.81	21.97
830	NASDAQ	IFV	Fri, Nov 3, 2017	21.83	21.90	21.75	21.79
829	NASDAQ	IFV	Thu, Nov 2, 2017	21.81	21.83	21.73	21.83
828	NASDAQ	IFV	Wed, Nov 1, 2017	21.92	21.92	21.75	21.79
827	NASDAQ	IFV	Tue, Oct 31, 2017	21.57	21.69	21.55	21.68
826	NASDAQ	IFV	Mon, Oct 30, 2017	21.37	21.57	21.37	21.51
825	NASDAQ	IFV	Fri, Oct 27, 2017	21.57	21.57	21.36	21.50
824	NASDAQ	IFV	Thu, Oct 26, 2017	21.45	21.53	21.41	21.46
823	NASDAQ	IFV	Wed, Oct 25, 2017	21.49	21.60	21.34	21.45
822	NASDAQ	IFV	Tue, Oct 24, 2017	21.49	21.58	21.44	21.51
821	NASDAQ	IFV	Mon, Oct 23, 2017	21.58	21.63	21.46	21.48
820	NASDAQ	IFV	Fri, Oct 20, 2017	21.65	21.67	21.56	21.58
819	NASDAQ	IFV	Thu, Oct 19, 2017	21.54	21.60	21.49	21.59
818	NASDAQ	IFV	Wed, Oct 18, 2017	21.89	21.91	21.70	21.78
817	NASDAQ	IFV	Tue, Oct 17, 2017	21.84	21.85	21.70	21.72
816	NASDAQ	IFV	Mon, Oct 16, 2017	21.96	21.96	21.83	21.89
815	NASDAQ	IFV	Fri, Oct 13, 2017	21.86	21.87	21.79	21.86
814	NASDAQ	IFV	Thu, Oct 12, 2017	21.68	21.91	21.68	21.73
813	NASDAQ	IFV	Wed, Oct 11, 2017	21.67	21.74	21.65	21.74
812	NASDAQ	IFV	Tue, Oct 10, 2017	21.64	21.72	21.62	21.72
811	NASDAQ	IFV	Mon, Oct 9, 2017	21.48	21.52	21.44	21.48
810	NASDAQ	IFV	Fri, Oct 6, 2017	21.38	21.50	21.38	21.49
809	NASDAQ	IFV	Thu, Oct 5, 2017	21.72	21.72	21.53	21.57
808	NASDAQ	IFV	Wed, Oct 4, 2017	21.70	21.70	21.50	21.57
807	NASDAQ	IFV	Tue, Oct 3, 2017	21.61	21.61	21.46	21.55
806	NASDAQ	IFV	Mon, Oct 2, 2017	21.37	21.43	21.31	21.40
805	NASDAQ	IFV	Fri, Sep 29, 2017	21.30	21.38	21.20	21.38
804	NASDAQ	IFV	Thu, Sep 28, 2017	21.06	21.16	21.04	21.14
803	NASDAQ	IFV	Wed, Sep 27, 2017	21.00	21.11	20.97	21.10
802	NASDAQ	IFV	Tue, Sep 26, 2017	21.12	21.18	21.04	21.10
801	NASDAQ	IFV	Mon, Sep 25, 2017	21.32	21.33	21.10	21.12
800	NASDAQ	IFV	Fri, Sep 22, 2017	21.49	21.49	21.41	21.45
799	NASDAQ	IFV	Thu, Sep 21, 2017	21.67	21.67	21.38	21.48
798	NASDAQ	IFV	Wed, Sep 20, 2017	21.81	21.86	21.56	21.66
797	NASDAQ	IFV	Tue, Sep 19, 2017	21.96	21.96	21.70	21.77
796	NASDAQ	IFV	Mon, Sep 18, 2017	21.77	21.82	21.67	21.71
795	NASDAQ	IFV	Fri, Sep 15, 2017	21.56	21.89	21.55	21.63
794	NASDAQ	IFV	Thu, Sep 14, 2017	21.52	21.61	21.46	21.61
793	NASDAQ	IFV	Wed, Sep 13, 2017	21.71	21.71	21.47	21.57
792	NASDAQ	IFV	Tue, Sep 12, 2017	21.55	21.64	21.51	21.60
791	NASDAQ	IFV	Mon, Sep 11, 2017	21.47	21.55	21.47	21.51
790	NASDAQ	IFV	Fri, Sep 8, 2017	21.30	21.34	21.23	21.28
789	NASDAQ	IFV	Thu, Sep 7, 2017	21.20	21.32	21.20	21.30
788	NASDAQ	IFV	Wed, Sep 6, 2017	21.07	21.11	20.95	21.08
787	NASDAQ	IFV	Tue, Sep 5, 2017	21.09	21.12	20.88	20.91
786	NASDAQ	IFV	Fri, Sep 1, 2017	21.16	21.16	21.06	21.15
785	NASDAQ	IFV	Thu, Aug 31, 2017	20.93	21.02	20.90	20.97
784	NASDAQ	IFV	Wed, Aug 30, 2017	20.83	20.92	20.81	20.89
783	NASDAQ	IFV	Tue, Aug 29, 2017	20.64	20.84	20.64	20.81
782	NASDAQ	IFV	Mon, Aug 28, 2017	20.95	20.95	20.85	20.90
781	NASDAQ	IFV	Fri, Aug 25, 2017	20.91	21.00	20.89	20.94
780	NASDAQ	IFV	Thu, Aug 24, 2017	20.92	20.95	20.83	20.87
779	NASDAQ	IFV	Wed, Aug 23, 2017	20.73	20.87	20.65	20.82
778	NASDAQ	IFV	Tue, Aug 22, 2017	20.69	20.80	20.69	20.80
777	NASDAQ	IFV	Mon, Aug 21, 2017	20.60	20.67	20.55	20.65
776	NASDAQ	IFV	Fri, Aug 18, 2017	20.55	20.62	20.48	20.54
775	NASDAQ	IFV	Thu, Aug 17, 2017	20.68	20.72	20.51	20.54
774	NASDAQ	IFV	Wed, Aug 16, 2017	20.67	20.81	20.60	20.73
773	NASDAQ	IFV	Tue, Aug 15, 2017	20.53	20.61	20.48	20.59
772	NASDAQ	IFV	Mon, Aug 14, 2017	20.57	20.66	20.55	20.58
771	NASDAQ	IFV	Fri, Aug 11, 2017	20.31	20.45	20.25	20.33
770	NASDAQ	IFV	Thu, Aug 10, 2017	20.63	20.72	20.40	20.40
769	NASDAQ	IFV	Wed, Aug 9, 2017	20.76	20.86	20.72	20.84
768	NASDAQ	IFV	Tue, Aug 8, 2017	20.98	21.03	20.92	20.93
767	NASDAQ	IFV	Mon, Aug 7, 2017	20.90	21.00	20.90	20.98
766	NASDAQ	IFV	Fri, Aug 4, 2017	20.88	20.93	20.80	20.91
765	NASDAQ	IFV	Thu, Aug 3, 2017	20.89	20.89	20.75	20.86
764	NASDAQ	IFV	Wed, Aug 2, 2017	20.94	20.94	20.79	20.88
763	NASDAQ	IFV	Tue, Aug 1, 2017	20.90	20.92	20.85	20.89
762	NASDAQ	IFV	Mon, Jul 31, 2017	20.74	20.79	20.69	20.78
761	NASDAQ	IFV	Fri, Jul 28, 2017	20.58	20.69	20.55	20.65
760	NASDAQ	IFV	Thu, Jul 27, 2017	20.89	20.89	20.59	20.66
759	NASDAQ	IFV	Wed, Jul 26, 2017	20.64	20.88	20.64	20.85
758	NASDAQ	IFV	Tue, Jul 25, 2017	20.65	20.67	20.58	20.61
757	NASDAQ	IFV	Mon, Jul 24, 2017	20.54	20.61	20.48	20.58
756	NASDAQ	IFV	Fri, Jul 21, 2017	20.54	20.59	20.48	20.57
755	NASDAQ	IFV	Thu, Jul 20, 2017	20.65	20.70	20.58	20.64
754	NASDAQ	IFV	Wed, Jul 19, 2017	20.57	20.63	20.52	20.62
753	NASDAQ	IFV	Tue, Jul 18, 2017	20.37	20.50	20.37	20.50
752	NASDAQ	IFV	Mon, Jul 17, 2017	20.40	20.41	20.34	20.35
751	NASDAQ	IFV	Fri, Jul 14, 2017	20.27	20.44	20.24	20.40
750	NASDAQ	IFV	Thu, Jul 13, 2017	20.18	20.24	20.11	20.22
749	NASDAQ	IFV	Wed, Jul 12, 2017	20.07	20.20	20.02	20.14
748	NASDAQ	IFV	Tue, Jul 11, 2017	19.86	19.96	19.80	19.96
747	NASDAQ	IFV	Mon, Jul 10, 2017	19.82	19.86	19.74	19.79
746	NASDAQ	IFV	Fri, Jul 7, 2017	19.61	19.72	19.60	19.68
745	NASDAQ	IFV	Thu, Jul 6, 2017	19.67	19.69	19.57	19.60
744	NASDAQ	IFV	Wed, Jul 5, 2017	19.84	19.84	19.63	19.73
743	NASDAQ	IFV	Mon, Jul 3, 2017	19.63	19.78	19.63	19.70
742	NASDAQ	IFV	Fri, Jun 30, 2017	19.67	19.72	19.60	19.64
741	NASDAQ	IFV	Thu, Jun 29, 2017	19.74	19.83	19.49	19.61
740	NASDAQ	IFV	Wed, Jun 28, 2017	19.67	19.82	19.64	19.81
739	NASDAQ	IFV	Tue, Jun 27, 2017	19.65	19.73	19.61	19.64
738	NASDAQ	IFV	Mon, Jun 26, 2017	19.80	19.90	19.71	19.75
737	NASDAQ	IFV	Fri, Jun 23, 2017	19.64	19.73	19.58	19.68
736	NASDAQ	IFV	Thu, Jun 22, 2017	19.55	19.67	19.55	19.61
735	NASDAQ	IFV	Wed, Jun 21, 2017	19.58	19.66	19.57	19.62
734	NASDAQ	IFV	Tue, Jun 20, 2017	19.73	19.77	19.58	19.59
733	NASDAQ	IFV	Mon, Jun 19, 2017	19.60	19.82	19.60	19.79
732	NASDAQ	IFV	Fri, Jun 16, 2017	19.53	19.62	19.51	19.59
731	NASDAQ	IFV	Thu, Jun 15, 2017	19.54	19.54	19.36	19.49
730	NASDAQ	IFV	Wed, Jun 14, 2017	19.87	19.88	19.64	19.71
729	NASDAQ	IFV	Tue, Jun 13, 2017	19.77	19.84	19.69	19.76
728	NASDAQ	IFV	Mon, Jun 12, 2017	19.70	19.70	19.55	19.59
727	NASDAQ	IFV	Fri, Jun 9, 2017	19.97	20.03	19.72	19.78
726	NASDAQ	IFV	Thu, Jun 8, 2017	19.96	19.98	19.82	19.93
725	NASDAQ	IFV	Wed, Jun 7, 2017	19.99	20.03	19.91	20.02
724	NASDAQ	IFV	Tue, Jun 6, 2017	19.88	20.02	19.88	19.98
723	NASDAQ	IFV	Mon, Jun 5, 2017	19.94	19.98	19.88	19.91
722	NASDAQ	IFV	Fri, Jun 2, 2017	20.00	20.05	19.96	20.02
721	NASDAQ	IFV	Thu, Jun 1, 2017	19.97	20.00	19.88	19.94
720	NASDAQ	IFV	Wed, May 31, 2017	20.08	20.08	19.83	19.87
719	NASDAQ	IFV	Tue, May 30, 2017	19.84	19.97	19.83	19.93
718	NASDAQ	IFV	Fri, May 26, 2017	19.79	19.96	19.79	19.91
717	NASDAQ	IFV	Thu, May 25, 2017	19.88	19.92	19.78	19.86
716	NASDAQ	IFV	Wed, May 24, 2017	19.72	19.84	19.69	19.73
715	NASDAQ	IFV	Tue, May 23, 2017	19.70	19.80	19.63	19.74
714	NASDAQ	IFV	Mon, May 22, 2017	19.75	19.75	19.59	19.61
713	NASDAQ	IFV	Fri, May 19, 2017	19.35	19.74	19.35	19.72
712	NASDAQ	IFV	Thu, May 18, 2017	19.77	19.82	18.83	19.13
711	NASDAQ	IFV	Wed, May 17, 2017	20.43	20.52	20.12	20.13
710	NASDAQ	IFV	Tue, May 16, 2017	20.55	20.65	20.52	20.61
709	NASDAQ	IFV	Mon, May 15, 2017	20.30	20.39	20.27	20.36
708	NASDAQ	IFV	Fri, May 12, 2017	19.90	20.22	19.90	20.17
707	NASDAQ	IFV	Thu, May 11, 2017	19.94	20.00	19.85	19.97
706	NASDAQ	IFV	Wed, May 10, 2017	19.73	19.97	19.73	19.94
705	NASDAQ	IFV	Tue, May 9, 2017	19.71	19.82	19.69	19.78
704	NASDAQ	IFV	Mon, May 8, 2017	19.72	19.72	19.57	19.59
703	NASDAQ	IFV	Fri, May 5, 2017	19.54	19.78	19.54	19.76
702	NASDAQ	IFV	Thu, May 4, 2017	19.75	19.75	19.46	19.50
701	NASDAQ	IFV	Wed, May 3, 2017	19.77	19.77	19.57	19.63
700	NASDAQ	IFV	Tue, May 2, 2017	19.59	19.76	19.55	19.74
699	NASDAQ	IFV	Mon, May 1, 2017	19.40	19.55	19.39	19.51
698	NASDAQ	IFV	Fri, Apr 28, 2017	19.28	19.40	19.23	19.37
697	NASDAQ	IFV	Thu, Apr 27, 2017	19.29	19.34	19.22	19.26
696	NASDAQ	IFV	Wed, Apr 26, 2017	19.19	19.35	19.19	19.28
695	NASDAQ	IFV	Tue, Apr 25, 2017	19.27	19.37	19.16	19.33
694	NASDAQ	IFV	Mon, Apr 24, 2017	19.05	19.24	19.05	19.22
693	NASDAQ	IFV	Fri, Apr 21, 2017	18.77	18.84	18.75	18.78
692	NASDAQ	IFV	Thu, Apr 20, 2017	18.89	18.93	18.79	18.86
691	NASDAQ	IFV	Wed, Apr 19, 2017	18.90	18.96	18.72	18.77
690	NASDAQ	IFV	Tue, Apr 18, 2017	18.91	18.99	18.82	18.92
689	NASDAQ	IFV	Mon, Apr 17, 2017	18.76	19.05	18.75	19.02
688	NASDAQ	IFV	Thu, Apr 13, 2017	18.92	19.01	18.78	18.78
687	NASDAQ	IFV	Wed, Apr 12, 2017	19.09	19.09	18.92	19.01
686	NASDAQ	IFV	Tue, Apr 11, 2017	19.06	19.08	18.87	19.07
685	NASDAQ	IFV	Mon, Apr 10, 2017	19.01	19.08	18.98	19.06
684	NASDAQ	IFV	Fri, Apr 7, 2017	19.00	19.18	18.97	19.04
683	NASDAQ	IFV	Thu, Apr 6, 2017	19.06	19.15	18.97	18.99
682	NASDAQ	IFV	Wed, Apr 5, 2017	19.35	19.42	19.07	19.14
681	NASDAQ	IFV	Tue, Apr 4, 2017	19.15	19.32	19.12	19.28
680	NASDAQ	IFV	Mon, Apr 3, 2017	19.24	19.29	19.12	19.29
679	NASDAQ	IFV	Fri, Mar 31, 2017	18.97	19.24	18.97	19.12
678	NASDAQ	IFV	Thu, Mar 30, 2017	19.20	19.25	19.04	19.09
677	NASDAQ	IFV	Wed, Mar 29, 2017	19.06	19.27	19.01	19.27
676	NASDAQ	IFV	Tue, Mar 28, 2017	19.09	19.18	19.04	19.16
675	NASDAQ	IFV	Mon, Mar 27, 2017	18.96	19.11	18.92	19.10
674	NASDAQ	IFV	Fri, Mar 24, 2017	19.05	19.20	18.98	19.13
673	NASDAQ	IFV	Thu, Mar 23, 2017	18.90	19.12	18.90	19.03
672	NASDAQ	IFV	Wed, Mar 22, 2017	18.87	19.06	18.81	19.04
671	NASDAQ	IFV	Tue, Mar 21, 2017	19.46	19.50	18.97	19.04
670	NASDAQ	IFV	Mon, Mar 20, 2017	19.26	19.43	19.23	19.43
669	NASDAQ	IFV	Fri, Mar 17, 2017	19.48	19.48	19.27	19.32
668	NASDAQ	IFV	Thu, Mar 16, 2017	19.44	19.48	19.37	19.44
667	NASDAQ	IFV	Wed, Mar 15, 2017	18.83	19.35	18.83	19.35
666	NASDAQ	IFV	Tue, Mar 14, 2017	18.96	19.01	18.86	18.92
665	NASDAQ	IFV	Mon, Mar 13, 2017	18.94	19.10	18.94	19.09
664	NASDAQ	IFV	Fri, Mar 10, 2017	18.83	18.91	18.75	18.89
663	NASDAQ	IFV	Thu, Mar 9, 2017	18.80	18.85	18.62	18.69
662	NASDAQ	IFV	Wed, Mar 8, 2017	18.90	18.95	18.75	18.76
661	NASDAQ	IFV	Tue, Mar 7, 2017	19.10	19.17	18.99	19.06
660	NASDAQ	IFV	Mon, Mar 6, 2017	19.23	19.23	19.03	19.07
659	NASDAQ	IFV	Fri, Mar 3, 2017	19.04	19.24	19.01	19.24
658	NASDAQ	IFV	Thu, Mar 2, 2017	19.15	19.23	18.96	19.00
657	NASDAQ	IFV	Wed, Mar 1, 2017	19.10	19.32	19.10	19.28
656	NASDAQ	IFV	Tue, Feb 28, 2017	19.03	19.09	18.95	18.96
655	NASDAQ	IFV	Mon, Feb 27, 2017	18.96	19.14	18.96	19.08
654	NASDAQ	IFV	Fri, Feb 24, 2017	19.06	19.10	19.00	19.05
653	NASDAQ	IFV	Thu, Feb 23, 2017	19.53	19.59	19.26	19.29
652	NASDAQ	IFV	Wed, Feb 22, 2017	19.39	19.50	19.31	19.43
651	NASDAQ	IFV	Tue, Feb 21, 2017	19.33	19.45	19.33	19.45
650	NASDAQ	IFV	Fri, Feb 17, 2017	19.15	19.22	19.09	19.19
649	NASDAQ	IFV	Thu, Feb 16, 2017	19.34	19.37	19.25	19.29
648	NASDAQ	IFV	Wed, Feb 15, 2017	19.05	19.30	19.05	19.30
647	NASDAQ	IFV	Tue, Feb 14, 2017	19.05	19.10	18.88	19.10
646	NASDAQ	IFV	Mon, Feb 13, 2017	18.98	19.09	18.98	19.07
645	NASDAQ	IFV	Fri, Feb 10, 2017	18.76	18.97	18.76	18.95
644	NASDAQ	IFV	Thu, Feb 9, 2017	18.59	18.75	18.59	18.72
643	NASDAQ	IFV	Wed, Feb 8, 2017	18.53	18.70	18.41	18.67
642	NASDAQ	IFV	Tue, Feb 7, 2017	18.59	18.64	18.55	18.58
641	NASDAQ	IFV	Mon, Feb 6, 2017	18.70	18.70	18.56	18.60
640	NASDAQ	IFV	Fri, Feb 3, 2017	18.68	18.87	18.68	18.76
639	NASDAQ	IFV	Thu, Feb 2, 2017	18.60	18.72	18.57	18.68
638	NASDAQ	IFV	Wed, Feb 1, 2017	18.65	18.70	18.49	18.60
637	NASDAQ	IFV	Tue, Jan 31, 2017	18.48	18.59	18.42	18.52
636	NASDAQ	IFV	Mon, Jan 30, 2017	18.43	18.63	18.41	18.47
635	NASDAQ	IFV	Fri, Jan 27, 2017	18.60	18.75	18.60	18.75
634	NASDAQ	IFV	Thu, Jan 26, 2017	18.67	18.71	18.56	18.66
633	NASDAQ	IFV	Wed, Jan 25, 2017	18.62	18.77	18.61	18.73
632	NASDAQ	IFV	Tue, Jan 24, 2017	18.48	18.56	18.45	18.50
631	NASDAQ	IFV	Mon, Jan 23, 2017	18.20	18.50	18.20	18.48
630	NASDAQ	IFV	Fri, Jan 20, 2017	18.07	18.25	18.07	18.17
629	NASDAQ	IFV	Thu, Jan 19, 2017	18.01	18.11	17.95	18.10
628	NASDAQ	IFV	Wed, Jan 18, 2017	18.11	18.14	17.97	17.98
627	NASDAQ	IFV	Tue, Jan 17, 2017	17.86	18.17	17.86	18.11
626	NASDAQ	IFV	Fri, Jan 13, 2017	18.00	18.10	17.96	18.02
625	NASDAQ	IFV	Thu, Jan 12, 2017	17.87	18.12	17.87	18.09
624	NASDAQ	IFV	Wed, Jan 11, 2017	17.65	17.91	17.61	17.89
623	NASDAQ	IFV	Tue, Jan 10, 2017	17.67	17.80	17.67	17.72
622	NASDAQ	IFV	Mon, Jan 9, 2017	17.60	17.69	17.58	17.64
621	NASDAQ	IFV	Fri, Jan 6, 2017	17.64	17.65	17.55	17.57
620	NASDAQ	IFV	Thu, Jan 5, 2017	17.51	17.76	17.51	17.73
619	NASDAQ	IFV	Wed, Jan 4, 2017	17.30	17.49	17.28	17.49
618	NASDAQ	IFV	Tue, Jan 3, 2017	17.17	17.32	17.17	17.29
617	NASDAQ	IFV	Fri, Dec 30, 2016	17.13	17.19	17.03	17.03
616	NASDAQ	IFV	Thu, Dec 29, 2016	16.96	17.14	16.96	17.10
615	NASDAQ	IFV	Wed, Dec 28, 2016	16.92	16.99	16.89	16.94
614	NASDAQ	IFV	Tue, Dec 27, 2016	16.78	16.95	16.78	16.90
613	NASDAQ	IFV	Fri, Dec 23, 2016	16.69	16.81	16.69	16.78
612	NASDAQ	IFV	Thu, Dec 22, 2016	16.58	16.69	16.55	16.62
611	NASDAQ	IFV	Wed, Dec 21, 2016	16.60	16.75	16.59	16.65
610	NASDAQ	IFV	Tue, Dec 20, 2016	16.43	16.63	16.43	16.57
609	NASDAQ	IFV	Mon, Dec 19, 2016	16.67	16.73	16.55	16.57
608	NASDAQ	IFV	Fri, Dec 16, 2016	16.65	16.78	16.61	16.65
607	NASDAQ	IFV	Thu, Dec 15, 2016	16.49	16.71	16.47	16.66
606	NASDAQ	IFV	Wed, Dec 14, 2016	17.05	17.06	16.66	16.68
605	NASDAQ	IFV	Tue, Dec 13, 2016	16.98	17.18	16.97	17.04
604	NASDAQ	IFV	Mon, Dec 12, 2016	16.83	17.03	16.83	16.95
603	NASDAQ	IFV	Fri, Dec 9, 2016	16.96	17.10	16.94	17.02
602	NASDAQ	IFV	Thu, Dec 8, 2016	16.94	17.05	16.92	16.98
601	NASDAQ	IFV	Wed, Dec 7, 2016	16.92	17.11	16.90	17.08
600	NASDAQ	IFV	Tue, Dec 6, 2016	16.70	16.92	16.67	16.86
599	NASDAQ	IFV	Mon, Dec 5, 2016	16.51	16.73	16.51	16.70
598	NASDAQ	IFV	Fri, Dec 2, 2016	16.40	16.59	16.40	16.47
597	NASDAQ	IFV	Thu, Dec 1, 2016	16.74	16.84	16.41	16.42
596	NASDAQ	IFV	Wed, Nov 30, 2016	17.00	17.05	16.87	16.87
595	NASDAQ	IFV	Tue, Nov 29, 2016	16.75	17.02	16.75	16.91
594	NASDAQ	IFV	Mon, Nov 28, 2016	16.79	16.98	16.78	16.91
593	NASDAQ	IFV	Fri, Nov 25, 2016	16.77	16.84	16.77	16.82
592	NASDAQ	IFV	Wed, Nov 23, 2016	16.74	16.78	16.65	16.76
591	NASDAQ	IFV	Tue, Nov 22, 2016	16.97	17.08	16.84	16.94
590	NASDAQ	IFV	Mon, Nov 21, 2016	16.72	16.91	16.72	16.89
589	NASDAQ	IFV	Fri, Nov 18, 2016	16.66	16.80	16.61	16.65
588	NASDAQ	IFV	Thu, Nov 17, 2016	16.75	16.85	16.62	16.67
587	NASDAQ	IFV	Wed, Nov 16, 2016	16.65	16.75	16.62	16.68
586	NASDAQ	IFV	Tue, Nov 15, 2016	16.50	16.90	16.50	16.86
585	NASDAQ	IFV	Mon, Nov 14, 2016	16.51	16.62	16.40	16.53
584	NASDAQ	IFV	Fri, Nov 11, 2016	16.78	16.78	16.40	16.74
583	NASDAQ	IFV	Thu, Nov 10, 2016	17.41	17.45	16.92	16.93
582	NASDAQ	IFV	Wed, Nov 9, 2016	17.54	17.81	17.54	17.67
581	NASDAQ	IFV	Tue, Nov 8, 2016	17.68	17.99	17.68	17.89
580	NASDAQ	IFV	Mon, Nov 7, 2016	17.69	17.87	17.51	17.83
579	NASDAQ	IFV	Fri, Nov 4, 2016	17.36	17.53	17.32	17.33
578	NASDAQ	IFV	Thu, Nov 3, 2016	17.50	17.67	17.39	17.41
577	NASDAQ	IFV	Wed, Nov 2, 2016	17.62	17.72	17.40	17.47
576	NASDAQ	IFV	Tue, Nov 1, 2016	17.99	18.04	17.68	17.74
575	NASDAQ	IFV	Mon, Oct 31, 2016	18.04	18.12	17.97	18.05
574	NASDAQ	IFV	Fri, Oct 28, 2016	18.05	18.11	17.91	17.92
573	NASDAQ	IFV	Thu, Oct 27, 2016	18.08	18.22	18.00	18.05
572	NASDAQ	IFV	Wed, Oct 26, 2016	18.07	18.16	18.00	18.02
571	NASDAQ	IFV	Tue, Oct 25, 2016	18.15	18.23	18.07	18.16
570	NASDAQ	IFV	Mon, Oct 24, 2016	18.23	18.26	18.14	18.16
569	NASDAQ	IFV	Fri, Oct 21, 2016	17.87	18.13	17.87	18.05
568	NASDAQ	IFV	Thu, Oct 20, 2016	17.96	18.16	17.96	18.09
567	NASDAQ	IFV	Wed, Oct 19, 2016	18.03	18.11	17.99	18.03
566	NASDAQ	IFV	Tue, Oct 18, 2016	17.87	18.05	17.82	17.99
565	NASDAQ	IFV	Mon, Oct 17, 2016	17.65	17.75	17.63	17.69
564	NASDAQ	IFV	Fri, Oct 14, 2016	17.74	17.91	17.69	17.71
563	NASDAQ	IFV	Thu, Oct 13, 2016	17.50	17.69	17.23	17.63
562	NASDAQ	IFV	Wed, Oct 12, 2016	17.62	17.71	17.59	17.60
561	NASDAQ	IFV	Tue, Oct 11, 2016	17.81	17.84	17.62	17.68
560	NASDAQ	IFV	Mon, Oct 10, 2016	17.74	17.85	17.70	17.81
559	NASDAQ	IFV	Fri, Oct 7, 2016	17.66	17.80	17.54	17.66
558	NASDAQ	IFV	Thu, Oct 6, 2016	17.73	17.80	17.62	17.77
557	NASDAQ	IFV	Wed, Oct 5, 2016	17.58	17.85	17.58	17.78
556	NASDAQ	IFV	Tue, Oct 4, 2016	17.70	17.70	17.48	17.54
555	NASDAQ	IFV	Mon, Oct 3, 2016	17.54	17.70	17.47	17.70
554	NASDAQ	IFV	Fri, Sep 30, 2016	17.56	17.58	17.41	17.47
553	NASDAQ	IFV	Thu, Sep 29, 2016	17.64	17.74	17.35	17.43
552	NASDAQ	IFV	Wed, Sep 28, 2016	17.57	17.77	17.51	17.75
551	NASDAQ	IFV	Tue, Sep 27, 2016	17.42	17.57	17.35	17.55
550	NASDAQ	IFV	Mon, Sep 26, 2016	17.52	17.53	17.38	17.45
549	NASDAQ	IFV	Fri, Sep 23, 2016	17.72	17.78	17.60	17.64
548	NASDAQ	IFV	Thu, Sep 22, 2016	17.77	17.96	17.70	17.79
547	NASDAQ	IFV	Wed, Sep 21, 2016	17.40	17.67	17.32	17.67
546	NASDAQ	IFV	Tue, Sep 20, 2016	17.46	17.55	17.42	17.48
545	NASDAQ	IFV	Mon, Sep 19, 2016	17.48	17.53	17.35	17.41
544	NASDAQ	IFV	Fri, Sep 16, 2016	17.30	17.37	17.18	17.32
543	NASDAQ	IFV	Thu, Sep 15, 2016	17.28	17.52	17.25	17.51
542	NASDAQ	IFV	Wed, Sep 14, 2016	17.20	17.35	17.19	17.25
541	NASDAQ	IFV	Tue, Sep 13, 2016	17.50	17.54	17.16	17.23
540	NASDAQ	IFV	Mon, Sep 12, 2016	17.27	17.67	17.27	17.64
539	NASDAQ	IFV	Fri, Sep 9, 2016	17.82	17.87	17.43	17.43
538	NASDAQ	IFV	Thu, Sep 8, 2016	18.05	18.21	18.01	18.07
537	NASDAQ	IFV	Wed, Sep 7, 2016	18.06	18.12	18.00	18.09
536	NASDAQ	IFV	Tue, Sep 6, 2016	17.83	18.10	17.83	18.10
535	NASDAQ	IFV	Fri, Sep 2, 2016	17.71	17.85	17.71	17.78
534	NASDAQ	IFV	Thu, Sep 1, 2016	17.62	17.72	17.55	17.70
533	NASDAQ	IFV	Wed, Aug 31, 2016	17.64	17.67	17.51	17.62
532	NASDAQ	IFV	Tue, Aug 30, 2016	17.62	17.75	17.61	17.68
531	NASDAQ	IFV	Mon, Aug 29, 2016	17.60	17.72	17.56	17.66
530	NASDAQ	IFV	Fri, Aug 26, 2016	17.56	17.84	17.45	17.52
529	NASDAQ	IFV	Thu, Aug 25, 2016	17.59	17.68	17.56	17.60
528	NASDAQ	IFV	Wed, Aug 24, 2016	17.63	17.75	17.63	17.65
527	NASDAQ	IFV	Tue, Aug 23, 2016	17.80	17.87	17.73	17.75
526	NASDAQ	IFV	Mon, Aug 22, 2016	17.74	17.78	17.68	17.71
525	NASDAQ	IFV	Fri, Aug 19, 2016	17.72	17.84	17.71	17.81
524	NASDAQ	IFV	Thu, Aug 18, 2016	17.85	17.98	17.77	17.86
523	NASDAQ	IFV	Wed, Aug 17, 2016	17.73	17.85	17.67	17.81
522	NASDAQ	IFV	Tue, Aug 16, 2016	17.95	17.95	17.84	17.85
521	NASDAQ	IFV	Mon, Aug 15, 2016	17.85	17.97	17.85	17.92
520	NASDAQ	IFV	Fri, Aug 12, 2016	17.79	17.89	17.74	17.82
519	NASDAQ	IFV	Thu, Aug 11, 2016	17.68	17.83	17.68	17.82
518	NASDAQ	IFV	Wed, Aug 10, 2016	17.66	17.73	17.62	17.64
517	NASDAQ	IFV	Tue, Aug 9, 2016	17.46	17.62	17.46	17.59
516	NASDAQ	IFV	Mon, Aug 8, 2016	17.36	17.48	17.36	17.39
515	NASDAQ	IFV	Fri, Aug 5, 2016	17.26	17.39	17.21	17.38
514	NASDAQ	IFV	Thu, Aug 4, 2016	17.11	17.31	17.11	17.31
513	NASDAQ	IFV	Wed, Aug 3, 2016	16.94	17.15	16.92	17.15
512	NASDAQ	IFV	Tue, Aug 2, 2016	17.23	17.26	17.04	17.15
511	NASDAQ	IFV	Mon, Aug 1, 2016	17.25	17.34	17.23	17.27
510	NASDAQ	IFV	Fri, Jul 29, 2016	17.23	17.36	17.14	17.36
509	NASDAQ	IFV	Thu, Jul 28, 2016	17.17	17.24	17.04	17.14
508	NASDAQ	IFV	Wed, Jul 27, 2016	17.09	17.18	16.99	17.13
507	NASDAQ	IFV	Tue, Jul 26, 2016	17.02	17.13	17.01	17.10
506	NASDAQ	IFV	Mon, Jul 25, 2016	17.01	17.06	16.93	17.02
505	NASDAQ	IFV	Fri, Jul 22, 2016	16.96	17.06	16.96	17.04
504	NASDAQ	IFV	Thu, Jul 21, 2016	17.01	17.08	16.92	17.00
503	NASDAQ	IFV	Wed, Jul 20, 2016	17.05	17.16	16.99	17.09
502	NASDAQ	IFV	Tue, Jul 19, 2016	16.88	16.98	16.88	16.96
501	NASDAQ	IFV	Mon, Jul 18, 2016	16.82	17.04	16.82	17.02
500	NASDAQ	IFV	Fri, Jul 15, 2016	16.98	16.98	16.86	16.91
499	NASDAQ	IFV	Thu, Jul 14, 2016	17.01	17.13	17.01	17.08
498	NASDAQ	IFV	Wed, Jul 13, 2016	16.88	16.93	16.82	16.89
497	NASDAQ	IFV	Tue, Jul 12, 2016	16.96	17.02	16.87	16.88
496	NASDAQ	IFV	Mon, Jul 11, 2016	16.58	16.85	16.58	16.77
495	NASDAQ	IFV	Fri, Jul 8, 2016	16.30	16.46	16.30	16.45
494	NASDAQ	IFV	Thu, Jul 7, 2016	16.23	16.31	16.14	16.18
493	NASDAQ	IFV	Wed, Jul 6, 2016	16.30	16.30	16.01	16.24
492	NASDAQ	IFV	Tue, Jul 5, 2016	16.47	16.48	16.24	16.27
491	NASDAQ	IFV	Fri, Jul 1, 2016	16.63	16.76	16.63	16.67
490	NASDAQ	IFV	Thu, Jun 30, 2016	16.35	16.61	16.35	16.60
489	NASDAQ	IFV	Wed, Jun 29, 2016	16.29	16.43	16.27	16.39
488	NASDAQ	IFV	Tue, Jun 28, 2016	15.97	16.15	15.93	16.10
487	NASDAQ	IFV	Mon, Jun 27, 2016	15.82	15.94	15.54	15.65
486	NASDAQ	IFV	Fri, Jun 24, 2016	16.37	16.59	16.23	16.26
485	NASDAQ	IFV	Thu, Jun 23, 2016	17.63	17.80	17.54	17.80
484	NASDAQ	IFV	Wed, Jun 22, 2016	17.34	17.44	17.30	17.30
483	NASDAQ	IFV	Tue, Jun 21, 2016	17.32	17.46	17.31	17.36
482	NASDAQ	IFV	Mon, Jun 20, 2016	17.29	17.37	17.26	17.26
481	NASDAQ	IFV	Fri, Jun 17, 2016	16.72	16.88	16.69	16.84
480	NASDAQ	IFV	Thu, Jun 16, 2016	16.40	16.68	16.32	16.66
479	NASDAQ	IFV	Wed, Jun 15, 2016	16.67	16.92	16.65	16.66
478	NASDAQ	IFV	Tue, Jun 14, 2016	16.58	16.68	16.48	16.56
477	NASDAQ	IFV	Mon, Jun 13, 2016	16.82	16.96	16.74	16.76
476	NASDAQ	IFV	Fri, Jun 10, 2016	17.30	17.33	17.00	17.05
475	NASDAQ	IFV	Thu, Jun 9, 2016	17.60	17.61	17.49	17.53
474	NASDAQ	IFV	Wed, Jun 8, 2016	17.72	17.81	17.72	17.74
473	NASDAQ	IFV	Tue, Jun 7, 2016	17.73	17.80	17.70	17.70
472	NASDAQ	IFV	Mon, Jun 6, 2016	17.49	17.61	17.49	17.56
471	NASDAQ	IFV	Fri, Jun 3, 2016	17.38	17.47	17.32	17.43
470	NASDAQ	IFV	Thu, Jun 2, 2016	17.22	17.40	17.22	17.40
469	NASDAQ	IFV	Wed, Jun 1, 2016	17.28	17.37	17.27	17.35
468	NASDAQ	IFV	Tue, May 31, 2016	17.46	17.57	17.34	17.38
467	NASDAQ	IFV	Fri, May 27, 2016	17.36	17.44	17.34	17.38
466	NASDAQ	IFV	Thu, May 26, 2016	17.41	17.45	17.36	17.42
465	NASDAQ	IFV	Wed, May 25, 2016	17.29	17.39	17.29	17.35
464	NASDAQ	IFV	Tue, May 24, 2016	17.06	17.29	17.06	17.29
463	NASDAQ	IFV	Mon, May 23, 2016	16.97	17.06	16.97	17.02
462	NASDAQ	IFV	Fri, May 20, 2016	16.99	17.07	16.96	17.04
461	NASDAQ	IFV	Thu, May 19, 2016	16.83	16.94	16.80	16.87
460	NASDAQ	IFV	Wed, May 18, 2016	16.95	17.11	16.92	16.97
459	NASDAQ	IFV	Tue, May 17, 2016	17.02	17.10	16.92	16.95
458	NASDAQ	IFV	Mon, May 16, 2016	16.82	17.08	16.82	17.02
457	NASDAQ	IFV	Fri, May 13, 2016	16.92	16.96	16.72	16.83
456	NASDAQ	IFV	Thu, May 12, 2016	17.14	17.14	16.93	17.00
455	NASDAQ	IFV	Wed, May 11, 2016	17.01	17.16	17.00	17.01
454	NASDAQ	IFV	Tue, May 10, 2016	17.09	17.20	17.07	17.17
453	NASDAQ	IFV	Mon, May 9, 2016	17.00	17.08	16.94	16.94
452	NASDAQ	IFV	Fri, May 6, 2016	16.86	17.06	16.86	17.02
451	NASDAQ	IFV	Thu, May 5, 2016	16.98	17.02	16.92	16.96
450	NASDAQ	IFV	Wed, May 4, 2016	17.00	17.05	16.95	16.98
449	NASDAQ	IFV	Tue, May 3, 2016	17.26	17.33	17.15	17.16
448	NASDAQ	IFV	Mon, May 2, 2016	17.45	17.49	17.35	17.45
447	NASDAQ	IFV	Fri, Apr 29, 2016	17.35	17.38	17.21	17.27
446	NASDAQ	IFV	Thu, Apr 28, 2016	17.32	17.50	17.29	17.30
445	NASDAQ	IFV	Wed, Apr 27, 2016	17.44	17.57	17.40	17.54
444	NASDAQ	IFV	Tue, Apr 26, 2016	17.37	17.48	17.37	17.43
443	NASDAQ	IFV	Mon, Apr 25, 2016	17.37	17.42	17.33	17.39
442	NASDAQ	IFV	Fri, Apr 22, 2016	17.43	17.52	17.39	17.47
441	NASDAQ	IFV	Thu, Apr 21, 2016	17.56	17.59	17.43	17.46
440	NASDAQ	IFV	Wed, Apr 20, 2016	17.61	17.73	17.57	17.61
439	NASDAQ	IFV	Tue, Apr 19, 2016	17.64	17.74	17.60	17.66
438	NASDAQ	IFV	Mon, Apr 18, 2016	17.33	17.47	17.28	17.43
437	NASDAQ	IFV	Fri, Apr 15, 2016	17.38	17.43	17.31	17.32
436	NASDAQ	IFV	Thu, Apr 14, 2016	17.49	17.53	17.40	17.40
435	NASDAQ	IFV	Wed, Apr 13, 2016	17.34	17.47	17.34	17.47
434	NASDAQ	IFV	Tue, Apr 12, 2016	17.00	17.19	16.96	17.14
433	NASDAQ	IFV	Mon, Apr 11, 2016	17.02	17.12	16.95	16.95
432	NASDAQ	IFV	Fri, Apr 8, 2016	16.90	17.00	16.85	16.93
431	NASDAQ	IFV	Thu, Apr 7, 2016	16.73	16.82	16.64	16.67
430	NASDAQ	IFV	Wed, Apr 6, 2016	16.67	16.92	16.66	16.90
429	NASDAQ	IFV	Tue, Apr 5, 2016	16.96	16.96	16.96	16.66
428	NASDAQ	IFV	Mon, Apr 4, 2016	17.04	17.17	16.93	16.96
427	NASDAQ	IFV	Fri, Apr 1, 2016	16.84	17.00	16.81	16.97
426	NASDAQ	IFV	Thu, Mar 31, 2016	17.19	17.25	17.12	17.24
425	NASDAQ	IFV	Wed, Mar 30, 2016	17.14	17.31	17.14	17.24
424	NASDAQ	IFV	Tue, Mar 29, 2016	16.75	17.04	16.71	16.81
423	NASDAQ	IFV	Mon, Mar 28, 2016	16.85	16.88	16.77	16.79
422	NASDAQ	IFV	Thu, Mar 24, 2016	16.62	16.71	16.54	16.72
421	NASDAQ	IFV	Wed, Mar 23, 2016	16.90	16.93	16.80	16.81
420	NASDAQ	IFV	Tue, Mar 22, 2016	16.83	16.98	16.83	16.94
419	NASDAQ	IFV	Mon, Mar 21, 2016	17.00	17.00	16.93	16.96
418	NASDAQ	IFV	Fri, Mar 18, 2016	16.95	17.07	16.95	17.01
417	NASDAQ	IFV	Thu, Mar 17, 2016	16.97	17.01	16.72	16.99
416	NASDAQ	IFV	Wed, Mar 16, 2016	16.55	16.83	16.50	16.77
415	NASDAQ	IFV	Tue, Mar 15, 2016	16.77	16.77	16.77	16.57
414	NASDAQ	IFV	Mon, Mar 14, 2016	16.69	16.80	16.69	16.77
413	NASDAQ	IFV	Fri, Mar 11, 2016	16.26	16.26	16.26	16.74
412	NASDAQ	IFV	Thu, Mar 10, 2016	16.37	16.52	16.17	16.30
411	NASDAQ	IFV	Wed, Mar 9, 2016	16.31	16.38	16.27	16.30
410	NASDAQ	IFV	Tue, Mar 8, 2016	16.40	16.43	16.28	16.56
409	NASDAQ	IFV	Mon, Mar 7, 2016	16.46	16.65	16.46	16.56
408	NASDAQ	IFV	Fri, Mar 4, 2016	16.53	16.70	16.53	16.61
407	NASDAQ	IFV	Thu, Mar 3, 2016	16.28	16.28	16.28	16.46
406	NASDAQ	IFV	Wed, Mar 2, 2016	16.17	16.29	16.14	16.22
405	NASDAQ	IFV	Tue, Mar 1, 2016	15.96	16.27	15.96	15.73
404	NASDAQ	IFV	Mon, Feb 29, 2016	15.77	15.89	15.73	15.78
403	NASDAQ	IFV	Fri, Feb 26, 2016	15.83	15.91	15.78	15.78
402	NASDAQ	IFV	Thu, Feb 25, 2016	15.66	15.81	15.64	15.81
401	NASDAQ	IFV	Wed, Feb 24, 2016	15.50	15.71	15.37	15.66
400	NASDAQ	IFV	Tue, Feb 23, 2016	15.80	15.89	15.68	15.69
399	NASDAQ	IFV	Mon, Feb 22, 2016	15.86	15.95	15.86	15.92
398	NASDAQ	IFV	Fri, Feb 19, 2016	15.71	15.83	15.63	15.76
397	NASDAQ	IFV	Thu, Feb 18, 2016	15.93	15.95	15.77	15.79
396	NASDAQ	IFV	Wed, Feb 17, 2016	15.57	15.82	15.57	15.77
395	NASDAQ	IFV	Tue, Feb 16, 2016	15.37	15.48	15.30	15.45
394	NASDAQ	IFV	Fri, Feb 12, 2016	14.91	15.09	14.83	15.09
393	NASDAQ	IFV	Thu, Feb 11, 2016	14.82	14.99	14.75	14.88
392	NASDAQ	IFV	Wed, Feb 10, 2016	15.08	15.32	15.08	15.12
391	NASDAQ	IFV	Tue, Feb 9, 2016	14.88	15.16	14.85	15.07
390	NASDAQ	IFV	Mon, Feb 8, 2016	15.41	15.41	15.13	15.26
389	NASDAQ	IFV	Fri, Feb 5, 2016	15.87	15.96	15.66	15.70
388	NASDAQ	IFV	Thu, Feb 4, 2016	15.88	16.04	15.81	15.96
387	NASDAQ	IFV	Wed, Feb 3, 2016	16.02	16.04	15.73	16.03
386	NASDAQ	IFV	Tue, Feb 2, 2016	16.15	16.40	15.88	15.92
385	NASDAQ	IFV	Mon, Feb 1, 2016	16.20	16.36	16.15	16.29
384	NASDAQ	IFV	Fri, Jan 29, 2016	16.05	16.27	16.05	16.26
383	NASDAQ	IFV	Thu, Jan 28, 2016	16.09	16.19	15.92	16.01
382	NASDAQ	IFV	Wed, Jan 27, 2016	16.07	16.22	15.93	16.00
381	NASDAQ	IFV	Tue, Jan 26, 2016	15.89	16.12	15.87	16.09
380	NASDAQ	IFV	Mon, Jan 25, 2016	15.96	16.02	15.89	15.89
379	NASDAQ	IFV	Fri, Jan 22, 2016	16.03	16.22	15.94	16.01
378	NASDAQ	IFV	Thu, Jan 21, 2016	15.48	15.77	15.43	15.71
377	NASDAQ	IFV	Wed, Jan 20, 2016	15.70	15.77	15.38	15.67
376	NASDAQ	IFV	Tue, Jan 19, 2016	16.07	16.11	15.90	16.00
375	NASDAQ	IFV	Fri, Jan 15, 2016	15.70	15.98	15.70	15.80
374	NASDAQ	IFV	Thu, Jan 14, 2016	16.28	16.53	16.21	16.45
373	NASDAQ	IFV	Wed, Jan 13, 2016	16.67	16.73	16.32	16.34
372	NASDAQ	IFV	Tue, Jan 12, 2016	16.70	16.77	16.54	16.67
371	NASDAQ	IFV	Mon, Jan 11, 2016	16.65	16.72	16.45	16.57
370	NASDAQ	IFV	Fri, Jan 8, 2016	16.79	16.88	16.54	16.55
369	NASDAQ	IFV	Thu, Jan 7, 2016	16.88	16.98	16.76	16.76
368	NASDAQ	IFV	Wed, Jan 6, 2016	17.13	17.31	17.13	17.24
367	NASDAQ	IFV	Tue, Jan 5, 2016	17.46	17.54	17.39	17.52
366	NASDAQ	IFV	Mon, Jan 4, 2016	17.58	19.00	17.34	17.49
365	NASDAQ	IFV	Thu, Dec 31, 2015	18.02	18.06	17.88	17.89
364	NASDAQ	IFV	Wed, Dec 30, 2015	18.15	18.18	18.04	18.04
363	NASDAQ	IFV	Tue, Dec 29, 2015	18.04	18.23	18.04	18.16
362	NASDAQ	IFV	Mon, Dec 28, 2015	18.01	18.50	17.93	17.99
361	NASDAQ	IFV	Thu, Dec 24, 2015	17.98	18.17	17.87	18.04
360	NASDAQ	IFV	Wed, Dec 23, 2015	17.89	18.07	17.89	18.05
359	NASDAQ	IFV	Tue, Dec 22, 2015	17.88	18.00	17.85	17.97
358	NASDAQ	IFV	Mon, Dec 21, 2015	17.94	18.03	17.77	17.89
357	NASDAQ	IFV	Fri, Dec 18, 2015	17.84	17.94	17.79	17.82
356	NASDAQ	IFV	Thu, Dec 17, 2015	18.07	18.07	17.86	17.87
355	NASDAQ	IFV	Wed, Dec 16, 2015	17.97	18.07	17.84	18.06
354	NASDAQ	IFV	Tue, Dec 15, 2015	17.69	17.90	17.50	17.83
353	NASDAQ	IFV	Mon, Dec 14, 2015	17.68	17.73	17.50	17.66
352	NASDAQ	IFV	Fri, Dec 11, 2015	17.75	17.77	17.60	17.60
351	NASDAQ	IFV	Thu, Dec 10, 2015	17.90	18.05	17.90	17.92
350	NASDAQ	IFV	Wed, Dec 9, 2015	18.05	18.15	17.88	17.98
349	NASDAQ	IFV	Tue, Dec 8, 2015	18.06	18.08	17.95	18.07
348	NASDAQ	IFV	Mon, Dec 7, 2015	18.18	18.30	18.18	18.25
347	NASDAQ	IFV	Fri, Dec 4, 2015	18.07	18.36	18.04	18.35
346	NASDAQ	IFV	Thu, Dec 3, 2015	18.16	18.32	18.02	18.13
345	NASDAQ	IFV	Wed, Dec 2, 2015	18.21	18.25	18.10	18.14
344	NASDAQ	IFV	Tue, Dec 1, 2015	18.19	18.28	18.14	18.28
343	NASDAQ	IFV	Mon, Nov 30, 2015	18.09	18.17	17.98	18.13
342	NASDAQ	IFV	Fri, Nov 27, 2015	18.00	18.00	17.87	17.92
341	NASDAQ	IFV	Wed, Nov 25, 2015	17.91	18.03	17.90	18.00
340	NASDAQ	IFV	Tue, Nov 24, 2015	17.81	17.91	17.72	17.90
339	NASDAQ	IFV	Mon, Nov 23, 2015	17.95	18.06	17.93	18.00
338	NASDAQ	IFV	Fri, Nov 20, 2015	18.10	18.24	18.04	18.09
337	NASDAQ	IFV	Thu, Nov 19, 2015	18.04	18.14	18.03	18.10
336	NASDAQ	IFV	Wed, Nov 18, 2015	17.84	17.93	17.82	17.93
335	NASDAQ	IFV	Tue, Nov 17, 2015	17.93	17.96	17.80	17.87
334	NASDAQ	IFV	Mon, Nov 16, 2015	17.67	17.90	17.67	17.88
333	NASDAQ	IFV	Fri, Nov 13, 2015	17.81	17.96	17.63	17.66
332	NASDAQ	IFV	Thu, Nov 12, 2015	17.98	18.06	17.86	17.91
331	NASDAQ	IFV	Wed, Nov 11, 2015	18.07	18.20	17.96	18.05
330	NASDAQ	IFV	Tue, Nov 10, 2015	17.96	17.99	17.81	17.96
329	NASDAQ	IFV	Mon, Nov 9, 2015	18.07	18.13	17.96	18.04
328	NASDAQ	IFV	Fri, Nov 6, 2015	18.18	18.30	18.14	18.27
327	NASDAQ	IFV	Thu, Nov 5, 2015	18.37	18.47	18.29	18.39
326	NASDAQ	IFV	Wed, Nov 4, 2015	18.59	18.59	18.37	18.45
325	NASDAQ	IFV	Tue, Nov 3, 2015	18.49	18.59	18.31	18.55
324	NASDAQ	IFV	Mon, Nov 2, 2015	18.48	18.58	18.45	18.56
323	NASDAQ	IFV	Fri, Oct 30, 2015	18.38	18.47	18.27	18.38
322	NASDAQ	IFV	Thu, Oct 29, 2015	18.31	18.42	18.25	18.35
321	NASDAQ	IFV	Wed, Oct 28, 2015	18.32	18.51	18.28	18.40
320	NASDAQ	IFV	Tue, Oct 27, 2015	18.39	18.39	18.25	18.32
319	NASDAQ	IFV	Mon, Oct 26, 2015	18.46	18.51	18.39	18.45
318	NASDAQ	IFV	Fri, Oct 23, 2015	18.48	18.57	18.38	18.56
317	NASDAQ	IFV	Thu, Oct 22, 2015	18.14	18.34	18.14	18.30
316	NASDAQ	IFV	Wed, Oct 21, 2015	18.20	18.24	18.05	18.08
315	NASDAQ	IFV	Tue, Oct 20, 2015	18.18	18.27	18.10	18.17
314	NASDAQ	IFV	Mon, Oct 19, 2015	18.12	18.17	18.04	18.15
313	NASDAQ	IFV	Fri, Oct 16, 2015	18.13	18.24	18.07	18.20
312	NASDAQ	IFV	Thu, Oct 15, 2015	17.85	18.15	17.85	18.15
311	NASDAQ	IFV	Wed, Oct 14, 2015	17.79	17.88	17.75	17.79
310	NASDAQ	IFV	Tue, Oct 13, 2015	17.76	17.85	17.72	17.76
309	NASDAQ	IFV	Mon, Oct 12, 2015	17.92	18.01	17.89	17.96
308	NASDAQ	IFV	Fri, Oct 9, 2015	18.02	18.04	17.91	17.97
307	NASDAQ	IFV	Thu, Oct 8, 2015	17.72	18.00	17.66	17.99
306	NASDAQ	IFV	Wed, Oct 7, 2015	17.78	17.91	17.69	17.81
305	NASDAQ	IFV	Tue, Oct 6, 2015	17.70	17.77	17.65	17.70
304	NASDAQ	IFV	Mon, Oct 5, 2015	17.46	17.69	17.46	17.65
303	NASDAQ	IFV	Fri, Oct 2, 2015	16.99	17.47	16.99	17.47
302	NASDAQ	IFV	Thu, Oct 1, 2015	17.15	17.18	16.97	17.12
301	NASDAQ	IFV	Wed, Sep 30, 2015	17.10	17.18	16.96	17.08
300	NASDAQ	IFV	Tue, Sep 29, 2015	16.82	16.87	16.70	16.86
299	NASDAQ	IFV	Mon, Sep 28, 2015	16.96	17.09	16.78	16.83
298	NASDAQ	IFV	Fri, Sep 25, 2015	17.20	17.21	17.01	17.08
297	NASDAQ	IFV	Thu, Sep 24, 2015	16.87	17.09	16.87	17.05
296	NASDAQ	IFV	Wed, Sep 23, 2015	17.20	17.30	17.02	17.09
295	NASDAQ	IFV	Tue, Sep 22, 2015	17.60	17.60	17.19	17.34
294	NASDAQ	IFV	Mon, Sep 21, 2015	17.89	17.91	17.66	17.76
293	NASDAQ	IFV	Fri, Sep 18, 2015	17.86	18.00	17.76	17.79
292	NASDAQ	IFV	Thu, Sep 17, 2015	18.01	18.28	17.96	18.07
291	NASDAQ	IFV	Wed, Sep 16, 2015	17.89	18.09	17.89	18.09
290	NASDAQ	IFV	Tue, Sep 15, 2015	17.69	17.79	17.61	17.78
289	NASDAQ	IFV	Mon, Sep 14, 2015	17.66	17.82	17.63	17.71
288	NASDAQ	IFV	Fri, Sep 11, 2015	17.72	17.83	17.62	17.83
287	NASDAQ	IFV	Thu, Sep 10, 2015	17.68	17.90	17.68	17.82
286	NASDAQ	IFV	Wed, Sep 9, 2015	17.96	18.00	17.64	17.67
285	NASDAQ	IFV	Tue, Sep 8, 2015	17.52	17.80	17.52	17.75
284	NASDAQ	IFV	Fri, Sep 4, 2015	17.38	17.38	17.11	17.26
283	NASDAQ	IFV	Thu, Sep 3, 2015	17.60	17.68	17.52	17.59
282	NASDAQ	IFV	Wed, Sep 2, 2015	17.45	17.48	17.33	17.48
281	NASDAQ	IFV	Tue, Sep 1, 2015	17.21	17.48	17.21	17.25
280	NASDAQ	IFV	Mon, Aug 31, 2015	17.79	17.85	17.70	17.75
279	NASDAQ	IFV	Fri, Aug 28, 2015	17.77	17.91	17.76	17.85
278	NASDAQ	IFV	Thu, Aug 27, 2015	17.96	18.01	17.77	17.96
277	NASDAQ	IFV	Wed, Aug 26, 2015	17.66	17.85	17.28	17.66
276	NASDAQ	IFV	Tue, Aug 25, 2015	17.70	18.03	17.27	17.28
275	NASDAQ	IFV	Mon, Aug 24, 2015	16.41	17.44	15.84	16.98
274	NASDAQ	IFV	Fri, Aug 21, 2015	17.75	18.04	17.58	17.60
273	NASDAQ	IFV	Thu, Aug 20, 2015	18.22	18.36	18.02	18.05
272	NASDAQ	IFV	Wed, Aug 19, 2015	18.59	18.70	18.40	18.57
271	NASDAQ	IFV	Tue, Aug 18, 2015	18.76	18.81	18.70	18.75
270	NASDAQ	IFV	Mon, Aug 17, 2015	18.83	18.94	18.73	18.87
269	NASDAQ	IFV	Fri, Aug 14, 2015	18.85	19.00	18.84	18.97
268	NASDAQ	IFV	Thu, Aug 13, 2015	18.90	18.97	18.70	18.87
267	NASDAQ	IFV	Wed, Aug 12, 2015	18.81	18.89	18.62	18.89
266	NASDAQ	IFV	Tue, Aug 11, 2015	19.25	19.26	18.97	19.07
265	NASDAQ	IFV	Mon, Aug 10, 2015	19.28	19.41	19.23	19.39
264	NASDAQ	IFV	Fri, Aug 7, 2015	19.29	19.29	19.11	19.18
263	NASDAQ	IFV	Thu, Aug 6, 2015	19.30	19.40	19.18	19.25
262	NASDAQ	IFV	Wed, Aug 5, 2015	19.38	19.38	19.28	19.34
261	NASDAQ	IFV	Tue, Aug 4, 2015	19.15	19.39	19.15	19.23
260	NASDAQ	IFV	Mon, Aug 3, 2015	19.34	19.34	19.06	19.19
259	NASDAQ	IFV	Fri, Jul 31, 2015	19.30	19.30	19.16	19.20
258	NASDAQ	IFV	Thu, Jul 30, 2015	19.05	19.08	18.92	19.08
257	NASDAQ	IFV	Wed, Jul 29, 2015	19.18	19.18	19.05	19.13
256	NASDAQ	IFV	Tue, Jul 28, 2015	18.84	19.05	18.84	19.04
255	NASDAQ	IFV	Mon, Jul 27, 2015	19.05	19.11	18.80	18.88
254	NASDAQ	IFV	Fri, Jul 24, 2015	19.53	19.60	19.26	19.32
253	NASDAQ	IFV	Thu, Jul 23, 2015	19.51	19.67	19.50	19.55
252	NASDAQ	IFV	Wed, Jul 22, 2015	19.63	19.63	19.49	19.56
251	NASDAQ	IFV	Tue, Jul 21, 2015	19.69	19.76	19.60	19.65
250	NASDAQ	IFV	Mon, Jul 20, 2015	19.77	19.78	19.60	19.65
249	NASDAQ	IFV	Fri, Jul 17, 2015	19.64	19.74	19.48	19.66
248	NASDAQ	IFV	Thu, Jul 16, 2015	19.60	19.66	19.55	19.62
247	NASDAQ	IFV	Wed, Jul 15, 2015	19.51	19.56	19.31	19.41
246	NASDAQ	IFV	Tue, Jul 14, 2015	19.51	19.59	19.44	19.58
245	NASDAQ	IFV	Mon, Jul 13, 2015	19.42	19.91	19.40	19.46
244	NASDAQ	IFV	Fri, Jul 10, 2015	19.00	19.43	19.00	19.42
243	NASDAQ	IFV	Thu, Jul 9, 2015	18.75	19.03	18.75	18.80
242	NASDAQ	IFV	Wed, Jul 8, 2015	18.57	18.57	18.34	18.39
241	NASDAQ	IFV	Tue, Jul 7, 2015	19.00	19.00	18.52	18.94
240	NASDAQ	IFV	Mon, Jul 6, 2015	19.09	19.27	19.06	19.14
239	NASDAQ	IFV	Thu, Jul 2, 2015	19.65	19.72	19.51	19.59
238	NASDAQ	IFV	Wed, Jul 1, 2015	19.64	19.89	19.45	19.55
237	NASDAQ	IFV	Tue, Jun 30, 2015	19.72	19.83	19.45	19.54
236	NASDAQ	IFV	Mon, Jun 29, 2015	19.65	19.83	19.42	19.48
235	NASDAQ	IFV	Fri, Jun 26, 2015	19.83	20.11	19.83	19.96
234	NASDAQ	IFV	Thu, Jun 25, 2015	19.95	20.07	19.95	20.01
233	NASDAQ	IFV	Wed, Jun 24, 2015	20.12	20.12	19.96	19.99
232	NASDAQ	IFV	Tue, Jun 23, 2015	20.20	20.20	20.07	20.15
231	NASDAQ	IFV	Mon, Jun 22, 2015	20.21	20.21	20.06	20.09
230	NASDAQ	IFV	Fri, Jun 19, 2015	19.98	19.99	19.85	19.90
229	NASDAQ	IFV	Thu, Jun 18, 2015	19.96	20.06	19.85	19.98
228	NASDAQ	IFV	Wed, Jun 17, 2015	19.86	19.87	19.65	19.82
227	NASDAQ	IFV	Tue, Jun 16, 2015	19.75	19.81	19.66	19.80
226	NASDAQ	IFV	Mon, Jun 15, 2015	19.74	19.80	19.66	19.80
225	NASDAQ	IFV	Fri, Jun 12, 2015	20.05	20.08	19.94	20.05
224	NASDAQ	IFV	Thu, Jun 11, 2015	20.19	20.21	20.01	20.09
223	NASDAQ	IFV	Wed, Jun 10, 2015	19.91	20.05	19.81	20.02
222	NASDAQ	IFV	Tue, Jun 9, 2015	19.74	19.77	19.60	19.71
221	NASDAQ	IFV	Mon, Jun 8, 2015	19.84	19.87	19.74	19.81
220	NASDAQ	IFV	Fri, Jun 5, 2015	19.85	19.89	19.65	19.87
219	NASDAQ	IFV	Thu, Jun 4, 2015	20.16	20.27	19.98	20.04
218	NASDAQ	IFV	Wed, Jun 3, 2015	20.25	20.26	20.16	20.22
217	NASDAQ	IFV	Tue, Jun 2, 2015	20.13	20.22	20.03	20.13
216	NASDAQ	IFV	Mon, Jun 1, 2015	20.20	20.24	20.02	20.12
215	NASDAQ	IFV	Fri, May 29, 2015	20.13	20.27	20.03	20.13
214	NASDAQ	IFV	Thu, May 28, 2015	20.33	20.35	20.19	20.30
213	NASDAQ	IFV	Wed, May 27, 2015	20.28	20.41	20.28	20.38
212	NASDAQ	IFV	Tue, May 26, 2015	20.53	20.56	20.27	20.33
211	NASDAQ	IFV	Fri, May 22, 2015	20.52	20.66	20.51	20.63
210	NASDAQ	IFV	Thu, May 21, 2015	20.71	20.73	20.55	20.63
209	NASDAQ	IFV	Wed, May 20, 2015	20.88	20.89	20.76	20.83
208	NASDAQ	IFV	Tue, May 19, 2015	20.93	20.97	20.88	20.91
207	NASDAQ	IFV	Mon, May 18, 2015	20.94	20.98	20.85	20.90
206	NASDAQ	IFV	Fri, May 15, 2015	20.94	21.01	20.85	21.01
205	NASDAQ	IFV	Thu, May 14, 2015	20.89	20.89	20.76	20.87
204	NASDAQ	IFV	Wed, May 13, 2015	20.68	20.68	20.58	20.61
203	NASDAQ	IFV	Tue, May 12, 2015	20.56	20.58	20.46	20.52
202	NASDAQ	IFV	Mon, May 11, 2015	20.72	20.72	20.62	20.65
201	NASDAQ	IFV	Fri, May 8, 2015	20.62	20.68	20.40	20.66
200	NASDAQ	IFV	Thu, May 7, 2015	20.19	20.24	20.10	20.23
199	NASDAQ	IFV	Wed, May 6, 2015	20.36	20.36	20.15	20.18
198	NASDAQ	IFV	Tue, May 5, 2015	20.56	20.56	20.28	20.33
197	NASDAQ	IFV	Mon, May 4, 2015	20.59	20.71	20.56	20.60
196	NASDAQ	IFV	Fri, May 1, 2015	20.36	20.45	20.30	20.45
195	NASDAQ	IFV	Thu, Apr 30, 2015	20.46	20.49	20.27	20.32
194	NASDAQ	IFV	Wed, Apr 29, 2015	20.48	20.54	20.35	20.43
193	NASDAQ	IFV	Tue, Apr 28, 2015	20.52	20.52	20.32	20.47
192	NASDAQ	IFV	Mon, Apr 27, 2015	20.52	20.57	20.43	20.47
191	NASDAQ	IFV	Fri, Apr 24, 2015	20.32	20.36	20.19	20.25
190	NASDAQ	IFV	Thu, Apr 23, 2015	20.15	20.21	20.00	20.18
189	NASDAQ	IFV	Wed, Apr 22, 2015	20.25	20.25	20.02	20.14
188	NASDAQ	IFV	Tue, Apr 21, 2015	20.19	20.19	20.06	20.12
187	NASDAQ	IFV	Mon, Apr 20, 2015	20.00	20.00	19.92	19.95
186	NASDAQ	IFV	Fri, Apr 17, 2015	20.10	20.71	19.88	19.97
185	NASDAQ	IFV	Thu, Apr 16, 2015	20.36	20.36	20.14	20.25
184	NASDAQ	IFV	Wed, Apr 15, 2015	20.37	20.37	20.16	20.26
183	NASDAQ	IFV	Tue, Apr 14, 2015	20.26	20.27	20.14	20.23
182	NASDAQ	IFV	Mon, Apr 13, 2015	20.30	20.49	20.10	20.12
181	NASDAQ	IFV	Fri, Apr 10, 2015	20.24	20.32	20.18	20.26
180	NASDAQ	IFV	Thu, Apr 9, 2015	20.32	20.32	20.11	20.24
179	NASDAQ	IFV	Wed, Apr 8, 2015	20.03	20.17	20.00	20.08
178	NASDAQ	IFV	Tue, Apr 7, 2015	20.13	20.13	19.81	19.81
177	NASDAQ	IFV	Mon, Apr 6, 2015	19.79	19.92	19.75	19.85
176	NASDAQ	IFV	Thu, Apr 2, 2015	19.67	19.72	19.61	19.67
175	NASDAQ	IFV	Wed, Apr 1, 2015	19.58	19.64	19.32	19.49
174	NASDAQ	IFV	Tue, Mar 31, 2015	19.46	19.58	19.37	19.39
173	NASDAQ	IFV	Mon, Mar 30, 2015	19.59	19.59	19.48	19.55
172	NASDAQ	IFV	Fri, Mar 27, 2015	19.46	19.59	19.34	19.48
171	NASDAQ	IFV	Thu, Mar 26, 2015	19.51	19.51	19.21	19.36
170	NASDAQ	IFV	Wed, Mar 25, 2015	19.72	19.76	19.44	19.52
169	NASDAQ	IFV	Tue, Mar 24, 2015	19.74	19.74	19.56	19.60
168	NASDAQ	IFV	Mon, Mar 23, 2015	19.63	19.71	19.49	19.58
167	NASDAQ	IFV	Fri, Mar 20, 2015	19.64	19.64	19.45	19.56
166	NASDAQ	IFV	Thu, Mar 19, 2015	19.39	19.39	19.14	19.24
165	NASDAQ	IFV	Wed, Mar 18, 2015	18.82	19.45	18.82	19.39
164	NASDAQ	IFV	Tue, Mar 17, 2015	19.09	19.09	18.91	19.00
163	NASDAQ	IFV	Mon, Mar 16, 2015	19.05	19.05	18.92	19.03
162	NASDAQ	IFV	Fri, Mar 13, 2015	18.89	18.89	18.70	18.85
161	NASDAQ	IFV	Thu, Mar 12, 2015	19.09	19.09	18.85	18.98
160	NASDAQ	IFV	Wed, Mar 11, 2015	18.88	18.88	18.67	18.77
159	NASDAQ	IFV	Tue, Mar 10, 2015	19.15	19.15	18.69	18.72
158	NASDAQ	IFV	Mon, Mar 9, 2015	19.18	19.09	19.00	19.08
157	NASDAQ	IFV	Fri, Mar 6, 2015	19.32	19.32	19.02	19.07
156	NASDAQ	IFV	Thu, Mar 5, 2015	19.38	19.40	19.19	19.33
155	NASDAQ	IFV	Wed, Mar 4, 2015	19.36	19.36	19.15	19.26
154	NASDAQ	IFV	Tue, Mar 3, 2015	19.52	19.54	19.32	19.38
153	NASDAQ	IFV	Mon, Mar 2, 2015	19.55	19.60	19.47	19.52
152	NASDAQ	IFV	Fri, Feb 27, 2015	19.54	19.61	19.37	19.48
151	NASDAQ	IFV	Thu, Feb 26, 2015	19.55	19.57	19.42	19.48
150	NASDAQ	IFV	Wed, Feb 25, 2015	19.59	19.59	19.45	19.47
149	NASDAQ	IFV	Tue, Feb 24, 2015	19.51	19.54	19.38	19.49
148	NASDAQ	IFV	Mon, Feb 23, 2015	19.52	19.83	19.41	19.44
147	NASDAQ	IFV	Fri, Feb 20, 2015	19.40	19.53	19.24	19.51
146	NASDAQ	IFV	Thu, Feb 19, 2015	19.46	19.46	19.27	19.37
145	NASDAQ	IFV	Wed, Feb 18, 2015	19.43	19.44	19.32	19.39
144	NASDAQ	IFV	Tue, Feb 17, 2015	19.21	19.36	19.21	19.34
143	NASDAQ	IFV	Fri, Feb 13, 2015	19.31	19.81	19.20	19.26
142	NASDAQ	IFV	Thu, Feb 12, 2015	19.18	19.25	19.10	19.25
141	NASDAQ	IFV	Wed, Feb 11, 2015	18.99	18.99	18.85	18.95
140	NASDAQ	IFV	Tue, Feb 10, 2015	19.06	19.06	18.82	18.99
139	NASDAQ	IFV	Mon, Feb 9, 2015	18.87	18.87	18.68	18.84
138	NASDAQ	IFV	Fri, Feb 6, 2015	19.05	19.05	18.87	18.91
137	NASDAQ	IFV	Thu, Feb 5, 2015	19.10	19.11	18.98	19.11
136	NASDAQ	IFV	Wed, Feb 4, 2015	18.90	19.07	18.90	18.94
135	NASDAQ	IFV	Tue, Feb 3, 2015	18.89	18.98	18.77	18.97
134	NASDAQ	IFV	Mon, Feb 2, 2015	18.73	18.74	18.57	18.72
133	NASDAQ	IFV	Fri, Jan 30, 2015	18.67	18.70	18.47	18.50
132	NASDAQ	IFV	Thu, Jan 29, 2015	18.64	18.81	18.58	18.76
131	NASDAQ	IFV	Wed, Jan 28, 2015	18.89	18.89	18.61	18.61
130	NASDAQ	IFV	Tue, Jan 27, 2015	18.70	18.82	18.63	18.77
129	NASDAQ	IFV	Mon, Jan 26, 2015	18.77	18.84	18.68	18.80
128	NASDAQ	IFV	Fri, Jan 23, 2015	18.47	18.70	18.47	18.64
127	NASDAQ	IFV	Thu, Jan 22, 2015	18.39	18.63	18.39	18.51
126	NASDAQ	IFV	Wed, Jan 21, 2015	18.52	18.53	18.34	18.53
125	NASDAQ	IFV	Tue, Jan 20, 2015	18.49	18.49	18.30	18.42
124	NASDAQ	IFV	Fri, Jan 16, 2015	18.30	18.30	18.06	18.27
123	NASDAQ	IFV	Thu, Jan 15, 2015	18.22	18.26	18.04	18.20
122	NASDAQ	IFV	Wed, Jan 14, 2015	18.05	18.10	17.92	18.09
121	NASDAQ	IFV	Tue, Jan 13, 2015	18.21	18.24	18.01	18.05
120	NASDAQ	IFV	Mon, Jan 12, 2015	18.27	18.27	18.00	18.04
119	NASDAQ	IFV	Fri, Jan 9, 2015	18.30	18.30	18.04	18.16
118	NASDAQ	IFV	Thu, Jan 8, 2015	18.12	18.16	18.00	18.06
117	NASDAQ	IFV	Wed, Jan 7, 2015	18.00	18.00	17.85	17.95
116	NASDAQ	IFV	Tue, Jan 6, 2015	18.03	18.04	17.63	17.77
115	NASDAQ	IFV	Mon, Jan 5, 2015	18.06	18.06	17.87	17.97
114	NASDAQ	IFV	Fri, Jan 2, 2015	18.30	18.30	18.06	18.09
113	NASDAQ	IFV	Wed, Dec 31, 2014	18.32	18.36	18.18	18.20
112	NASDAQ	IFV	Tue, Dec 30, 2014	18.22	18.26	18.15	18.17
111	NASDAQ	IFV	Mon, Dec 29, 2014	18.33	18.47	18.28	18.37
110	NASDAQ	IFV	Fri, Dec 26, 2014	18.59	18.59	18.44	18.56
109	NASDAQ	IFV	Wed, Dec 24, 2014	18.50	18.50	18.40	18.48
108	NASDAQ	IFV	Tue, Dec 23, 2014	18.39	18.41	18.29	18.35
107	NASDAQ	IFV	Mon, Dec 22, 2014	18.47	18.53	18.38	18.52
106	NASDAQ	IFV	Fri, Dec 19, 2014	18.81	18.81	18.13	18.31
105	NASDAQ	IFV	Thu, Dec 18, 2014	18.18	18.40	18.18	18.33
104	NASDAQ	IFV	Wed, Dec 17, 2014	18.16	18.16	17.97	18.10
103	NASDAQ	IFV	Tue, Dec 16, 2014	18.02	18.23	18.01	18.05
102	NASDAQ	IFV	Mon, Dec 15, 2014	18.21	18.21	18.00	18.04
101	NASDAQ	IFV	Fri, Dec 12, 2014	18.40	18.40	18.17	18.19
100	NASDAQ	IFV	Thu, Dec 11, 2014	18.51	18.52	18.41	18.47
99	NASDAQ	IFV	Wed, Dec 10, 2014	18.66	18.66	18.34	18.44
98	NASDAQ	IFV	Tue, Dec 9, 2014	18.36	18.58	18.36	18.58
97	NASDAQ	IFV	Mon, Dec 8, 2014	18.78	18.78	18.61	18.65
96	NASDAQ	IFV	Fri, Dec 5, 2014	18.75	18.93	18.87	18.90
95	NASDAQ	IFV	Thu, Dec 4, 2014	18.89	18.89	18.78	18.82
94	NASDAQ	IFV	Wed, Dec 3, 2014	18.85	18.85	18.69	18.82
93	NASDAQ	IFV	Tue, Dec 2, 2014	18.86	18.79	18.73	18.77
92	NASDAQ	IFV	Mon, Dec 1, 2014	18.78	18.80	18.71	18.77
91	NASDAQ	IFV	Fri, Nov 28, 2014	18.98	18.98	18.88	18.89
90	NASDAQ	IFV	Wed, Nov 26, 2014	19.03	19.03	18.91	19.00
89	NASDAQ	IFV	Tue, Nov 25, 2014	19.00	19.00	18.86	18.88
88	NASDAQ	IFV	Mon, Nov 24, 2014	18.96	18.96	18.80	18.89
87	NASDAQ	IFV	Fri, Nov 21, 2014	18.84	18.97	18.77	18.81
86	NASDAQ	IFV	Thu, Nov 20, 2014	18.60	18.65	18.55	18.62
85	NASDAQ	IFV	Wed, Nov 19, 2014	18.54	18.68	18.54	18.64
84	NASDAQ	IFV	Tue, Nov 18, 2014	18.55	18.70	18.55	18.61
83	NASDAQ	IFV	Mon, Nov 17, 2014	18.57	18.57	18.46	18.48
82	NASDAQ	IFV	Fri, Nov 14, 2014	18.34	18.58	18.34	18.58
81	NASDAQ	IFV	Thu, Nov 13, 2014	18.62	18.62	18.55	18.55
80	NASDAQ	IFV	Wed, Nov 12, 2014	18.52	18.53	18.43	18.50
79	NASDAQ	IFV	Tue, Nov 11, 2014	18.63	18.63	18.52	18.61
78	NASDAQ	IFV	Mon, Nov 10, 2014	18.51	18.55	18.41	18.53
77	NASDAQ	IFV	Fri, Nov 7, 2014	18.46	18.46	18.38	18.39
76	NASDAQ	IFV	Thu, Nov 6, 2014	18.55	18.43	18.37	18.40
75	NASDAQ	IFV	Wed, Nov 5, 2014	18.61	18.51	18.46	18.49
74	NASDAQ	IFV	Tue, Nov 4, 2014	18.36	18.45	18.36	18.44
73	NASDAQ	IFV	Mon, Nov 3, 2014	18.54	18.57	18.39	18.41
72	NASDAQ	IFV	Fri, Oct 31, 2014	18.42	18.58	18.36	18.52
71	NASDAQ	IFV	Thu, Oct 30, 2014	18.23	18.45	18.16	18.35
70	NASDAQ	IFV	Wed, Oct 29, 2014	18.43	18.43	18.14	18.21
69	NASDAQ	IFV	Tue, Oct 28, 2014	18.19	18.30	18.19	18.24
68	NASDAQ	IFV	Mon, Oct 27, 2014	17.97	18.04	17.97	18.03
67	NASDAQ	IFV	Fri, Oct 24, 2014	18.11	18.17	18.06	18.17
66	NASDAQ	IFV	Thu, Oct 23, 2014	18.13	18.10	17.98	18.02
65	NASDAQ	IFV	Wed, Oct 22, 2014	18.17	18.04	17.89	17.89
64	NASDAQ	IFV	Tue, Oct 21, 2014	17.96	18.05	17.89	18.05
63	NASDAQ	IFV	Mon, Oct 20, 2014	17.70	17.77	17.67	17.69
62	NASDAQ	IFV	Fri, Oct 17, 2014	17.68	17.68	17.51	17.56
61	NASDAQ	IFV	Thu, Oct 16, 2014	17.15	17.42	17.14	17.29
60	NASDAQ	IFV	Wed, Oct 15, 2014	17.16	17.40	16.91	17.40
59	NASDAQ	IFV	Tue, Oct 14, 2014	17.39	17.59	17.37	17.45
58	NASDAQ	IFV	Mon, Oct 13, 2014	17.50	17.64	17.50	17.58
57	NASDAQ	IFV	Fri, Oct 10, 2014	17.74	17.74	17.45	17.46
56	NASDAQ	IFV	Thu, Oct 9, 2014	18.23	18.23	17.83	17.88
55	NASDAQ	IFV	Wed, Oct 8, 2014	18.20	18.37	17.90	18.36
54	NASDAQ	IFV	Tue, Oct 7, 2014	18.36	18.36	18.10	18.10
53	NASDAQ	IFV	Mon, Oct 6, 2014	18.47	18.47	18.26	18.38
52	NASDAQ	IFV	Fri, Oct 3, 2014	18.21	18.34	18.21	18.33
51	NASDAQ	IFV	Thu, Oct 2, 2014	18.53	18.42	18.20	18.37
50	NASDAQ	IFV	Wed, Oct 1, 2014	18.51	18.51	18.33	18.35
49	NASDAQ	IFV	Tue, Sep 30, 2014	18.60	18.66	18.60	18.62
48	NASDAQ	IFV	Mon, Sep 29, 2014	18.68	18.72	18.64	18.66
47	NASDAQ	IFV	Fri, Sep 26, 2014	18.72	18.83	18.67	18.83
46	NASDAQ	IFV	Thu, Sep 25, 2014	18.90	18.91	18.76	18.76
45	NASDAQ	IFV	Wed, Sep 24, 2014	19.12	19.13	18.93	19.10
44	NASDAQ	IFV	Tue, Sep 23, 2014	19.10	19.15	19.01	19.02
43	NASDAQ	IFV	Mon, Sep 22, 2014	19.45	19.45	19.13	19.16
42	NASDAQ	IFV	Fri, Sep 19, 2014	19.42	19.50	19.30	19.34
41	NASDAQ	IFV	Thu, Sep 18, 2014	19.90	19.90	19.39	19.51
40	NASDAQ	IFV	Wed, Sep 17, 2014	19.43	19.45	19.23	19.34
39	NASDAQ	IFV	Tue, Sep 16, 2014	19.72	19.72	19.29	19.45
38	NASDAQ	IFV	Mon, Sep 15, 2014	19.42	19.42	19.32	19.32
37	NASDAQ	IFV	Fri, Sep 12, 2014	19.40	19.47	19.31	19.42
36	NASDAQ	IFV	Thu, Sep 11, 2014	19.47	19.47	19.42	19.43
35	NASDAQ	IFV	Wed, Sep 10, 2014	19.62	19.62	19.47	19.56
34	NASDAQ	IFV	Tue, Sep 9, 2014	19.97	19.97	19.50	19.55
33	NASDAQ	IFV	Mon, Sep 8, 2014	19.77	19.82	19.62	19.62
32	NASDAQ	IFV	Fri, Sep 5, 2014	19.89	19.89	19.79	19.88
31	NASDAQ	IFV	Thu, Sep 4, 2014	20.00	20.00	19.76	19.76
30	NASDAQ	IFV	Wed, Sep 3, 2014	20.10	20.10	19.97	20.00
29	NASDAQ	IFV	Tue, Sep 2, 2014	19.88	19.88	19.81	19.82
28	NASDAQ	IFV	Fri, Aug 29, 2014	19.84	19.88	19.81	19.88
27	NASDAQ	IFV	Thu, Aug 28, 2014	19.93	19.93	19.83	19.89
26	NASDAQ	IFV	Wed, Aug 27, 2014	19.91	19.99	19.91	19.96
25	NASDAQ	IFV	Tue, Aug 26, 2014	19.99	19.99	19.89	19.91
24	NASDAQ	IFV	Mon, Aug 25, 2014	19.85	19.93	19.84	19.91
23	NASDAQ	IFV	Fri, Aug 22, 2014	19.98	19.83	19.75	19.75
22	NASDAQ	IFV	Thu, Aug 21, 2014	19.77	19.78	19.76	19.76
21	NASDAQ	IFV	Wed, Aug 20, 2014	19.78	19.78	19.73	19.76
20	NASDAQ	IFV	Tue, Aug 19, 2014	19.82	19.84	19.75	19.78
19	NASDAQ	IFV	Mon, Aug 18, 2014	19.84	19.84	19.69	19.82
18	NASDAQ	IFV	Fri, Aug 15, 2014	19.71	19.71	19.48	19.62
17	NASDAQ	IFV	Thu, Aug 14, 2014	19.63	19.65	19.61	19.65
16	NASDAQ	IFV	Wed, Aug 13, 2014	19.76	19.76	19.45	19.53
15	NASDAQ	IFV	Tue, Aug 12, 2014	19.53	19.53	19.39	19.45
14	NASDAQ	IFV	Mon, Aug 11, 2014	19.47	19.49	19.45	19.45
13	NASDAQ	IFV	Fri, Aug 8, 2014	19.19	19.29	19.18	19.29
12	NASDAQ	IFV	Thu, Aug 7, 2014	19.32	19.34	19.19	19.20
11	NASDAQ	IFV	Wed, Aug 6, 2014	19.32	19.32	19.22	19.27
10	NASDAQ	IFV	Tue, Aug 5, 2014	19.56	19.56	19.29	19.37
9	NASDAQ	IFV	Mon, Aug 4, 2014	19.75	19.75	19.45	19.57
8	NASDAQ	IFV	Fri, Aug 1, 2014	19.53	19.58	19.38	19.48
7	NASDAQ	IFV	Thu, Jul 31, 2014	19.80	19.80	19.56	19.56
6	NASDAQ	IFV	Wed, Jul 30, 2014	20.02	20.02	19.82	19.90
5	NASDAQ	IFV	Tue, Jul 29, 2014	20.21	20.21	20.00	20.00
4	NASDAQ	IFV	Mon, Jul 28, 2014	20.00	20.09	19.99	20.06
3	NASDAQ	IFV	Fri, Jul 25, 2014	20.67	20.67	20.08	20.09
2	NASDAQ	IFV	Thu, Jul 24, 2014	20.24	20.30	20.22	20.25
1	NASDAQ	IFV	Wed, Jul 23, 2014	20.09	20.31	20.09	20.25
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Dorsey Wright International Focus 5 ETF NASDAQ:IFV 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