iShares International Small?Cap Equity Factor ETF AMEX:ISCF Historical Prices

Below are the 1866 trading days of historical prices for ISCF.

#	Exchange	Symbol	Date	Open	High	Low	Close
1866	AMEX	ISCF	Wed, Jan 18, 2023	31.85	31.91	31.44	31.44
1865	AMEX	ISCF	Tue, Jan 17, 2023	31.49	31.55	31.41	31.52
1864	AMEX	ISCF	Fri, Jan 13, 2023	31.10	31.40	31.10	31.37
1863	AMEX	ISCF	Thu, Jan 12, 2023	30.99	31.26	30.76	31.20
1862	AMEX	ISCF	Wed, Jan 11, 2023	30.70	30.77	30.58	30.77
1861	AMEX	ISCF	Tue, Jan 10, 2023	30.53	30.55	30.33	30.55
1860	AMEX	ISCF	Mon, Jan 9, 2023	30.71	30.82	30.57	30.58
1859	AMEX	ISCF	Fri, Jan 6, 2023	29.95	30.50	29.74	30.42
1858	AMEX	ISCF	Thu, Jan 5, 2023	29.71	29.83	29.67	29.70
1857	AMEX	ISCF	Wed, Jan 4, 2023	30.17	30.20	29.95	30.07
1856	AMEX	ISCF	Tue, Jan 3, 2023	30.30	30.35	29.87	29.94
1855	AMEX	ISCF	Fri, Dec 30, 2022	30.04	30.12	29.96	30.00
1854	AMEX	ISCF	Thu, Dec 29, 2022	29.96	30.27	29.96	30.19
1853	AMEX	ISCF	Wed, Dec 28, 2022	30.02	30.04	29.60	29.60
1852	AMEX	ISCF	Tue, Dec 27, 2022	30.07	30.12	29.93	29.99
1851	AMEX	ISCF	Fri, Dec 23, 2022	29.69	29.96	29.68	29.96
1850	AMEX	ISCF	Thu, Dec 22, 2022	29.81	29.81	29.40	29.65
1849	AMEX	ISCF	Wed, Dec 21, 2022	29.72	29.96	29.72	29.89
1848	AMEX	ISCF	Tue, Dec 20, 2022	29.50	29.70	29.49	29.61
1847	AMEX	ISCF	Mon, Dec 19, 2022	29.73	29.73	29.38	29.46
1846	AMEX	ISCF	Fri, Dec 16, 2022	29.50	29.66	29.41	29.56
1845	AMEX	ISCF	Thu, Dec 15, 2022	30.02	30.04	29.62	29.71
1844	AMEX	ISCF	Wed, Dec 14, 2022	30.37	30.59	30.15	30.36
1843	AMEX	ISCF	Tue, Dec 13, 2022	30.74	30.74	30.27	30.35
1842	AMEX	ISCF	Mon, Dec 12, 2022	30.09	30.23	30.05	29.91
1841	AMEX	ISCF	Fri, Dec 9, 2022	30.15	30.36	30.15	30.16
1840	AMEX	ISCF	Thu, Dec 8, 2022	30.06	30.16	29.99	30.12
1839	AMEX	ISCF	Wed, Dec 7, 2022	29.95	30.11	29.89	30.02
1838	AMEX	ISCF	Tue, Dec 6, 2022	30.32	30.37	29.90	30.00
1837	AMEX	ISCF	Mon, Dec 5, 2022	30.74	30.79	30.25	30.29
1836	AMEX	ISCF	Fri, Dec 2, 2022	30.68	31.05	30.68	30.93
1835	AMEX	ISCF	Thu, Dec 1, 2022	30.95	31.08	30.82	30.95
1834	AMEX	ISCF	Wed, Nov 30, 2022	30.50	30.83	30.15	30.72
1833	AMEX	ISCF	Tue, Nov 29, 2022	30.24	30.45	30.24	30.29
1832	AMEX	ISCF	Mon, Nov 28, 2022	30.58	30.59	30.25	30.26
1831	AMEX	ISCF	Fri, Nov 25, 2022	30.70	30.84	30.67	30.78
1830	AMEX	ISCF	Wed, Nov 23, 2022	30.25	30.61	30.25	30.57
1829	AMEX	ISCF	Tue, Nov 22, 2022	30.01	30.27	30.01	30.25
1828	AMEX	ISCF	Mon, Nov 21, 2022	29.76	29.77	29.54	29.74
1827	AMEX	ISCF	Fri, Nov 18, 2022	29.92	29.97	29.79	29.90
1826	AMEX	ISCF	Thu, Nov 17, 2022	29.48	29.82	29.48	29.81
1825	AMEX	ISCF	Wed, Nov 16, 2022	29.97	29.97	29.75	29.84
1824	AMEX	ISCF	Tue, Nov 15, 2022	30.27	30.29	29.87	30.02
1823	AMEX	ISCF	Mon, Nov 14, 2022	29.95	30.12	29.85	29.86
1822	AMEX	ISCF	Fri, Nov 11, 2022	29.91	30.32	29.91	30.25
1821	AMEX	ISCF	Thu, Nov 10, 2022	29.30	29.74	29.19	29.72
1820	AMEX	ISCF	Wed, Nov 9, 2022	28.52	28.66	28.16	28.16
1819	AMEX	ISCF	Tue, Nov 8, 2022	28.61	28.93	28.58	28.78
1818	AMEX	ISCF	Mon, Nov 7, 2022	28.50	28.59	28.39	28.46
1817	AMEX	ISCF	Fri, Nov 4, 2022	28.06	28.34	27.91	28.31
1816	AMEX	ISCF	Thu, Nov 3, 2022	27.20	27.49	27.15	27.40
1815	AMEX	ISCF	Wed, Nov 2, 2022	28.03	28.31	27.56	27.57
1814	AMEX	ISCF	Tue, Nov 1, 2022	28.20	28.23	27.78	27.91
1813	AMEX	ISCF	Mon, Oct 31, 2022	27.57	27.70	27.53	27.63
1812	AMEX	ISCF	Fri, Oct 28, 2022	27.59	27.86	27.56	27.85
1811	AMEX	ISCF	Thu, Oct 27, 2022	27.92	28.10	27.77	27.80
1810	AMEX	ISCF	Wed, Oct 26, 2022	27.72	28.10	27.72	27.98
1809	AMEX	ISCF	Tue, Oct 25, 2022	27.16	27.62	27.16	27.60
1808	AMEX	ISCF	Mon, Oct 24, 2022	26.90	27.03	26.73	26.95
1807	AMEX	ISCF	Fri, Oct 21, 2022	26.37	27.06	26.29	27.06
1806	AMEX	ISCF	Thu, Oct 20, 2022	26.64	26.99	26.50	26.56
1805	AMEX	ISCF	Wed, Oct 19, 2022	26.60	26.73	26.43	26.61
1804	AMEX	ISCF	Tue, Oct 18, 2022	27.14	27.14	26.70	26.87
1803	AMEX	ISCF	Mon, Oct 17, 2022	26.76	26.89	26.72	26.77
1802	AMEX	ISCF	Fri, Oct 14, 2022	26.81	26.81	26.14	26.16
1801	AMEX	ISCF	Thu, Oct 13, 2022	25.68	26.81	25.68	26.76
1800	AMEX	ISCF	Wed, Oct 12, 2022	26.12	26.25	26.04	26.14
1799	AMEX	ISCF	Tue, Oct 11, 2022	26.45	26.66	26.16	26.21
1798	AMEX	ISCF	Mon, Oct 10, 2022	26.89	26.89	26.48	26.63
1797	AMEX	ISCF	Fri, Oct 7, 2022	27.10	27.10	26.73	26.84
1796	AMEX	ISCF	Thu, Oct 6, 2022	27.26	27.45	27.15	27.20
1795	AMEX	ISCF	Wed, Oct 5, 2022	27.27	27.58	27.14	27.46
1794	AMEX	ISCF	Tue, Oct 4, 2022	27.44	27.80	27.44	27.78
1793	AMEX	ISCF	Mon, Oct 3, 2022	26.41	26.94	26.41	26.87
1792	AMEX	ISCF	Fri, Sep 30, 2022	26.10	26.40	26.10	26.17
1791	AMEX	ISCF	Thu, Sep 29, 2022	25.95	26.13	25.70	26.13
1790	AMEX	ISCF	Wed, Sep 28, 2022	25.77	26.52	25.73	26.45
1789	AMEX	ISCF	Tue, Sep 27, 2022	25.97	26.10	25.63	25.80
1788	AMEX	ISCF	Mon, Sep 26, 2022	26.11	26.25	25.79	25.89
1787	AMEX	ISCF	Fri, Sep 23, 2022	26.83	26.86	26.33	26.51
1786	AMEX	ISCF	Thu, Sep 22, 2022	27.74	27.75	27.43	27.48
1785	AMEX	ISCF	Wed, Sep 21, 2022	28.06	28.21	27.68	27.69
1784	AMEX	ISCF	Tue, Sep 20, 2022	28.06	28.06	27.77	27.93
1783	AMEX	ISCF	Mon, Sep 19, 2022	27.95	28.44	27.88	28.39
1782	AMEX	ISCF	Fri, Sep 16, 2022	28.29	28.33	28.10	28.28
1781	AMEX	ISCF	Thu, Sep 15, 2022	28.53	28.76	28.39	28.43
1780	AMEX	ISCF	Wed, Sep 14, 2022	28.75	28.91	28.66	28.84
1779	AMEX	ISCF	Tue, Sep 13, 2022	28.97	29.12	28.60	28.64
1778	AMEX	ISCF	Mon, Sep 12, 2022	29.61	29.73	29.53	29.58
1777	AMEX	ISCF	Fri, Sep 9, 2022	28.99	29.33	28.99	29.26
1776	AMEX	ISCF	Thu, Sep 8, 2022	28.28	28.57	28.28	28.57
1775	AMEX	ISCF	Wed, Sep 7, 2022	28.14	28.50	28.11	28.46
1774	AMEX	ISCF	Tue, Sep 6, 2022	28.69	28.69	28.35	28.40
1773	AMEX	ISCF	Fri, Sep 2, 2022	29.01	29.13	28.53	28.61
1772	AMEX	ISCF	Thu, Sep 1, 2022	28.80	28.89	28.63	28.81
1771	AMEX	ISCF	Wed, Aug 31, 2022	29.57	29.57	29.35	29.35
1770	AMEX	ISCF	Tue, Aug 30, 2022	29.89	29.89	29.44	29.54
1769	AMEX	ISCF	Mon, Aug 29, 2022	29.62	29.93	29.62	29.85
1768	AMEX	ISCF	Fri, Aug 26, 2022	30.55	30.59	29.85	29.89
1767	AMEX	ISCF	Thu, Aug 25, 2022	30.34	30.64	30.34	30.63
1766	AMEX	ISCF	Wed, Aug 24, 2022	30.13	30.33	30.13	30.29
1765	AMEX	ISCF	Tue, Aug 23, 2022	30.00	30.35	30.00	30.22
1764	AMEX	ISCF	Mon, Aug 22, 2022	30.02	30.06	29.90	29.99
1763	AMEX	ISCF	Fri, Aug 19, 2022	30.59	30.59	30.39	30.48
1762	AMEX	ISCF	Thu, Aug 18, 2022	30.93	30.98	30.84	30.88
1761	AMEX	ISCF	Wed, Aug 17, 2022	30.86	31.02	30.70	30.90
1760	AMEX	ISCF	Tue, Aug 16, 2022	31.00	31.16	31.00	31.14
1759	AMEX	ISCF	Mon, Aug 15, 2022	31.05	31.18	30.98	31.12
1758	AMEX	ISCF	Fri, Aug 12, 2022	31.27	31.45	31.20	31.40
1757	AMEX	ISCF	Thu, Aug 11, 2022	31.27	31.43	31.18	31.27
1756	AMEX	ISCF	Wed, Aug 10, 2022	30.92	31.24	30.91	31.20
1755	AMEX	ISCF	Tue, Aug 9, 2022	30.44	30.44	30.24	30.27
1754	AMEX	ISCF	Mon, Aug 8, 2022	30.58	30.68	30.43	30.49
1753	AMEX	ISCF	Fri, Aug 5, 2022	30.21	30.51	30.21	30.45
1752	AMEX	ISCF	Thu, Aug 4, 2022	30.54	30.69	30.52	30.64
1751	AMEX	ISCF	Wed, Aug 3, 2022	30.52	30.57	30.31	30.49
1750	AMEX	ISCF	Tue, Aug 2, 2022	30.62	30.74	30.39	30.39
1749	AMEX	ISCF	Mon, Aug 1, 2022	30.80	30.91	30.73	30.80
1748	AMEX	ISCF	Fri, Jul 29, 2022	30.49	30.89	30.49	30.89
1747	AMEX	ISCF	Thu, Jul 28, 2022	30.23	30.54	30.16	30.47
1746	AMEX	ISCF	Wed, Jul 27, 2022	29.83	30.29	29.80	30.22
1745	AMEX	ISCF	Tue, Jul 26, 2022	29.81	29.82	29.57	29.57
1744	AMEX	ISCF	Mon, Jul 25, 2022	30.00	30.05	29.92	30.03
1743	AMEX	ISCF	Fri, Jul 22, 2022	30.00	30.08	29.68	29.73
1742	AMEX	ISCF	Thu, Jul 21, 2022	29.45	29.89	29.45	29.81
1741	AMEX	ISCF	Wed, Jul 20, 2022	29.38	29.53	29.31	29.39
1740	AMEX	ISCF	Tue, Jul 19, 2022	29.18	29.47	29.18	29.38
1739	AMEX	ISCF	Mon, Jul 18, 2022	28.90	29.03	28.70	28.74
1738	AMEX	ISCF	Fri, Jul 15, 2022	28.11	28.42	28.07	28.37
1737	AMEX	ISCF	Thu, Jul 14, 2022	27.91	27.98	27.56	27.95
1736	AMEX	ISCF	Wed, Jul 13, 2022	28.08	28.48	27.95	28.32
1735	AMEX	ISCF	Tue, Jul 12, 2022	28.29	28.49	28.22	28.26
1734	AMEX	ISCF	Mon, Jul 11, 2022	28.42	28.52	28.32	28.32
1733	AMEX	ISCF	Fri, Jul 8, 2022	28.80	29.01	28.69	28.79
1732	AMEX	ISCF	Thu, Jul 7, 2022	28.41	28.77	28.41	28.74
1731	AMEX	ISCF	Wed, Jul 6, 2022	28.09	28.27	27.86	28.09
1730	AMEX	ISCF	Tue, Jul 5, 2022	28.10	28.15	27.76	28.08
1729	AMEX	ISCF	Fri, Jul 1, 2022	28.45	28.87	28.39	28.80
1728	AMEX	ISCF	Thu, Jun 30, 2022	28.50	28.97	28.50	28.81
1727	AMEX	ISCF	Wed, Jun 29, 2022	29.33	29.33	28.91	28.92
1726	AMEX	ISCF	Tue, Jun 28, 2022	29.53	29.74	29.29	29.30
1725	AMEX	ISCF	Mon, Jun 27, 2022	29.32	29.45	29.26	29.28
1724	AMEX	ISCF	Fri, Jun 24, 2022	28.89	29.21	28.78	29.21
1723	AMEX	ISCF	Thu, Jun 23, 2022	28.73	28.73	28.27	28.54
1722	AMEX	ISCF	Wed, Jun 22, 2022	28.79	29.07	28.71	28.73
1721	AMEX	ISCF	Tue, Jun 21, 2022	29.17	29.35	29.15	29.17
1720	AMEX	ISCF	Fri, Jun 17, 2022	29.11	29.23	28.71	28.85
1719	AMEX	ISCF	Thu, Jun 16, 2022	29.34	29.39	29.01	29.16
1718	AMEX	ISCF	Wed, Jun 15, 2022	29.69	30.06	29.42	29.88
1717	AMEX	ISCF	Tue, Jun 14, 2022	29.72	29.80	29.21	29.44
1716	AMEX	ISCF	Mon, Jun 13, 2022	30.05	30.10	29.68	29.79
1715	AMEX	ISCF	Fri, Jun 10, 2022	30.98	31.02	30.78	30.83
1714	AMEX	ISCF	Thu, Jun 9, 2022	32.01	32.06	31.60	31.62
1713	AMEX	ISCF	Wed, Jun 8, 2022	32.96	33.04	32.70	32.35
1712	AMEX	ISCF	Tue, Jun 7, 2022	32.72	33.15	32.72	33.12
1711	AMEX	ISCF	Mon, Jun 6, 2022	33.13	33.19	32.86	33.01
1710	AMEX	ISCF	Fri, Jun 3, 2022	32.86	32.99	32.75	32.85
1709	AMEX	ISCF	Thu, Jun 2, 2022	32.78	33.24	32.78	33.23
1708	AMEX	ISCF	Wed, Jun 1, 2022	32.65	32.75	32.43	32.63
1707	AMEX	ISCF	Tue, May 31, 2022	32.78	32.93	32.64	32.72
1706	AMEX	ISCF	Fri, May 27, 2022	32.44	32.76	32.44	32.76
1705	AMEX	ISCF	Thu, May 26, 2022	32.03	32.38	32.03	32.27
1704	AMEX	ISCF	Wed, May 25, 2022	31.60	32.03	31.60	31.94
1703	AMEX	ISCF	Tue, May 24, 2022	31.87	31.88	31.62	31.76
1702	AMEX	ISCF	Mon, May 23, 2022	31.93	32.11	31.77	32.00
1701	AMEX	ISCF	Fri, May 20, 2022	31.71	31.71	31.13	31.46
1700	AMEX	ISCF	Thu, May 19, 2022	30.97	31.59	30.97	31.31
1699	AMEX	ISCF	Wed, May 18, 2022	31.38	31.42	30.87	30.87
1698	AMEX	ISCF	Tue, May 17, 2022	31.51	31.72	31.47	31.67
1697	AMEX	ISCF	Mon, May 16, 2022	30.81	31.19	30.81	31.08
1696	AMEX	ISCF	Fri, May 13, 2022	30.60	31.08	30.60	30.90
1695	AMEX	ISCF	Thu, May 12, 2022	30.07	30.32	29.83	30.13
1694	AMEX	ISCF	Wed, May 11, 2022	30.48	30.90	30.27	30.28
1693	AMEX	ISCF	Tue, May 10, 2022	30.71	30.73	30.17	30.41
1692	AMEX	ISCF	Mon, May 9, 2022	30.83	30.83	30.20	30.29
1691	AMEX	ISCF	Fri, May 6, 2022	31.60	31.68	31.23	31.41
1690	AMEX	ISCF	Thu, May 5, 2022	32.43	32.44	31.54	31.81
1689	AMEX	ISCF	Wed, May 4, 2022	32.24	32.96	32.00	32.82
1688	AMEX	ISCF	Tue, May 3, 2022	32.13	32.34	32.03	32.28
1687	AMEX	ISCF	Mon, May 2, 2022	31.98	32.05	31.65	32.01
1686	AMEX	ISCF	Fri, Apr 29, 2022	32.80	32.80	32.13	32.19
1685	AMEX	ISCF	Thu, Apr 28, 2022	32.26	32.63	32.04	32.60
1684	AMEX	ISCF	Wed, Apr 27, 2022	31.89	32.17	31.84	32.04
1683	AMEX	ISCF	Tue, Apr 26, 2022	32.40	32.40	31.88	31.89
1682	AMEX	ISCF	Mon, Apr 25, 2022	32.56	32.70	32.14	32.70
1681	AMEX	ISCF	Fri, Apr 22, 2022	33.57	33.57	32.96	32.99
1680	AMEX	ISCF	Thu, Apr 21, 2022	34.39	34.39	33.61	33.69
1679	AMEX	ISCF	Wed, Apr 20, 2022	34.10	34.17	34.01	34.13
1678	AMEX	ISCF	Tue, Apr 19, 2022	33.66	33.87	33.58	33.87
1677	AMEX	ISCF	Mon, Apr 18, 2022	33.49	33.86	33.49	33.72
1676	AMEX	ISCF	Thu, Apr 14, 2022	33.86	33.88	33.63	33.76
1675	AMEX	ISCF	Wed, Apr 13, 2022	33.38	33.85	33.38	33.84
1674	AMEX	ISCF	Tue, Apr 12, 2022	33.44	33.67	33.26	33.34
1673	AMEX	ISCF	Mon, Apr 11, 2022	33.64	33.64	33.32	33.39
1672	AMEX	ISCF	Fri, Apr 8, 2022	33.66	33.86	33.60	33.83
1671	AMEX	ISCF	Thu, Apr 7, 2022	33.78	33.89	33.55	33.84
1670	AMEX	ISCF	Wed, Apr 6, 2022	33.94	33.94	33.64	33.74
1669	AMEX	ISCF	Tue, Apr 5, 2022	34.76	34.84	34.31	34.39
1668	AMEX	ISCF	Mon, Apr 4, 2022	34.68	34.82	34.62	34.80
1667	AMEX	ISCF	Fri, Apr 1, 2022	34.46	34.60	34.37	34.52
1666	AMEX	ISCF	Thu, Mar 31, 2022	34.58	34.66	34.31	34.35
1665	AMEX	ISCF	Wed, Mar 30, 2022	35.03	35.06	34.70	34.86
1664	AMEX	ISCF	Tue, Mar 29, 2022	34.96	35.10	34.77	35.10
1663	AMEX	ISCF	Mon, Mar 28, 2022	34.43	34.44	34.21	34.40
1662	AMEX	ISCF	Fri, Mar 25, 2022	34.59	34.71	34.47	34.71
1661	AMEX	ISCF	Thu, Mar 24, 2022	34.46	34.55	34.32	34.55
1660	AMEX	ISCF	Wed, Mar 23, 2022	34.39	34.57	34.39	34.45
1659	AMEX	ISCF	Tue, Mar 22, 2022	34.68	34.80	34.65	34.80
1658	AMEX	ISCF	Mon, Mar 21, 2022	34.48	34.69	34.40	34.51
1657	AMEX	ISCF	Fri, Mar 18, 2022	33.94	34.60	33.94	34.60
1656	AMEX	ISCF	Thu, Mar 17, 2022	33.77	34.27	33.77	34.25
1655	AMEX	ISCF	Wed, Mar 16, 2022	33.46	33.95	33.27	33.95
1654	AMEX	ISCF	Tue, Mar 15, 2022	32.85	32.97	32.57	32.97
1653	AMEX	ISCF	Mon, Mar 14, 2022	33.18	33.24	32.77	32.85
1652	AMEX	ISCF	Fri, Mar 11, 2022	33.38	33.38	32.74	32.80
1651	AMEX	ISCF	Thu, Mar 10, 2022	32.93	33.15	32.82	32.97
1650	AMEX	ISCF	Wed, Mar 9, 2022	32.82	33.24	32.72	33.07
1649	AMEX	ISCF	Tue, Mar 8, 2022	32.09	32.60	31.93	32.09
1648	AMEX	ISCF	Mon, Mar 7, 2022	32.64	32.66	31.84	32.01
1647	AMEX	ISCF	Fri, Mar 4, 2022	32.79	32.86	32.60	32.84
1646	AMEX	ISCF	Thu, Mar 3, 2022	33.84	33.84	33.47	33.53
1645	AMEX	ISCF	Wed, Mar 2, 2022	34.03	34.19	33.83	34.08
1644	AMEX	ISCF	Tue, Mar 1, 2022	34.33	34.33	33.62	33.75
1643	AMEX	ISCF	Mon, Feb 28, 2022	34.22	34.60	34.20	34.33
1642	AMEX	ISCF	Fri, Feb 25, 2022	33.90	34.44	33.85	34.44
1641	AMEX	ISCF	Thu, Feb 24, 2022	32.89	33.69	32.63	33.64
1640	AMEX	ISCF	Wed, Feb 23, 2022	34.46	34.46	33.84	33.85
1639	AMEX	ISCF	Tue, Feb 22, 2022	34.17	34.35	33.86	34.15
1638	AMEX	ISCF	Fri, Feb 18, 2022	34.71	34.72	34.40	34.40
1637	AMEX	ISCF	Thu, Feb 17, 2022	35.05	35.05	34.66	34.71
1636	AMEX	ISCF	Wed, Feb 16, 2022	35.00	35.35	35.00	35.23
1635	AMEX	ISCF	Tue, Feb 15, 2022	34.80	35.14	34.77	35.14
1634	AMEX	ISCF	Mon, Feb 14, 2022	34.51	34.51	34.27	34.31
1633	AMEX	ISCF	Fri, Feb 11, 2022	34.99	35.17	34.54	34.60
1632	AMEX	ISCF	Thu, Feb 10, 2022	34.91	35.54	34.91	35.07
1631	AMEX	ISCF	Wed, Feb 9, 2022	35.29	35.47	35.29	35.43
1630	AMEX	ISCF	Tue, Feb 8, 2022	34.65	34.84	34.53	34.75
1629	AMEX	ISCF	Mon, Feb 7, 2022	34.81	35.03	34.73	34.80
1628	AMEX	ISCF	Fri, Feb 4, 2022	34.64	34.90	34.64	34.74
1627	AMEX	ISCF	Thu, Feb 3, 2022	34.84	35.04	34.71	34.71
1626	AMEX	ISCF	Wed, Feb 2, 2022	35.25	35.37	35.15	35.25
1625	AMEX	ISCF	Tue, Feb 1, 2022	34.80	35.05	34.64	34.99
1624	AMEX	ISCF	Mon, Jan 31, 2022	34.08	34.59	34.08	34.54
1623	AMEX	ISCF	Fri, Jan 28, 2022	33.46	33.86	33.39	33.80
1622	AMEX	ISCF	Thu, Jan 27, 2022	33.88	33.93	33.46	33.57
1621	AMEX	ISCF	Wed, Jan 26, 2022	34.48	34.50	33.77	33.93
1620	AMEX	ISCF	Tue, Jan 25, 2022	33.66	34.26	33.66	34.08
1619	AMEX	ISCF	Mon, Jan 24, 2022	33.87	34.19	33.24	34.10
1618	AMEX	ISCF	Fri, Jan 21, 2022	35.02	35.02	34.51	34.59
1617	AMEX	ISCF	Thu, Jan 20, 2022	35.49	35.71	35.15	35.15
1616	AMEX	ISCF	Wed, Jan 19, 2022	35.68	35.68	35.38	35.38
1615	AMEX	ISCF	Tue, Jan 18, 2022	35.50	35.69	35.34	35.52
1614	AMEX	ISCF	Fri, Jan 14, 2022	35.86	36.02	35.82	35.97
1613	AMEX	ISCF	Thu, Jan 13, 2022	36.40	36.49	36.03	36.03
1612	AMEX	ISCF	Wed, Jan 12, 2022	36.23	36.38	36.21	36.34
1611	AMEX	ISCF	Tue, Jan 11, 2022	35.33	35.88	35.32	35.83
1610	AMEX	ISCF	Mon, Jan 10, 2022	35.33	35.33	35.05	35.32
1609	AMEX	ISCF	Fri, Jan 7, 2022	35.75	35.88	35.58	35.87
1608	AMEX	ISCF	Thu, Jan 6, 2022	35.86	35.97	35.69	35.79
1607	AMEX	ISCF	Wed, Jan 5, 2022	36.51	36.57	36.00	36.04
1606	AMEX	ISCF	Tue, Jan 4, 2022	36.51	36.53	36.31	36.43
1605	AMEX	ISCF	Mon, Jan 3, 2022	36.25	36.35	36.18	36.28
1604	AMEX	ISCF	Fri, Dec 31, 2021	36.16	36.36	36.12	36.25
1603	AMEX	ISCF	Thu, Dec 30, 2021	36.20	36.28	36.16	36.16
1602	AMEX	ISCF	Wed, Dec 29, 2021	36.19	36.32	36.15	36.23
1601	AMEX	ISCF	Tue, Dec 28, 2021	36.06	36.18	36.02	36.04
1600	AMEX	ISCF	Mon, Dec 27, 2021	35.72	36.01	35.72	35.99
1599	AMEX	ISCF	Thu, Dec 23, 2021	35.47	35.72	35.47	35.70
1598	AMEX	ISCF	Wed, Dec 22, 2021	35.04	35.49	35.03	35.49
1597	AMEX	ISCF	Tue, Dec 21, 2021	34.71	34.99	34.71	34.99
1596	AMEX	ISCF	Mon, Dec 20, 2021	34.50	34.51	34.31	34.49
1595	AMEX	ISCF	Fri, Dec 17, 2021	34.93	35.05	34.76	34.76
1594	AMEX	ISCF	Thu, Dec 16, 2021	35.28	35.39	35.02	35.12
1593	AMEX	ISCF	Wed, Dec 15, 2021	34.65	35.12	34.51	35.01
1592	AMEX	ISCF	Tue, Dec 14, 2021	34.89	34.89	34.59	34.68
1591	AMEX	ISCF	Mon, Dec 13, 2021	35.34	35.34	34.98	35.03
1590	AMEX	ISCF	Fri, Dec 10, 2021	36.47	36.55	36.34	35.43
1589	AMEX	ISCF	Thu, Dec 9, 2021	36.39	36.48	36.31	36.42
1588	AMEX	ISCF	Wed, Dec 8, 2021	36.56	36.74	36.54	36.71
1587	AMEX	ISCF	Tue, Dec 7, 2021	36.29	36.66	36.29	36.66
1586	AMEX	ISCF	Mon, Dec 6, 2021	35.52	35.69	35.52	35.64
1585	AMEX	ISCF	Fri, Dec 3, 2021	35.69	35.69	35.22	35.38
1584	AMEX	ISCF	Thu, Dec 2, 2021	35.20	35.59	35.20	35.44
1583	AMEX	ISCF	Wed, Dec 1, 2021	35.90	35.92	35.19	35.19
1582	AMEX	ISCF	Tue, Nov 30, 2021	35.77	35.77	35.28	35.50
1581	AMEX	ISCF	Mon, Nov 29, 2021	35.91	35.94	35.67	35.79
1580	AMEX	ISCF	Fri, Nov 26, 2021	35.87	35.87	35.52	35.59
1579	AMEX	ISCF	Wed, Nov 24, 2021	36.06	36.35	36.06	36.33
1578	AMEX	ISCF	Tue, Nov 23, 2021	36.64	36.76	36.44	36.63
1577	AMEX	ISCF	Mon, Nov 22, 2021	37.09	37.16	36.87	36.87
1576	AMEX	ISCF	Fri, Nov 19, 2021	37.24	37.28	37.06	37.16
1575	AMEX	ISCF	Thu, Nov 18, 2021	37.35	37.39	37.17	37.32
1574	AMEX	ISCF	Wed, Nov 17, 2021	37.30	37.35	37.23	37.34
1573	AMEX	ISCF	Tue, Nov 16, 2021	37.43	37.49	37.40	37.40
1572	AMEX	ISCF	Mon, Nov 15, 2021	37.76	37.76	37.60	37.71
1571	AMEX	ISCF	Fri, Nov 12, 2021	37.60	37.66	37.58	37.66
1570	AMEX	ISCF	Thu, Nov 11, 2021	37.49	37.54	37.40	37.40
1569	AMEX	ISCF	Wed, Nov 10, 2021	37.61	37.70	37.22	37.28
1568	AMEX	ISCF	Tue, Nov 9, 2021	37.99	37.99	37.78	37.89
1567	AMEX	ISCF	Mon, Nov 8, 2021	37.98	37.99	37.92	37.92
1566	AMEX	ISCF	Fri, Nov 5, 2021	37.86	37.88	37.72	37.86
1565	AMEX	ISCF	Thu, Nov 4, 2021	37.88	37.95	37.81	37.94
1564	AMEX	ISCF	Wed, Nov 3, 2021	37.63	37.92	37.63	37.89
1563	AMEX	ISCF	Tue, Nov 2, 2021	37.66	37.67	37.53	37.61
1562	AMEX	ISCF	Mon, Nov 1, 2021	37.78	37.84	37.73	37.82
1561	AMEX	ISCF	Fri, Oct 29, 2021	37.46	37.59	37.41	37.57
1560	AMEX	ISCF	Thu, Oct 28, 2021	37.67	37.84	37.64	37.84
1559	AMEX	ISCF	Wed, Oct 27, 2021	37.61	37.63	37.45	37.45
1558	AMEX	ISCF	Tue, Oct 26, 2021	37.75	37.81	37.60	37.67
1557	AMEX	ISCF	Mon, Oct 25, 2021	37.60	37.75	37.60	37.68
1556	AMEX	ISCF	Fri, Oct 22, 2021	37.62	37.77	37.52	37.67
1555	AMEX	ISCF	Thu, Oct 21, 2021	37.53	37.53	37.38	37.44
1554	AMEX	ISCF	Wed, Oct 20, 2021	37.44	37.70	37.44	37.60
1553	AMEX	ISCF	Tue, Oct 19, 2021	37.54	37.62	37.44	37.54
1552	AMEX	ISCF	Mon, Oct 18, 2021	37.28	37.37	37.24	37.31
1551	AMEX	ISCF	Fri, Oct 15, 2021	37.35	37.46	37.30	37.42
1550	AMEX	ISCF	Thu, Oct 14, 2021	36.90	37.12	36.90	37.07
1549	AMEX	ISCF	Wed, Oct 13, 2021	36.43	36.66	36.33	36.60
1548	AMEX	ISCF	Tue, Oct 12, 2021	36.15	36.19	36.06	36.12
1547	AMEX	ISCF	Mon, Oct 11, 2021	36.26	36.34	36.05	36.07
1546	AMEX	ISCF	Fri, Oct 8, 2021	36.27	36.28	36.11	36.22
1545	AMEX	ISCF	Thu, Oct 7, 2021	36.02	36.31	35.98	36.20
1544	AMEX	ISCF	Wed, Oct 6, 2021	35.65	35.96	35.50	35.96
1543	AMEX	ISCF	Tue, Oct 5, 2021	36.00	36.28	36.00	36.17
1542	AMEX	ISCF	Mon, Oct 4, 2021	36.33	36.33	35.87	35.98
1541	AMEX	ISCF	Fri, Oct 1, 2021	36.46	36.60	36.17	36.50
1540	AMEX	ISCF	Thu, Sep 30, 2021	36.50	36.61	36.40	36.43
1539	AMEX	ISCF	Wed, Sep 29, 2021	36.57	36.59	36.33	36.37
1538	AMEX	ISCF	Tue, Sep 28, 2021	36.69	36.74	36.56	36.59
1537	AMEX	ISCF	Mon, Sep 27, 2021	37.51	37.67	37.51	37.55
1536	AMEX	ISCF	Fri, Sep 24, 2021	37.80	37.94	37.80	37.88
1535	AMEX	ISCF	Thu, Sep 23, 2021	38.23	38.33	38.23	38.29
1534	AMEX	ISCF	Wed, Sep 22, 2021	37.70	37.97	37.70	37.75
1533	AMEX	ISCF	Tue, Sep 21, 2021	37.66	37.75	37.59	37.59
1532	AMEX	ISCF	Mon, Sep 20, 2021	37.30	37.41	37.05	37.33
1531	AMEX	ISCF	Fri, Sep 17, 2021	38.42	38.42	38.14	38.22
1530	AMEX	ISCF	Thu, Sep 16, 2021	38.38	38.60	38.38	38.56
1529	AMEX	ISCF	Wed, Sep 15, 2021	38.49	38.69	38.46	38.65
1528	AMEX	ISCF	Tue, Sep 14, 2021	38.66	38.66	38.47	38.50
1527	AMEX	ISCF	Mon, Sep 13, 2021	38.71	38.71	38.53	38.61
1526	AMEX	ISCF	Fri, Sep 10, 2021	38.69	38.69	38.38	38.43
1525	AMEX	ISCF	Thu, Sep 9, 2021	38.38	38.53	38.38	38.41
1524	AMEX	ISCF	Wed, Sep 8, 2021	38.50	38.50	38.26	38.33
1523	AMEX	ISCF	Tue, Sep 7, 2021	38.78	38.78	38.63	38.68
1522	AMEX	ISCF	Fri, Sep 3, 2021	38.72	38.93	38.63	38.87
1521	AMEX	ISCF	Thu, Sep 2, 2021	38.51	38.64	38.51	38.60
1520	AMEX	ISCF	Wed, Sep 1, 2021	38.22	38.46	38.22	38.34
1519	AMEX	ISCF	Tue, Aug 31, 2021	38.11	38.11	37.98	38.07
1518	AMEX	ISCF	Mon, Aug 30, 2021	38.00	38.09	38.00	38.03
1517	AMEX	ISCF	Fri, Aug 27, 2021	37.50	37.92	37.48	37.84
1516	AMEX	ISCF	Thu, Aug 26, 2021	37.49	37.60	37.46	37.48
1515	AMEX	ISCF	Wed, Aug 25, 2021	37.55	37.65	37.52	37.62
1514	AMEX	ISCF	Tue, Aug 24, 2021	37.45	37.58	37.45	37.49
1513	AMEX	ISCF	Mon, Aug 23, 2021	37.33	37.44	37.31	37.42
1512	AMEX	ISCF	Fri, Aug 20, 2021	36.66	36.88	36.66	36.86
1511	AMEX	ISCF	Thu, Aug 19, 2021	36.79	36.90	36.65	36.77
1510	AMEX	ISCF	Wed, Aug 18, 2021	37.29	37.41	37.23	37.23
1509	AMEX	ISCF	Tue, Aug 17, 2021	37.29	37.29	37.04	37.16
1508	AMEX	ISCF	Mon, Aug 16, 2021	37.54	37.62	37.40	37.61
1507	AMEX	ISCF	Fri, Aug 13, 2021	37.69	37.82	37.69	37.77
1506	AMEX	ISCF	Thu, Aug 12, 2021	37.53	37.67	37.53	37.62
1505	AMEX	ISCF	Wed, Aug 11, 2021	37.60	37.69	37.57	37.67
1504	AMEX	ISCF	Tue, Aug 10, 2021	37.42	37.49	37.40	37.49
1503	AMEX	ISCF	Mon, Aug 9, 2021	37.41	37.44	37.36	37.37
1502	AMEX	ISCF	Fri, Aug 6, 2021	37.59	37.59	37.39	37.46
1501	AMEX	ISCF	Thu, Aug 5, 2021	37.78	37.82	37.73	37.73
1500	AMEX	ISCF	Wed, Aug 4, 2021	37.91	37.93	37.73	37.73
1499	AMEX	ISCF	Tue, Aug 3, 2021	37.86	37.99	37.76	37.94
1498	AMEX	ISCF	Mon, Aug 2, 2021	37.89	37.96	37.75	37.82
1497	AMEX	ISCF	Fri, Jul 30, 2021	37.63	37.77	37.57	37.68
1496	AMEX	ISCF	Thu, Jul 29, 2021	37.74	37.87	37.74	37.80
1495	AMEX	ISCF	Wed, Jul 28, 2021	37.27	37.50	37.27	37.45
1494	AMEX	ISCF	Tue, Jul 27, 2021	37.31	37.31	37.07	37.18
1493	AMEX	ISCF	Mon, Jul 26, 2021	37.24	37.50	37.24	37.50
1492	AMEX	ISCF	Fri, Jul 23, 2021	37.27	37.30	37.18	37.25
1491	AMEX	ISCF	Thu, Jul 22, 2021	37.09	37.13	36.93	37.11
1490	AMEX	ISCF	Wed, Jul 21, 2021	36.44	36.85	36.44	36.85
1489	AMEX	ISCF	Tue, Jul 20, 2021	35.89	36.32	35.89	36.26
1488	AMEX	ISCF	Mon, Jul 19, 2021	36.05	36.05	35.76	35.88
1487	AMEX	ISCF	Fri, Jul 16, 2021	36.97	36.97	36.57	36.58
1486	AMEX	ISCF	Thu, Jul 15, 2021	37.00	37.02	36.78	36.92
1485	AMEX	ISCF	Wed, Jul 14, 2021	37.37	37.41	37.19	37.26
1484	AMEX	ISCF	Tue, Jul 13, 2021	37.26	37.34	37.11	37.22
1483	AMEX	ISCF	Mon, Jul 12, 2021	37.08	37.27	37.08	37.25
1482	AMEX	ISCF	Fri, Jul 9, 2021	36.82	37.11	36.82	37.11
1481	AMEX	ISCF	Thu, Jul 8, 2021	36.45	36.59	36.37	36.46
1480	AMEX	ISCF	Wed, Jul 7, 2021	37.04	37.08	36.87	37.01
1479	AMEX	ISCF	Tue, Jul 6, 2021	37.12	37.12	36.64	36.84
1478	AMEX	ISCF	Fri, Jul 2, 2021	36.97	37.12	36.94	37.08
1477	AMEX	ISCF	Thu, Jul 1, 2021	36.79	36.83	36.65	36.76
1476	AMEX	ISCF	Wed, Jun 30, 2021	36.67	36.79	36.59	36.71
1475	AMEX	ISCF	Tue, Jun 29, 2021	36.87	36.90	36.78	36.80
1474	AMEX	ISCF	Mon, Jun 28, 2021	36.90	36.90	36.77	36.83
1473	AMEX	ISCF	Fri, Jun 25, 2021	36.98	36.99	36.85	36.89
1472	AMEX	ISCF	Thu, Jun 24, 2021	36.77	36.82	36.62	36.82
1471	AMEX	ISCF	Wed, Jun 23, 2021	36.43	36.62	36.35	36.37
1470	AMEX	ISCF	Tue, Jun 22, 2021	36.44	36.65	36.29	36.59
1469	AMEX	ISCF	Mon, Jun 21, 2021	36.16	36.56	36.16	36.49
1468	AMEX	ISCF	Fri, Jun 18, 2021	36.14	36.19	36.01	36.04
1467	AMEX	ISCF	Thu, Jun 17, 2021	36.67	36.68	36.41	36.52
1466	AMEX	ISCF	Wed, Jun 16, 2021	37.24	37.34	36.86	36.92
1465	AMEX	ISCF	Tue, Jun 15, 2021	37.34	37.39	37.16	37.29
1464	AMEX	ISCF	Mon, Jun 14, 2021	37.34	37.47	37.34	37.42
1463	AMEX	ISCF	Fri, Jun 11, 2021	37.31	37.39	37.28	37.39
1462	AMEX	ISCF	Thu, Jun 10, 2021	37.20	37.36	37.18	37.28
1461	AMEX	ISCF	Wed, Jun 9, 2021	37.74	37.74	37.58	37.17
1460	AMEX	ISCF	Tue, Jun 8, 2021	37.91	37.91	37.76	37.76
1459	AMEX	ISCF	Mon, Jun 7, 2021	37.75	37.79	37.68	37.78
1458	AMEX	ISCF	Fri, Jun 4, 2021	37.67	37.78	37.67	37.77
1457	AMEX	ISCF	Thu, Jun 3, 2021	37.38	37.44	37.30	37.38
1456	AMEX	ISCF	Wed, Jun 2, 2021	37.60	37.73	37.56	37.63
1455	AMEX	ISCF	Tue, Jun 1, 2021	37.77	37.82	37.62	37.69
1454	AMEX	ISCF	Fri, May 28, 2021	37.34	37.42	37.33	37.33
1453	AMEX	ISCF	Thu, May 27, 2021	37.27	37.31	37.13	37.30
1452	AMEX	ISCF	Wed, May 26, 2021	37.18	37.29	36.94	37.15
1451	AMEX	ISCF	Tue, May 25, 2021	37.32	37.32	37.15	37.15
1450	AMEX	ISCF	Mon, May 24, 2021	37.12	37.31	37.12	37.23
1449	AMEX	ISCF	Fri, May 21, 2021	37.08	37.09	36.89	36.98
1448	AMEX	ISCF	Thu, May 20, 2021	36.85	37.09	36.85	37.01
1447	AMEX	ISCF	Wed, May 19, 2021	36.39	36.65	36.34	36.53
1446	AMEX	ISCF	Tue, May 18, 2021	36.84	36.89	36.70	36.72
1445	AMEX	ISCF	Mon, May 17, 2021	36.46	36.57	36.36	36.55
1444	AMEX	ISCF	Fri, May 14, 2021	36.30	36.56	36.30	36.56
1443	AMEX	ISCF	Thu, May 13, 2021	35.81	36.13	35.81	36.02
1442	AMEX	ISCF	Wed, May 12, 2021	36.27	36.43	35.80	35.86
1441	AMEX	ISCF	Tue, May 11, 2021	36.50	36.74	36.46	36.67
1440	AMEX	ISCF	Mon, May 10, 2021	37.46	37.46	37.04	37.06
1439	AMEX	ISCF	Fri, May 7, 2021	37.05	37.36	37.05	37.32
1438	AMEX	ISCF	Thu, May 6, 2021	36.68	36.85	36.55	36.84
1437	AMEX	ISCF	Wed, May 5, 2021	36.71	36.77	36.56	36.71
1436	AMEX	ISCF	Tue, May 4, 2021	36.54	36.54	36.31	36.40
1435	AMEX	ISCF	Mon, May 3, 2021	36.85	36.93	36.74	36.86
1434	AMEX	ISCF	Fri, Apr 30, 2021	36.72	36.77	36.41	36.41
1433	AMEX	ISCF	Thu, Apr 29, 2021	36.94	36.94	36.71	36.87
1432	AMEX	ISCF	Wed, Apr 28, 2021	36.67	36.88	36.67	36.86
1431	AMEX	ISCF	Tue, Apr 27, 2021	36.75	36.86	36.74	36.76
1430	AMEX	ISCF	Mon, Apr 26, 2021	36.85	36.96	36.84	36.92
1429	AMEX	ISCF	Fri, Apr 23, 2021	36.63	36.81	36.63	36.76
1428	AMEX	ISCF	Thu, Apr 22, 2021	36.63	36.63	36.40	36.46
1427	AMEX	ISCF	Wed, Apr 21, 2021	36.30	36.63	36.30	36.63
1426	AMEX	ISCF	Tue, Apr 20, 2021	36.63	36.63	36.31	36.40
1425	AMEX	ISCF	Mon, Apr 19, 2021	37.01	37.01	36.75	36.84
1424	AMEX	ISCF	Fri, Apr 16, 2021	36.75	36.86	36.74	36.86
1423	AMEX	ISCF	Thu, Apr 15, 2021	36.52	36.63	36.52	36.61
1422	AMEX	ISCF	Wed, Apr 14, 2021	36.42	36.45	36.30	36.30
1421	AMEX	ISCF	Tue, Apr 13, 2021	36.16	36.34	36.10	36.27
1420	AMEX	ISCF	Mon, Apr 12, 2021	36.05	36.05	35.84	35.88
1419	AMEX	ISCF	Fri, Apr 9, 2021	35.97	36.21	35.97	36.17
1418	AMEX	ISCF	Thu, Apr 8, 2021	35.93	36.05	35.91	36.05
1417	AMEX	ISCF	Wed, Apr 7, 2021	35.76	35.82	35.70	35.72
1416	AMEX	ISCF	Tue, Apr 6, 2021	35.66	35.81	35.61	35.67
1415	AMEX	ISCF	Mon, Apr 5, 2021	35.85	35.88	35.62	35.86
1414	AMEX	ISCF	Thu, Apr 1, 2021	35.20	35.51	35.20	35.51
1413	AMEX	ISCF	Wed, Mar 31, 2021	34.89	35.04	34.86	34.98
1412	AMEX	ISCF	Tue, Mar 30, 2021	34.92	34.95	34.76	34.89
1411	AMEX	ISCF	Mon, Mar 29, 2021	35.20	35.24	35.00	35.12
1410	AMEX	ISCF	Fri, Mar 26, 2021	34.95	35.41	34.95	35.41
1409	AMEX	ISCF	Thu, Mar 25, 2021	34.62	34.87	34.44	34.87
1408	AMEX	ISCF	Wed, Mar 24, 2021	34.74	34.87	34.58	34.58
1407	AMEX	ISCF	Tue, Mar 23, 2021	35.08	35.09	34.79	34.79
1406	AMEX	ISCF	Mon, Mar 22, 2021	35.42	35.60	35.40	35.51
1405	AMEX	ISCF	Fri, Mar 19, 2021	35.32	35.40	35.22	35.35
1404	AMEX	ISCF	Thu, Mar 18, 2021	35.35	35.49	35.16	35.17
1403	AMEX	ISCF	Wed, Mar 17, 2021	35.13	35.48	34.98	35.42
1402	AMEX	ISCF	Tue, Mar 16, 2021	35.21	35.27	35.17	35.20
1401	AMEX	ISCF	Mon, Mar 15, 2021	34.90	35.02	34.65	35.02
1400	AMEX	ISCF	Fri, Mar 12, 2021	34.60	34.92	34.60	34.91
1399	AMEX	ISCF	Thu, Mar 11, 2021	34.72	34.86	34.69	34.83
1398	AMEX	ISCF	Wed, Mar 10, 2021	34.40	34.51	34.25	34.47
1397	AMEX	ISCF	Tue, Mar 9, 2021	34.09	34.34	34.09	34.25
1396	AMEX	ISCF	Mon, Mar 8, 2021	33.63	33.84	33.57	33.60
1395	AMEX	ISCF	Fri, Mar 5, 2021	33.61	33.88	33.54	33.88
1394	AMEX	ISCF	Thu, Mar 4, 2021	34.05	34.19	33.50	33.66
1393	AMEX	ISCF	Wed, Mar 3, 2021	34.27	34.31	34.08	34.08
1392	AMEX	ISCF	Tue, Mar 2, 2021	34.27	34.40	34.19	34.24
1391	AMEX	ISCF	Mon, Mar 1, 2021	34.12	34.39	34.12	34.31
1390	AMEX	ISCF	Fri, Feb 26, 2021	34.09	34.09	33.67	33.73
1389	AMEX	ISCF	Thu, Feb 25, 2021	34.78	34.81	34.15	34.17
1388	AMEX	ISCF	Wed, Feb 24, 2021	34.52	34.84	34.43	34.79
1387	AMEX	ISCF	Tue, Feb 23, 2021	34.50	34.81	34.29	34.67
1386	AMEX	ISCF	Mon, Feb 22, 2021	34.72	34.92	34.71	34.71
1385	AMEX	ISCF	Fri, Feb 19, 2021	34.81	34.92	34.74	34.77
1384	AMEX	ISCF	Thu, Feb 18, 2021	34.69	34.73	34.51	34.69
1383	AMEX	ISCF	Wed, Feb 17, 2021	35.04	35.09	34.84	35.03
1382	AMEX	ISCF	Tue, Feb 16, 2021	35.46	35.49	35.29	35.30
1381	AMEX	ISCF	Fri, Feb 12, 2021	35.00	35.31	35.00	35.28
1380	AMEX	ISCF	Thu, Feb 11, 2021	35.09	35.30	35.07	35.16
1379	AMEX	ISCF	Wed, Feb 10, 2021	34.95	35.04	34.79	34.91
1378	AMEX	ISCF	Tue, Feb 9, 2021	34.96	35.15	34.95	35.08
1377	AMEX	ISCF	Mon, Feb 8, 2021	34.81	34.93	34.79	34.79
1376	AMEX	ISCF	Fri, Feb 5, 2021	34.38	34.61	34.31	34.54
1375	AMEX	ISCF	Thu, Feb 4, 2021	34.18	34.26	34.13	34.20
1374	AMEX	ISCF	Wed, Feb 3, 2021	34.23	34.32	34.16	34.32
1373	AMEX	ISCF	Tue, Feb 2, 2021	33.94	34.19	33.94	34.18
1372	AMEX	ISCF	Mon, Feb 1, 2021	33.73	33.90	33.62	33.85
1371	AMEX	ISCF	Fri, Jan 29, 2021	33.67	33.70	33.22	33.41
1370	AMEX	ISCF	Thu, Jan 28, 2021	33.71	34.04	33.71	33.87
1369	AMEX	ISCF	Wed, Jan 27, 2021	33.69	33.87	33.40	33.49
1368	AMEX	ISCF	Tue, Jan 26, 2021	34.29	34.37	34.20	34.32
1367	AMEX	ISCF	Mon, Jan 25, 2021	34.00	34.20	33.90	34.16
1366	AMEX	ISCF	Fri, Jan 22, 2021	34.21	34.31	34.16	34.27
1365	AMEX	ISCF	Thu, Jan 21, 2021	34.42	34.48	34.23	34.48
1364	AMEX	ISCF	Wed, Jan 20, 2021	34.30	34.48	34.26	34.44
1363	AMEX	ISCF	Tue, Jan 19, 2021	33.84	34.00	33.84	34.00
1362	AMEX	ISCF	Fri, Jan 15, 2021	33.81	33.82	33.59	33.72
1361	AMEX	ISCF	Thu, Jan 14, 2021	34.22	34.37	34.22	34.28
1360	AMEX	ISCF	Wed, Jan 13, 2021	34.01	34.12	34.00	34.02
1359	AMEX	ISCF	Tue, Jan 12, 2021	33.85	34.05	33.78	34.05
1358	AMEX	ISCF	Mon, Jan 11, 2021	33.60	33.88	33.60	33.77
1357	AMEX	ISCF	Fri, Jan 8, 2021	34.29	34.29	33.92	34.22
1356	AMEX	ISCF	Thu, Jan 7, 2021	34.01	34.07	33.85	34.07
1355	AMEX	ISCF	Wed, Jan 6, 2021	33.91	34.34	33.91	34.18
1354	AMEX	ISCF	Tue, Jan 5, 2021	33.66	34.12	33.66	33.97
1353	AMEX	ISCF	Mon, Jan 4, 2021	33.75	33.83	33.37	33.49
1352	AMEX	ISCF	Thu, Dec 31, 2020	33.57	33.57	33.09	33.27
1351	AMEX	ISCF	Wed, Dec 30, 2020	33.60	33.70	33.54	33.54
1350	AMEX	ISCF	Tue, Dec 29, 2020	33.68	33.68	33.47	33.45
1349	AMEX	ISCF	Mon, Dec 28, 2020	33.45	33.45	33.24	33.24
1348	AMEX	ISCF	Thu, Dec 24, 2020	33.18	33.24	33.06	33.15
1347	AMEX	ISCF	Wed, Dec 23, 2020	32.89	33.03	32.89	33.00
1346	AMEX	ISCF	Tue, Dec 22, 2020	32.58	32.60	32.52	32.55
1345	AMEX	ISCF	Mon, Dec 21, 2020	32.36	32.81	32.33	32.76
1344	AMEX	ISCF	Fri, Dec 18, 2020	33.12	33.12	32.91	32.97
1343	AMEX	ISCF	Thu, Dec 17, 2020	33.09	33.19	33.06	33.08
1342	AMEX	ISCF	Wed, Dec 16, 2020	32.83	32.83	32.62	32.80
1341	AMEX	ISCF	Tue, Dec 15, 2020	32.49	32.76	32.45	32.73
1340	AMEX	ISCF	Mon, Dec 14, 2020	32.54	32.54	32.29	32.30
1339	AMEX	ISCF	Fri, Dec 11, 2020	32.50	32.59	32.45	32.14
1338	AMEX	ISCF	Thu, Dec 10, 2020	32.37	32.64	32.37	32.62
1337	AMEX	ISCF	Wed, Dec 9, 2020	32.71	32.71	32.41	32.53
1336	AMEX	ISCF	Tue, Dec 8, 2020	32.41	32.54	32.41	32.54
1335	AMEX	ISCF	Mon, Dec 7, 2020	32.43	32.52	32.40	32.44
1334	AMEX	ISCF	Fri, Dec 4, 2020	32.76	32.83	32.69	32.76
1333	AMEX	ISCF	Thu, Dec 3, 2020	32.51	32.72	32.51	32.60
1332	AMEX	ISCF	Wed, Dec 2, 2020	32.28	32.39	32.28	32.37
1331	AMEX	ISCF	Tue, Dec 1, 2020	32.26	32.46	32.18	32.45
1330	AMEX	ISCF	Mon, Nov 30, 2020	32.23	32.23	31.68	31.68
1329	AMEX	ISCF	Fri, Nov 27, 2020	31.95	32.15	31.95	32.15
1328	AMEX	ISCF	Wed, Nov 25, 2020	31.71	31.86	31.71	31.86
1327	AMEX	ISCF	Tue, Nov 24, 2020	31.82	31.96	31.68	31.96
1326	AMEX	ISCF	Mon, Nov 23, 2020	31.86	31.89	31.66	31.72
1325	AMEX	ISCF	Fri, Nov 20, 2020	31.66	31.74	31.60	31.74
1324	AMEX	ISCF	Thu, Nov 19, 2020	31.31	31.49	31.30	31.48
1323	AMEX	ISCF	Wed, Nov 18, 2020	31.52	31.65	31.34	31.34
1322	AMEX	ISCF	Tue, Nov 17, 2020	31.37	31.56	31.37	31.44
1321	AMEX	ISCF	Mon, Nov 16, 2020	31.57	31.64	31.50	31.58
1320	AMEX	ISCF	Fri, Nov 13, 2020	31.06	31.28	31.06	31.24
1319	AMEX	ISCF	Thu, Nov 12, 2020	30.98	31.11	30.78	30.80
1318	AMEX	ISCF	Wed, Nov 11, 2020	31.17	31.30	31.17	31.24
1317	AMEX	ISCF	Tue, Nov 10, 2020	31.24	31.25	31.05	31.09
1316	AMEX	ISCF	Mon, Nov 9, 2020	31.93	31.93	31.45	31.45
1315	AMEX	ISCF	Fri, Nov 6, 2020	30.98	30.98	30.84	30.93
1314	AMEX	ISCF	Thu, Nov 5, 2020	30.76	30.82	30.70	30.78
1313	AMEX	ISCF	Wed, Nov 4, 2020	29.91	30.23	29.91	29.97
1312	AMEX	ISCF	Tue, Nov 3, 2020	29.62	29.85	29.62	29.83
1311	AMEX	ISCF	Mon, Nov 2, 2020	29.08	29.08	28.93	29.07
1310	AMEX	ISCF	Fri, Oct 30, 2020	28.78	28.88	28.74	28.88
1309	AMEX	ISCF	Thu, Oct 29, 2020	28.83	29.08	28.71	29.05
1308	AMEX	ISCF	Wed, Oct 28, 2020	29.07	29.09	28.81	28.81
1307	AMEX	ISCF	Tue, Oct 27, 2020	29.79	29.83	29.62	29.62
1306	AMEX	ISCF	Mon, Oct 26, 2020	30.02	30.07	29.75	29.78
1305	AMEX	ISCF	Fri, Oct 23, 2020	30.24	30.37	30.22	30.32
1304	AMEX	ISCF	Thu, Oct 22, 2020	30.34	30.38	30.18	30.33
1303	AMEX	ISCF	Wed, Oct 21, 2020	30.36	30.48	30.35	30.37
1302	AMEX	ISCF	Tue, Oct 20, 2020	30.36	30.43	30.29	30.31
1301	AMEX	ISCF	Mon, Oct 19, 2020	30.45	30.50	30.20	30.20
1300	AMEX	ISCF	Fri, Oct 16, 2020	30.40	30.42	30.35	30.39
1299	AMEX	ISCF	Thu, Oct 15, 2020	30.21	30.42	30.18	30.39
1298	AMEX	ISCF	Wed, Oct 14, 2020	30.81	30.91	30.68	30.74
1297	AMEX	ISCF	Tue, Oct 13, 2020	30.70	30.70	30.56	30.60
1296	AMEX	ISCF	Mon, Oct 12, 2020	30.89	31.06	30.89	30.95
1295	AMEX	ISCF	Fri, Oct 9, 2020	30.71	30.89	30.71	30.82
1294	AMEX	ISCF	Thu, Oct 8, 2020	30.50	30.54	30.42	30.50
1293	AMEX	ISCF	Wed, Oct 7, 2020	30.30	30.46	30.28	30.33
1292	AMEX	ISCF	Tue, Oct 6, 2020	30.44	30.50	30.12	30.18
1291	AMEX	ISCF	Mon, Oct 5, 2020	30.29	30.47	30.26	30.47
1290	AMEX	ISCF	Fri, Oct 2, 2020	30.01	30.14	29.96	30.05
1289	AMEX	ISCF	Thu, Oct 1, 2020	30.10	30.24	30.10	30.20
1288	AMEX	ISCF	Wed, Sep 30, 2020	29.95	30.14	29.81	30.06
1287	AMEX	ISCF	Tue, Sep 29, 2020	29.98	30.02	29.86	29.96
1286	AMEX	ISCF	Mon, Sep 28, 2020	29.89	29.98	29.85	29.94
1285	AMEX	ISCF	Fri, Sep 25, 2020	29.11	29.44	29.11	29.44
1284	AMEX	ISCF	Thu, Sep 24, 2020	29.12	29.40	29.06	29.26
1283	AMEX	ISCF	Wed, Sep 23, 2020	29.55	29.57	29.19	29.19
1282	AMEX	ISCF	Tue, Sep 22, 2020	29.57	29.63	29.34	29.63
1281	AMEX	ISCF	Mon, Sep 21, 2020	29.57	29.72	29.37	29.66
1280	AMEX	ISCF	Fri, Sep 18, 2020	30.43	30.54	30.32	30.39
1279	AMEX	ISCF	Thu, Sep 17, 2020	30.23	30.48	30.23	30.45
1278	AMEX	ISCF	Wed, Sep 16, 2020	30.45	30.54	30.33	30.33
1277	AMEX	ISCF	Tue, Sep 15, 2020	30.32	30.36	30.19	30.24
1276	AMEX	ISCF	Mon, Sep 14, 2020	30.14	30.15	30.05	30.08
1275	AMEX	ISCF	Fri, Sep 11, 2020	29.87	29.87	29.62	29.76
1274	AMEX	ISCF	Thu, Sep 10, 2020	29.94	29.94	29.35	29.42
1273	AMEX	ISCF	Wed, Sep 9, 2020	29.75	29.88	29.67	29.82
1272	AMEX	ISCF	Tue, Sep 8, 2020	29.27	29.61	29.27	29.41
1271	AMEX	ISCF	Fri, Sep 4, 2020	29.81	29.81	29.29	29.71
1270	AMEX	ISCF	Thu, Sep 3, 2020	30.17	30.17	29.58	29.68
1269	AMEX	ISCF	Wed, Sep 2, 2020	30.25	30.48	30.20	30.38
1268	AMEX	ISCF	Tue, Sep 1, 2020	30.13	30.23	30.05	30.13
1267	AMEX	ISCF	Mon, Aug 31, 2020	30.10	30.23	30.06	30.06
1266	AMEX	ISCF	Fri, Aug 28, 2020	30.01	30.11	30.00	30.11
1265	AMEX	ISCF	Thu, Aug 27, 2020	30.16	30.16	29.80	29.93
1264	AMEX	ISCF	Wed, Aug 26, 2020	29.96	30.18	29.96	30.12
1263	AMEX	ISCF	Tue, Aug 25, 2020	29.98	29.98	29.68	29.84
1262	AMEX	ISCF	Mon, Aug 24, 2020	30.02	30.02	29.72	29.88
1261	AMEX	ISCF	Fri, Aug 21, 2020	29.44	29.65	29.44	29.65
1260	AMEX	ISCF	Thu, Aug 20, 2020	29.58	29.80	29.58	29.79
1259	AMEX	ISCF	Wed, Aug 19, 2020	30.03	30.03	29.70	29.70
1258	AMEX	ISCF	Tue, Aug 18, 2020	30.12	30.12	29.94	29.99
1257	AMEX	ISCF	Mon, Aug 17, 2020	29.98	30.00	29.89	29.95
1256	AMEX	ISCF	Fri, Aug 14, 2020	29.72	29.72	29.54	29.62
1255	AMEX	ISCF	Thu, Aug 13, 2020	29.76	29.90	29.70	29.70
1254	AMEX	ISCF	Wed, Aug 12, 2020	29.65	29.82	29.65	29.67
1253	AMEX	ISCF	Tue, Aug 11, 2020	29.57	29.61	29.25	29.25
1252	AMEX	ISCF	Mon, Aug 10, 2020	29.34	29.36	29.29	29.34
1251	AMEX	ISCF	Fri, Aug 7, 2020	29.13	29.28	29.13	29.26
1250	AMEX	ISCF	Thu, Aug 6, 2020	29.33	29.49	29.23	29.39
1249	AMEX	ISCF	Wed, Aug 5, 2020	29.37	29.51	29.30	29.36
1248	AMEX	ISCF	Tue, Aug 4, 2020	28.80	29.03	28.75	29.03
1247	AMEX	ISCF	Mon, Aug 3, 2020	28.70	28.86	28.55	28.84
1246	AMEX	ISCF	Fri, Jul 31, 2020	28.71	28.71	28.31	28.44
1245	AMEX	ISCF	Thu, Jul 30, 2020	28.65	28.89	28.42	28.89
1244	AMEX	ISCF	Wed, Jul 29, 2020	28.94	29.16	28.94	29.11
1243	AMEX	ISCF	Tue, Jul 28, 2020	29.03	29.08	28.92	28.94
1242	AMEX	ISCF	Mon, Jul 27, 2020	28.91	29.04	28.91	29.04
1241	AMEX	ISCF	Fri, Jul 24, 2020	28.51	28.63	28.47	28.54
1240	AMEX	ISCF	Thu, Jul 23, 2020	28.69	28.81	28.54	28.59
1239	AMEX	ISCF	Wed, Jul 22, 2020	28.76	28.83	28.69	28.80
1238	AMEX	ISCF	Tue, Jul 21, 2020	28.69	28.76	28.53	28.56
1237	AMEX	ISCF	Mon, Jul 20, 2020	28.40	28.62	28.35	28.52
1236	AMEX	ISCF	Fri, Jul 17, 2020	28.25	28.34	28.15	28.34
1235	AMEX	ISCF	Thu, Jul 16, 2020	28.21	28.22	28.06	28.13
1234	AMEX	ISCF	Wed, Jul 15, 2020	28.41	28.45	28.23	28.31
1233	AMEX	ISCF	Tue, Jul 14, 2020	27.73	28.04	27.73	28.03
1232	AMEX	ISCF	Mon, Jul 13, 2020	28.08	28.29	27.69	27.69
1231	AMEX	ISCF	Fri, Jul 10, 2020	27.79	27.99	27.74	27.94
1230	AMEX	ISCF	Thu, Jul 9, 2020	27.92	28.03	27.56	27.75
1229	AMEX	ISCF	Wed, Jul 8, 2020	27.84	27.98	27.76	27.98
1228	AMEX	ISCF	Tue, Jul 7, 2020	27.91	28.12	27.81	27.84
1227	AMEX	ISCF	Mon, Jul 6, 2020	28.08	28.11	27.97	28.07
1226	AMEX	ISCF	Thu, Jul 2, 2020	27.62	27.77	27.54	27.55
1225	AMEX	ISCF	Wed, Jul 1, 2020	27.34	27.53	27.32	27.48
1224	AMEX	ISCF	Tue, Jun 30, 2020	27.17	27.40	27.14	27.40
1223	AMEX	ISCF	Mon, Jun 29, 2020	27.28	27.31	27.13	27.27
1222	AMEX	ISCF	Fri, Jun 26, 2020	27.11	27.25	27.06	27.15
1221	AMEX	ISCF	Thu, Jun 25, 2020	27.15	27.43	27.05	27.43
1220	AMEX	ISCF	Wed, Jun 24, 2020	27.48	27.48	27.09	27.16
1219	AMEX	ISCF	Tue, Jun 23, 2020	27.87	27.93	27.74	27.74
1218	AMEX	ISCF	Mon, Jun 22, 2020	27.42	27.68	27.42	27.68
1217	AMEX	ISCF	Fri, Jun 19, 2020	27.53	27.53	27.18	27.20
1216	AMEX	ISCF	Thu, Jun 18, 2020	27.40	27.40	27.34	27.36
1215	AMEX	ISCF	Wed, Jun 17, 2020	27.69	27.69	27.43	27.49
1214	AMEX	ISCF	Tue, Jun 16, 2020	27.62	27.65	27.34	27.37
1213	AMEX	ISCF	Mon, Jun 15, 2020	26.50	27.21	26.50	27.15
1212	AMEX	ISCF	Fri, Jun 12, 2020	27.39	27.45	26.86	26.97
1211	AMEX	ISCF	Thu, Jun 11, 2020	27.45	27.56	26.79	26.81
1210	AMEX	ISCF	Wed, Jun 10, 2020	28.22	28.33	28.06	28.21
1209	AMEX	ISCF	Tue, Jun 9, 2020	28.03	28.24	28.03	28.15
1208	AMEX	ISCF	Mon, Jun 8, 2020	28.36	28.64	28.26	28.64
1207	AMEX	ISCF	Fri, Jun 5, 2020	28.29	28.47	28.24	28.32
1206	AMEX	ISCF	Thu, Jun 4, 2020	27.95	28.07	27.94	27.99
1205	AMEX	ISCF	Wed, Jun 3, 2020	27.92	28.12	27.92	28.02
1204	AMEX	ISCF	Tue, Jun 2, 2020	27.84	27.87	27.65	27.82
1203	AMEX	ISCF	Mon, Jun 1, 2020	27.19	27.62	27.17	27.58
1202	AMEX	ISCF	Fri, May 29, 2020	26.99	27.15	26.81	27.14
1201	AMEX	ISCF	Thu, May 28, 2020	26.97	27.22	26.92	26.93
1200	AMEX	ISCF	Wed, May 27, 2020	26.79	26.79	26.49	26.69
1199	AMEX	ISCF	Tue, May 26, 2020	26.60	26.74	26.60	26.60
1198	AMEX	ISCF	Fri, May 22, 2020	25.81	25.96	25.78	25.96
1197	AMEX	ISCF	Thu, May 21, 2020	26.11	26.11	25.78	25.89
1196	AMEX	ISCF	Wed, May 20, 2020	26.03	26.17	25.92	25.99
1195	AMEX	ISCF	Tue, May 19, 2020	25.60	25.78	25.49	25.49
1194	AMEX	ISCF	Mon, May 18, 2020	25.53	25.86	25.51	25.85
1193	AMEX	ISCF	Fri, May 15, 2020	24.72	25.03	24.72	25.00
1192	AMEX	ISCF	Thu, May 14, 2020	24.39	24.78	24.31	24.71
1191	AMEX	ISCF	Wed, May 13, 2020	25.36	25.36	24.85	24.94
1190	AMEX	ISCF	Tue, May 12, 2020	25.59	25.62	25.10	25.10
1189	AMEX	ISCF	Mon, May 11, 2020	25.53	25.73	25.51	25.63
1188	AMEX	ISCF	Fri, May 8, 2020	25.59	25.65	25.51	25.58
1187	AMEX	ISCF	Thu, May 7, 2020	25.08	25.28	25.07	25.13
1186	AMEX	ISCF	Wed, May 6, 2020	25.00	25.00	24.68	24.68
1185	AMEX	ISCF	Tue, May 5, 2020	24.97	25.12	24.85	24.92
1184	AMEX	ISCF	Mon, May 4, 2020	24.63	24.97	24.61	24.97
1183	AMEX	ISCF	Fri, May 1, 2020	24.88	25.02	24.68	24.89
1182	AMEX	ISCF	Thu, Apr 30, 2020	25.40	25.57	25.27	25.42
1181	AMEX	ISCF	Wed, Apr 29, 2020	25.62	25.91	25.62	25.87
1180	AMEX	ISCF	Tue, Apr 28, 2020	25.45	25.45	25.12	25.15
1179	AMEX	ISCF	Mon, Apr 27, 2020	24.72	24.99	24.69	24.89
1178	AMEX	ISCF	Fri, Apr 24, 2020	24.45	24.59	24.26	24.59
1177	AMEX	ISCF	Thu, Apr 23, 2020	24.36	24.66	24.25	24.31
1176	AMEX	ISCF	Wed, Apr 22, 2020	24.14	24.14	23.95	24.14
1175	AMEX	ISCF	Tue, Apr 21, 2020	23.77	23.93	23.54	23.66
1174	AMEX	ISCF	Mon, Apr 20, 2020	24.15	24.45	24.08	24.13
1173	AMEX	ISCF	Fri, Apr 17, 2020	24.29	24.36	24.08	24.35
1172	AMEX	ISCF	Thu, Apr 16, 2020	23.85	24.00	23.74	23.96
1171	AMEX	ISCF	Wed, Apr 15, 2020	23.78	23.86	23.57	23.62
1170	AMEX	ISCF	Tue, Apr 14, 2020	24.57	24.82	24.57	24.62
1169	AMEX	ISCF	Mon, Apr 13, 2020	24.24	24.38	24.10	24.21
1168	AMEX	ISCF	Thu, Apr 9, 2020	24.24	24.50	24.12	24.39
1167	AMEX	ISCF	Wed, Apr 8, 2020	23.46	23.77	23.35	23.70
1166	AMEX	ISCF	Tue, Apr 7, 2020	23.92	23.92	23.22	23.25
1165	AMEX	ISCF	Mon, Apr 6, 2020	22.64	22.84	22.61	22.84
1164	AMEX	ISCF	Fri, Apr 3, 2020	21.90	21.90	21.49	21.63
1163	AMEX	ISCF	Thu, Apr 2, 2020	21.94	22.29	21.89	22.18
1162	AMEX	ISCF	Wed, Apr 1, 2020	22.17	22.36	21.79	21.96
1161	AMEX	ISCF	Tue, Mar 31, 2020	22.74	23.29	22.65	22.85
1160	AMEX	ISCF	Mon, Mar 30, 2020	22.71	22.91	22.57	22.79
1159	AMEX	ISCF	Fri, Mar 27, 2020	22.41	23.01	22.23	22.51
1158	AMEX	ISCF	Thu, Mar 26, 2020	22.28	23.16	22.24	23.15
1157	AMEX	ISCF	Wed, Mar 25, 2020	21.37	22.31	21.17	21.94
1156	AMEX	ISCF	Tue, Mar 24, 2020	20.97	21.27	20.77	21.17
1155	AMEX	ISCF	Mon, Mar 23, 2020	19.87	20.02	19.40	19.53
1154	AMEX	ISCF	Fri, Mar 20, 2020	20.70	20.90	19.89	19.91
1153	AMEX	ISCF	Thu, Mar 19, 2020	19.33	20.31	19.33	19.87
1152	AMEX	ISCF	Wed, Mar 18, 2020	19.98	20.46	19.24	19.86
1151	AMEX	ISCF	Tue, Mar 17, 2020	20.75	21.28	20.51	21.21
1150	AMEX	ISCF	Mon, Mar 16, 2020	20.25	21.20	20.25	20.56
1149	AMEX	ISCF	Fri, Mar 13, 2020	23.60	23.60	22.04	23.22
1148	AMEX	ISCF	Thu, Mar 12, 2020	23.08	23.32	22.07	22.23
1147	AMEX	ISCF	Wed, Mar 11, 2020	25.70	25.70	24.88	25.03
1146	AMEX	ISCF	Tue, Mar 10, 2020	26.66	26.66	25.65	26.51
1145	AMEX	ISCF	Mon, Mar 9, 2020	25.93	26.28	25.40	25.44
1144	AMEX	ISCF	Fri, Mar 6, 2020	27.61	27.74	27.43	27.73
1143	AMEX	ISCF	Thu, Mar 5, 2020	28.30	28.34	27.98	28.10
1142	AMEX	ISCF	Wed, Mar 4, 2020	28.50	28.89	28.37	28.89
1141	AMEX	ISCF	Tue, Mar 3, 2020	28.51	28.88	28.05	28.28
1140	AMEX	ISCF	Mon, Mar 2, 2020	27.95	28.36	27.74	28.32
1139	AMEX	ISCF	Fri, Feb 28, 2020	27.51	27.90	27.32	27.90
1138	AMEX	ISCF	Thu, Feb 27, 2020	28.66	28.79	28.12	28.12
1137	AMEX	ISCF	Wed, Feb 26, 2020	29.49	29.51	29.13	29.17
1136	AMEX	ISCF	Tue, Feb 25, 2020	29.89	29.89	29.21	29.26
1135	AMEX	ISCF	Mon, Feb 24, 2020	29.83	29.97	29.79	29.80
1134	AMEX	ISCF	Fri, Feb 21, 2020	31.00	31.06	30.92	30.95
1133	AMEX	ISCF	Thu, Feb 20, 2020	31.17	31.25	30.99	31.11
1132	AMEX	ISCF	Wed, Feb 19, 2020	31.27	31.32	31.21	31.22
1131	AMEX	ISCF	Tue, Feb 18, 2020	31.15	31.18	31.07	31.09
1130	AMEX	ISCF	Fri, Feb 14, 2020	31.41	31.48	31.35	31.44
1129	AMEX	ISCF	Thu, Feb 13, 2020	31.48	31.48	31.36	31.42
1128	AMEX	ISCF	Wed, Feb 12, 2020	31.52	31.55	31.42	31.55
1127	AMEX	ISCF	Tue, Feb 11, 2020	31.25	31.41	31.25	31.37
1126	AMEX	ISCF	Mon, Feb 10, 2020	31.05	31.13	31.02	31.07
1125	AMEX	ISCF	Fri, Feb 7, 2020	31.32	31.32	31.08	31.08
1124	AMEX	ISCF	Thu, Feb 6, 2020	31.35	31.40	31.33	31.40
1123	AMEX	ISCF	Wed, Feb 5, 2020	31.36	31.43	31.28	31.43
1122	AMEX	ISCF	Tue, Feb 4, 2020	31.16	31.28	31.14	31.23
1121	AMEX	ISCF	Mon, Feb 3, 2020	30.67	30.79	30.58	30.65
1120	AMEX	ISCF	Fri, Jan 31, 2020	31.02	31.04	30.77	30.85
1119	AMEX	ISCF	Thu, Jan 30, 2020	30.85	31.15	30.85	31.13
1118	AMEX	ISCF	Wed, Jan 29, 2020	31.08	31.21	31.08	31.14
1117	AMEX	ISCF	Tue, Jan 28, 2020	31.05	31.23	31.05	31.21
1116	AMEX	ISCF	Mon, Jan 27, 2020	31.14	31.14	30.93	31.01
1115	AMEX	ISCF	Fri, Jan 24, 2020	31.83	31.83	31.54	31.61
1114	AMEX	ISCF	Thu, Jan 23, 2020	31.78	31.79	31.60	31.77
1113	AMEX	ISCF	Wed, Jan 22, 2020	32.05	32.05	31.79	31.87
1112	AMEX	ISCF	Tue, Jan 21, 2020	31.76	31.91	31.76	31.81
1111	AMEX	ISCF	Fri, Jan 17, 2020	31.89	31.89	31.82	31.86
1110	AMEX	ISCF	Thu, Jan 16, 2020	31.75	31.85	31.72	31.85
1109	AMEX	ISCF	Wed, Jan 15, 2020	31.72	31.80	31.72	31.73
1108	AMEX	ISCF	Tue, Jan 14, 2020	31.58	31.73	31.55	31.65
1107	AMEX	ISCF	Mon, Jan 13, 2020	31.69	31.74	31.48	31.74
1106	AMEX	ISCF	Fri, Jan 10, 2020	31.55	31.59	31.38	31.47
1105	AMEX	ISCF	Thu, Jan 9, 2020	31.64	31.64	31.57	31.63
1104	AMEX	ISCF	Wed, Jan 8, 2020	31.61	31.66	31.53	31.58
1103	AMEX	ISCF	Tue, Jan 7, 2020	31.62	31.66	31.59	31.63
1102	AMEX	ISCF	Mon, Jan 6, 2020	31.51	31.67	31.51	31.67
1101	AMEX	ISCF	Fri, Jan 3, 2020	31.69	31.79	31.57	31.60
1100	AMEX	ISCF	Thu, Jan 2, 2020	31.85	32.00	31.81	32.00
1099	AMEX	ISCF	Tue, Dec 31, 2019	31.63	31.70	31.50	31.70
1098	AMEX	ISCF	Mon, Dec 30, 2019	31.79	31.79	31.56	31.56
1097	AMEX	ISCF	Fri, Dec 27, 2019	31.66	31.74	31.62	31.72
1096	AMEX	ISCF	Thu, Dec 26, 2019	31.39	31.55	31.39	31.55
1095	AMEX	ISCF	Tue, Dec 24, 2019	31.26	31.41	31.26	31.37
1094	AMEX	ISCF	Mon, Dec 23, 2019	31.29	31.37	31.18	31.26
1093	AMEX	ISCF	Fri, Dec 20, 2019	31.31	31.32	31.25	31.27
1092	AMEX	ISCF	Thu, Dec 19, 2019	31.11	31.19	31.11	31.17
1091	AMEX	ISCF	Wed, Dec 18, 2019	31.09	31.12	31.00	31.11
1090	AMEX	ISCF	Tue, Dec 17, 2019	31.19	31.23	31.08	31.19
1089	AMEX	ISCF	Mon, Dec 16, 2019	31.38	31.48	31.38	31.40
1088	AMEX	ISCF	Fri, Dec 13, 2019	31.51	31.64	31.48	31.53
1087	AMEX	ISCF	Thu, Dec 12, 2019	31.10	31.24	31.06	31.22
1086	AMEX	ISCF	Wed, Dec 11, 2019	31.04	31.17	31.04	31.14
1085	AMEX	ISCF	Tue, Dec 10, 2019	31.05	31.14	31.05	31.07
1084	AMEX	ISCF	Mon, Dec 9, 2019	30.97	31.08	30.97	31.03
1083	AMEX	ISCF	Fri, Dec 6, 2019	31.06	31.16	31.06	31.13
1082	AMEX	ISCF	Thu, Dec 5, 2019	30.87	30.93	30.82	30.87
1081	AMEX	ISCF	Wed, Dec 4, 2019	30.71	30.81	30.67	30.79
1080	AMEX	ISCF	Tue, Dec 3, 2019	30.24	30.43	30.18	30.42
1079	AMEX	ISCF	Mon, Dec 2, 2019	30.54	30.54	30.31	30.44
1078	AMEX	ISCF	Fri, Nov 29, 2019	30.60	30.61	30.55	30.55
1077	AMEX	ISCF	Wed, Nov 27, 2019	30.65	30.66	30.62	30.64
1076	AMEX	ISCF	Tue, Nov 26, 2019	30.86	30.86	30.47	30.52
1075	AMEX	ISCF	Mon, Nov 25, 2019	30.24	30.43	30.24	30.40
1074	AMEX	ISCF	Fri, Nov 22, 2019	30.15	30.24	30.15	30.20
1073	AMEX	ISCF	Thu, Nov 21, 2019	30.11	30.23	30.10	30.14
1072	AMEX	ISCF	Wed, Nov 20, 2019	30.09	30.25	30.09	30.19
1071	AMEX	ISCF	Tue, Nov 19, 2019	30.44	30.44	30.22	30.32
1070	AMEX	ISCF	Mon, Nov 18, 2019	30.34	30.41	30.29	30.40
1069	AMEX	ISCF	Fri, Nov 15, 2019	30.27	30.36	30.26	30.36
1068	AMEX	ISCF	Thu, Nov 14, 2019	29.94	30.09	29.92	30.02
1067	AMEX	ISCF	Wed, Nov 13, 2019	29.94	30.09	29.94	30.04
1066	AMEX	ISCF	Tue, Nov 12, 2019	30.16	30.23	30.15	30.17
1065	AMEX	ISCF	Mon, Nov 11, 2019	30.06	30.23	30.06	30.15
1064	AMEX	ISCF	Fri, Nov 8, 2019	30.05	30.07	29.98	30.06
1063	AMEX	ISCF	Thu, Nov 7, 2019	30.15	30.25	30.15	30.19
1062	AMEX	ISCF	Wed, Nov 6, 2019	30.06	30.06	29.94	30.01
1061	AMEX	ISCF	Tue, Nov 5, 2019	30.00	30.11	30.00	30.04
1060	AMEX	ISCF	Mon, Nov 4, 2019	30.00	30.19	30.00	30.05
1059	AMEX	ISCF	Fri, Nov 1, 2019	29.94	29.94	29.86	29.91
1058	AMEX	ISCF	Thu, Oct 31, 2019	29.70	29.70	29.57	29.60
1057	AMEX	ISCF	Wed, Oct 30, 2019	29.47	29.61	29.47	29.61
1056	AMEX	ISCF	Tue, Oct 29, 2019	29.43	29.50	29.43	29.46
1055	AMEX	ISCF	Mon, Oct 28, 2019	29.37	29.47	29.37	29.44
1054	AMEX	ISCF	Fri, Oct 25, 2019	29.28	29.38	29.28	29.35
1053	AMEX	ISCF	Thu, Oct 24, 2019	29.26	29.35	29.23	29.28
1052	AMEX	ISCF	Wed, Oct 23, 2019	29.14	29.24	29.14	29.22
1051	AMEX	ISCF	Tue, Oct 22, 2019	29.26	29.36	29.19	29.19
1050	AMEX	ISCF	Mon, Oct 21, 2019	29.30	29.41	29.28	29.30
1049	AMEX	ISCF	Fri, Oct 18, 2019	29.09	29.21	29.05	29.14
1048	AMEX	ISCF	Thu, Oct 17, 2019	29.05	29.17	29.00	29.05
1047	AMEX	ISCF	Wed, Oct 16, 2019	28.92	29.11	28.91	29.00
1046	AMEX	ISCF	Tue, Oct 15, 2019	28.87	29.12	28.81	29.06
1045	AMEX	ISCF	Mon, Oct 14, 2019	28.60	28.72	28.60	28.68
1044	AMEX	ISCF	Fri, Oct 11, 2019	28.78	28.94	28.78	28.87
1043	AMEX	ISCF	Thu, Oct 10, 2019	28.04	28.32	28.03	28.28
1042	AMEX	ISCF	Wed, Oct 9, 2019	28.19	28.26	28.13	28.22
1041	AMEX	ISCF	Tue, Oct 8, 2019	28.04	28.18	27.97	28.02
1040	AMEX	ISCF	Mon, Oct 7, 2019	28.26	28.43	28.26	28.27
1039	AMEX	ISCF	Fri, Oct 4, 2019	28.22	28.40	28.15	28.37
1038	AMEX	ISCF	Thu, Oct 3, 2019	27.93	28.20	27.84	28.08
1037	AMEX	ISCF	Wed, Oct 2, 2019	28.08	28.13	27.92	27.98
1036	AMEX	ISCF	Tue, Oct 1, 2019	28.58	28.59	28.33	28.39
1035	AMEX	ISCF	Mon, Sep 30, 2019	28.58	28.64	28.56	28.58
1034	AMEX	ISCF	Fri, Sep 27, 2019	28.65	28.65	28.52	28.52
1033	AMEX	ISCF	Thu, Sep 26, 2019	28.88	28.88	28.60	28.77
1032	AMEX	ISCF	Wed, Sep 25, 2019	28.73	28.84	28.68	28.79
1031	AMEX	ISCF	Tue, Sep 24, 2019	29.13	29.14	28.93	28.93
1030	AMEX	ISCF	Mon, Sep 23, 2019	28.87	29.06	28.87	29.01
1029	AMEX	ISCF	Fri, Sep 20, 2019	29.06	29.17	29.00	29.00
1028	AMEX	ISCF	Thu, Sep 19, 2019	29.19	29.20	29.11	29.11
1027	AMEX	ISCF	Wed, Sep 18, 2019	28.99	28.99	28.84	28.97
1026	AMEX	ISCF	Tue, Sep 17, 2019	28.82	28.98	28.82	28.97
1025	AMEX	ISCF	Mon, Sep 16, 2019	28.83	28.91	28.83	28.85
1024	AMEX	ISCF	Fri, Sep 13, 2019	28.81	28.95	28.81	28.88
1023	AMEX	ISCF	Thu, Sep 12, 2019	28.71	28.82	28.71	28.75
1022	AMEX	ISCF	Wed, Sep 11, 2019	28.64	28.72	28.63	28.71
1021	AMEX	ISCF	Tue, Sep 10, 2019	28.53	28.60	28.45	28.51
1020	AMEX	ISCF	Mon, Sep 9, 2019	28.63	28.67	28.59	28.61
1019	AMEX	ISCF	Fri, Sep 6, 2019	28.56	28.65	28.55	28.55
1018	AMEX	ISCF	Thu, Sep 5, 2019	28.65	28.67	28.57	28.58
1017	AMEX	ISCF	Wed, Sep 4, 2019	28.22	28.34	28.20	28.33
1016	AMEX	ISCF	Tue, Sep 3, 2019	27.96	28.03	27.90	28.02
1015	AMEX	ISCF	Fri, Aug 30, 2019	28.12	28.20	28.04	28.12
1014	AMEX	ISCF	Thu, Aug 29, 2019	27.94	28.04	27.91	27.91
1013	AMEX	ISCF	Wed, Aug 28, 2019	27.84	27.89	27.84	27.85
1012	AMEX	ISCF	Tue, Aug 27, 2019	28.01	28.01	27.88	27.90
1011	AMEX	ISCF	Mon, Aug 26, 2019	27.92	27.92	27.76	27.85
1010	AMEX	ISCF	Fri, Aug 23, 2019	27.92	27.98	27.69	27.69
1009	AMEX	ISCF	Thu, Aug 22, 2019	27.93	27.96	27.85	27.94
1008	AMEX	ISCF	Wed, Aug 21, 2019	28.00	28.08	27.99	28.00
1007	AMEX	ISCF	Tue, Aug 20, 2019	27.86	27.96	27.79	27.80
1006	AMEX	ISCF	Mon, Aug 19, 2019	27.88	28.04	27.81	27.85
1005	AMEX	ISCF	Fri, Aug 16, 2019	27.41	27.69	27.41	27.65
1004	AMEX	ISCF	Thu, Aug 15, 2019	27.35	27.42	27.25	27.32
1003	AMEX	ISCF	Wed, Aug 14, 2019	27.57	27.59	27.32	27.35
1002	AMEX	ISCF	Tue, Aug 13, 2019	27.84	28.13	27.84	28.03
1001	AMEX	ISCF	Mon, Aug 12, 2019	27.95	28.14	27.86	27.87
1000	AMEX	ISCF	Fri, Aug 9, 2019	28.25	28.29	28.12	28.17
999	AMEX	ISCF	Thu, Aug 8, 2019	28.13	28.38	28.13	28.31
998	AMEX	ISCF	Wed, Aug 7, 2019	27.89	28.17	27.84	28.08
997	AMEX	ISCF	Tue, Aug 6, 2019	27.74	28.01	27.74	27.94
996	AMEX	ISCF	Mon, Aug 5, 2019	27.99	27.99	27.62	27.73
995	AMEX	ISCF	Fri, Aug 2, 2019	28.50	28.50	28.29	28.41
994	AMEX	ISCF	Thu, Aug 1, 2019	28.71	28.90	28.50	28.54
993	AMEX	ISCF	Wed, Jul 31, 2019	28.89	29.00	28.63	28.68
992	AMEX	ISCF	Tue, Jul 30, 2019	28.77	28.90	28.77	28.84
991	AMEX	ISCF	Mon, Jul 29, 2019	29.04	29.08	29.00	29.03
990	AMEX	ISCF	Fri, Jul 26, 2019	29.19	29.19	29.08	29.14
989	AMEX	ISCF	Thu, Jul 25, 2019	29.35	29.35	29.10	29.11
988	AMEX	ISCF	Wed, Jul 24, 2019	29.21	29.33	29.19	29.29
987	AMEX	ISCF	Tue, Jul 23, 2019	29.24	29.28	29.19	29.24
986	AMEX	ISCF	Mon, Jul 22, 2019	29.10	29.19	29.10	29.14
985	AMEX	ISCF	Fri, Jul 19, 2019	29.06	29.17	29.04	29.05
984	AMEX	ISCF	Thu, Jul 18, 2019	28.84	29.09	28.76	29.01
983	AMEX	ISCF	Wed, Jul 17, 2019	28.98	29.04	28.92	28.95
982	AMEX	ISCF	Tue, Jul 16, 2019	29.01	29.03	28.93	28.95
981	AMEX	ISCF	Mon, Jul 15, 2019	29.12	29.18	29.12	29.15
980	AMEX	ISCF	Fri, Jul 12, 2019	29.05	29.15	28.99	29.11
979	AMEX	ISCF	Thu, Jul 11, 2019	29.14	29.14	28.97	29.08
978	AMEX	ISCF	Wed, Jul 10, 2019	29.00	29.01	28.89	28.93
977	AMEX	ISCF	Tue, Jul 9, 2019	28.77	28.86	28.72	28.81
976	AMEX	ISCF	Mon, Jul 8, 2019	29.07	29.09	29.00	29.07
975	AMEX	ISCF	Fri, Jul 5, 2019	29.14	29.23	29.12	29.20
974	AMEX	ISCF	Wed, Jul 3, 2019	29.42	29.45	29.40	29.43
973	AMEX	ISCF	Tue, Jul 2, 2019	29.19	29.26	29.19	29.25
972	AMEX	ISCF	Mon, Jul 1, 2019	29.31	29.31	29.08	29.19
971	AMEX	ISCF	Fri, Jun 28, 2019	28.87	28.96	28.87	28.96
970	AMEX	ISCF	Thu, Jun 27, 2019	28.85	28.85	28.76	28.79
969	AMEX	ISCF	Wed, Jun 26, 2019	28.80	28.80	28.72	28.72
968	AMEX	ISCF	Tue, Jun 25, 2019	28.94	28.94	28.75	28.75
967	AMEX	ISCF	Mon, Jun 24, 2019	28.97	29.05	28.95	28.97
966	AMEX	ISCF	Fri, Jun 21, 2019	28.85	28.93	28.85	28.89
965	AMEX	ISCF	Thu, Jun 20, 2019	28.97	29.01	28.92	28.96
964	AMEX	ISCF	Wed, Jun 19, 2019	28.46	28.68	28.45	28.62
963	AMEX	ISCF	Tue, Jun 18, 2019	28.39	28.48	28.39	28.44
962	AMEX	ISCF	Mon, Jun 17, 2019	28.31	28.34	28.25	28.27
961	AMEX	ISCF	Fri, Jun 14, 2019	28.69	28.69	28.63	28.27
960	AMEX	ISCF	Thu, Jun 13, 2019	28.80	28.85	28.80	28.83
959	AMEX	ISCF	Wed, Jun 12, 2019	29.01	29.05	28.82	28.82
958	AMEX	ISCF	Tue, Jun 11, 2019	29.06	29.06	28.97	29.00
957	AMEX	ISCF	Mon, Jun 10, 2019	28.90	28.92	28.85	28.85
956	AMEX	ISCF	Fri, Jun 7, 2019	28.74	28.84	28.73	28.82
955	AMEX	ISCF	Thu, Jun 6, 2019	28.38	28.47	28.34	28.44
954	AMEX	ISCF	Wed, Jun 5, 2019	28.51	28.51	28.27	28.31
953	AMEX	ISCF	Tue, Jun 4, 2019	28.13	28.33	28.11	28.32
952	AMEX	ISCF	Mon, Jun 3, 2019	27.99	28.03	27.88	27.96
951	AMEX	ISCF	Fri, May 31, 2019	27.93	28.05	27.90	27.98
950	AMEX	ISCF	Thu, May 30, 2019	28.11	28.21	28.11	28.15
949	AMEX	ISCF	Wed, May 29, 2019	28.13	28.13	28.00	28.10
948	AMEX	ISCF	Tue, May 28, 2019	28.48	28.50	28.34	28.34
947	AMEX	ISCF	Fri, May 24, 2019	28.42	28.51	28.42	28.47
946	AMEX	ISCF	Thu, May 23, 2019	28.18	28.31	28.11	28.15
945	AMEX	ISCF	Wed, May 22, 2019	28.46	28.50	28.37	28.42
944	AMEX	ISCF	Tue, May 21, 2019	28.44	28.50	28.39	28.48
943	AMEX	ISCF	Mon, May 20, 2019	28.35	28.38	28.25	28.29
942	AMEX	ISCF	Fri, May 17, 2019	28.58	28.70	28.55	28.55
941	AMEX	ISCF	Thu, May 16, 2019	28.72	28.77	28.63	28.63
940	AMEX	ISCF	Wed, May 15, 2019	28.28	28.62	28.27	28.49
939	AMEX	ISCF	Tue, May 14, 2019	28.39	28.51	28.36	28.41
938	AMEX	ISCF	Mon, May 13, 2019	28.23	28.29	28.01	28.11
937	AMEX	ISCF	Fri, May 10, 2019	28.54	28.77	28.50	28.77
936	AMEX	ISCF	Thu, May 9, 2019	28.37	28.53	28.23	28.53
935	AMEX	ISCF	Wed, May 8, 2019	28.64	28.76	28.64	28.73
934	AMEX	ISCF	Tue, May 7, 2019	28.97	28.97	28.65	28.75
933	AMEX	ISCF	Mon, May 6, 2019	28.86	29.18	28.86	29.12
932	AMEX	ISCF	Fri, May 3, 2019	29.25	29.43	29.25	29.43
931	AMEX	ISCF	Thu, May 2, 2019	29.18	29.19	29.06	29.12
930	AMEX	ISCF	Wed, May 1, 2019	29.44	29.50	29.23	29.23
929	AMEX	ISCF	Tue, Apr 30, 2019	29.36	29.47	29.35	29.42
928	AMEX	ISCF	Mon, Apr 29, 2019	29.34	29.43	29.27	29.40
927	AMEX	ISCF	Fri, Apr 26, 2019	29.21	29.29	29.20	29.28
926	AMEX	ISCF	Thu, Apr 25, 2019	29.22	29.24	29.15	29.20
925	AMEX	ISCF	Wed, Apr 24, 2019	29.18	29.27	29.15	29.15
924	AMEX	ISCF	Tue, Apr 23, 2019	29.29	29.37	29.26	29.37
923	AMEX	ISCF	Mon, Apr 22, 2019	29.41	29.42	29.34	29.36
922	AMEX	ISCF	Thu, Apr 18, 2019	29.37	29.42	29.29	29.39
921	AMEX	ISCF	Wed, Apr 17, 2019	29.54	29.54	29.42	29.44
920	AMEX	ISCF	Tue, Apr 16, 2019	29.62	29.62	29.47	29.51
919	AMEX	ISCF	Mon, Apr 15, 2019	29.51	29.54	29.48	29.51
918	AMEX	ISCF	Fri, Apr 12, 2019	29.43	29.64	29.32	29.40
917	AMEX	ISCF	Thu, Apr 11, 2019	29.17	29.18	29.10	29.14
916	AMEX	ISCF	Wed, Apr 10, 2019	29.11	29.22	29.11	29.16
915	AMEX	ISCF	Tue, Apr 9, 2019	29.18	29.18	29.02	29.04
914	AMEX	ISCF	Mon, Apr 8, 2019	29.25	29.25	29.16	29.22
913	AMEX	ISCF	Fri, Apr 5, 2019	29.07	29.23	29.07	29.15
912	AMEX	ISCF	Thu, Apr 4, 2019	29.14	29.17	29.09	29.14
911	AMEX	ISCF	Wed, Apr 3, 2019	29.35	29.39	29.22	29.30
910	AMEX	ISCF	Tue, Apr 2, 2019	28.91	29.01	28.84	29.01
909	AMEX	ISCF	Mon, Apr 1, 2019	28.90	29.09	28.90	29.07
908	AMEX	ISCF	Fri, Mar 29, 2019	28.70	28.70	28.53	28.63
907	AMEX	ISCF	Thu, Mar 28, 2019	28.51	28.57	28.43	28.51
906	AMEX	ISCF	Wed, Mar 27, 2019	28.62	28.64	28.45	28.57
905	AMEX	ISCF	Tue, Mar 26, 2019	28.77	28.77	28.56	28.67
904	AMEX	ISCF	Mon, Mar 25, 2019	28.38	28.41	28.29	28.38
903	AMEX	ISCF	Fri, Mar 22, 2019	28.64	28.65	28.50	28.52
902	AMEX	ISCF	Thu, Mar 21, 2019	28.90	29.02	28.86	28.91
901	AMEX	ISCF	Wed, Mar 20, 2019	28.92	28.98	28.92	28.98
900	AMEX	ISCF	Tue, Mar 19, 2019	29.01	29.06	28.92	28.99
899	AMEX	ISCF	Mon, Mar 18, 2019	28.84	28.93	28.84	28.92
898	AMEX	ISCF	Fri, Mar 15, 2019	28.75	28.85	28.73	28.79
897	AMEX	ISCF	Thu, Mar 14, 2019	28.47	28.63	28.47	28.54
896	AMEX	ISCF	Wed, Mar 13, 2019	28.63	28.73	28.63	28.71
895	AMEX	ISCF	Tue, Mar 12, 2019	28.51	28.54	28.43	28.45
894	AMEX	ISCF	Mon, Mar 11, 2019	28.21	28.42	28.21	28.42
893	AMEX	ISCF	Fri, Mar 8, 2019	28.00	28.19	28.00	28.19
892	AMEX	ISCF	Thu, Mar 7, 2019	28.51	28.51	28.26	28.30
891	AMEX	ISCF	Wed, Mar 6, 2019	28.82	28.83	28.64	28.73
890	AMEX	ISCF	Tue, Mar 5, 2019	28.73	28.89	28.73	28.82
889	AMEX	ISCF	Mon, Mar 4, 2019	28.87	28.88	28.71	28.74
888	AMEX	ISCF	Fri, Mar 1, 2019	28.91	28.92	28.78	28.89
887	AMEX	ISCF	Thu, Feb 28, 2019	28.80	28.86	28.68	28.75
886	AMEX	ISCF	Wed, Feb 27, 2019	28.83	28.98	28.83	28.93
885	AMEX	ISCF	Tue, Feb 26, 2019	28.84	28.91	28.82	28.91
884	AMEX	ISCF	Mon, Feb 25, 2019	28.85	28.85	28.66	28.70
883	AMEX	ISCF	Fri, Feb 22, 2019	28.58	28.70	28.58	28.69
882	AMEX	ISCF	Thu, Feb 21, 2019	28.68	28.68	28.42	28.48
881	AMEX	ISCF	Wed, Feb 20, 2019	28.57	28.79	28.57	28.65
880	AMEX	ISCF	Tue, Feb 19, 2019	28.40	28.68	28.40	28.67
879	AMEX	ISCF	Fri, Feb 15, 2019	28.35	28.49	28.35	28.48
878	AMEX	ISCF	Thu, Feb 14, 2019	28.09	28.25	28.09	28.18
877	AMEX	ISCF	Wed, Feb 13, 2019	28.18	28.23	28.15	28.15
876	AMEX	ISCF	Tue, Feb 12, 2019	28.02	28.13	27.98	28.04
875	AMEX	ISCF	Mon, Feb 11, 2019	27.69	27.72	27.66	27.72
874	AMEX	ISCF	Fri, Feb 8, 2019	27.66	27.78	27.57	27.78
873	AMEX	ISCF	Thu, Feb 7, 2019	27.83	27.92	27.83	27.89
872	AMEX	ISCF	Wed, Feb 6, 2019	28.33	28.33	28.13	28.19
871	AMEX	ISCF	Tue, Feb 5, 2019	28.31	28.42	28.27	28.31
870	AMEX	ISCF	Mon, Feb 4, 2019	28.19	28.28	28.14	28.25
869	AMEX	ISCF	Fri, Feb 1, 2019	28.10	28.10	28.00	28.09
868	AMEX	ISCF	Thu, Jan 31, 2019	28.08	28.22	28.08	28.18
867	AMEX	ISCF	Wed, Jan 30, 2019	27.79	28.11	27.79	28.05
866	AMEX	ISCF	Tue, Jan 29, 2019	27.82	27.93	27.82	27.85
865	AMEX	ISCF	Mon, Jan 28, 2019	27.61	27.78	27.61	27.69
864	AMEX	ISCF	Fri, Jan 25, 2019	27.86	27.92	27.82	27.90
863	AMEX	ISCF	Thu, Jan 24, 2019	27.50	27.57	27.48	27.53
862	AMEX	ISCF	Wed, Jan 23, 2019	27.37	27.42	27.21	27.33
861	AMEX	ISCF	Tue, Jan 22, 2019	27.36	27.41	27.19	27.22
860	AMEX	ISCF	Fri, Jan 18, 2019	27.59	27.66	27.59	27.64
859	AMEX	ISCF	Thu, Jan 17, 2019	27.25	27.52	27.15	27.38
858	AMEX	ISCF	Wed, Jan 16, 2019	27.30	27.34	27.22	27.23
857	AMEX	ISCF	Tue, Jan 15, 2019	27.18	27.28	27.15	27.19
856	AMEX	ISCF	Mon, Jan 14, 2019	27.13	27.20	27.04	27.04
855	AMEX	ISCF	Fri, Jan 11, 2019	27.18	27.32	27.12	27.30
854	AMEX	ISCF	Thu, Jan 10, 2019	27.26	27.33	27.17	27.30
853	AMEX	ISCF	Wed, Jan 9, 2019	27.24	27.32	27.16	27.26
852	AMEX	ISCF	Tue, Jan 8, 2019	26.93	27.00	26.85	26.99
851	AMEX	ISCF	Mon, Jan 7, 2019	26.66	26.78	26.63	26.73
850	AMEX	ISCF	Fri, Jan 4, 2019	26.38	26.54	26.36	26.49
849	AMEX	ISCF	Thu, Jan 3, 2019	25.82	25.84	25.63	25.69
848	AMEX	ISCF	Wed, Jan 2, 2019	25.66	25.90	25.60	25.87
847	AMEX	ISCF	Mon, Dec 31, 2018	25.85	25.93	25.74	25.87
846	AMEX	ISCF	Fri, Dec 28, 2018	25.73	25.82	25.63	25.68
845	AMEX	ISCF	Thu, Dec 27, 2018	25.23	25.55	25.00	25.51
844	AMEX	ISCF	Wed, Dec 26, 2018	24.85	25.41	24.71	25.40
843	AMEX	ISCF	Mon, Dec 24, 2018	25.03	25.09	24.71	24.74
842	AMEX	ISCF	Fri, Dec 21, 2018	25.25	25.40	24.96	25.05
841	AMEX	ISCF	Thu, Dec 20, 2018	25.65	25.75	25.37	25.47
840	AMEX	ISCF	Wed, Dec 19, 2018	26.23	26.34	25.78	25.84
839	AMEX	ISCF	Tue, Dec 18, 2018	26.24	26.26	26.01	26.02
838	AMEX	ISCF	Mon, Dec 17, 2018	26.44	26.54	26.20	26.01
837	AMEX	ISCF	Fri, Dec 14, 2018	26.67	26.75	26.58	26.63
836	AMEX	ISCF	Thu, Dec 13, 2018	27.13	27.13	26.96	27.01
835	AMEX	ISCF	Wed, Dec 12, 2018	27.08	27.25	27.08	27.09
834	AMEX	ISCF	Tue, Dec 11, 2018	26.85	26.88	26.59	26.70
833	AMEX	ISCF	Mon, Dec 10, 2018	26.86	26.86	26.55	26.81
832	AMEX	ISCF	Fri, Dec 7, 2018	27.40	27.44	27.07	27.10
831	AMEX	ISCF	Thu, Dec 6, 2018	27.18	27.38	26.91	27.33
830	AMEX	ISCF	Tue, Dec 4, 2018	28.08	28.08	27.47	27.52
829	AMEX	ISCF	Mon, Dec 3, 2018	28.50	28.50	28.29	28.46
828	AMEX	ISCF	Fri, Nov 30, 2018	28.00	28.06	27.98	28.05
827	AMEX	ISCF	Thu, Nov 29, 2018	28.11	28.21	28.04	28.17
826	AMEX	ISCF	Wed, Nov 28, 2018	27.69	28.14	27.69	28.14
825	AMEX	ISCF	Tue, Nov 27, 2018	27.57	27.72	27.57	27.72
824	AMEX	ISCF	Mon, Nov 26, 2018	27.82	27.92	27.73	27.80
823	AMEX	ISCF	Fri, Nov 23, 2018	27.71	27.71	27.65	27.68
822	AMEX	ISCF	Wed, Nov 21, 2018	27.57	27.76	27.54	27.54
821	AMEX	ISCF	Tue, Nov 20, 2018	27.37	27.56	27.24	27.29
820	AMEX	ISCF	Mon, Nov 19, 2018	27.98	27.98	27.82	27.87
819	AMEX	ISCF	Fri, Nov 16, 2018	27.86	28.12	27.86	28.10
818	AMEX	ISCF	Thu, Nov 15, 2018	27.80	28.14	27.79	28.01
817	AMEX	ISCF	Wed, Nov 14, 2018	28.26	28.31	27.88	28.11
816	AMEX	ISCF	Tue, Nov 13, 2018	28.30	28.44	28.11	28.20
815	AMEX	ISCF	Mon, Nov 12, 2018	28.69	28.69	28.12	28.16
814	AMEX	ISCF	Fri, Nov 9, 2018	28.97	29.03	28.87	28.90
813	AMEX	ISCF	Thu, Nov 8, 2018	29.38	29.38	29.05	29.15
812	AMEX	ISCF	Wed, Nov 7, 2018	29.36	29.49	29.36	29.49
811	AMEX	ISCF	Tue, Nov 6, 2018	29.03	29.17	29.03	29.16
810	AMEX	ISCF	Mon, Nov 5, 2018	29.04	29.14	28.94	28.95
809	AMEX	ISCF	Fri, Nov 2, 2018	29.33	29.36	28.96	29.18
808	AMEX	ISCF	Thu, Nov 1, 2018	28.81	29.00	28.79	28.96
807	AMEX	ISCF	Wed, Oct 31, 2018	28.31	28.49	28.31	28.45
806	AMEX	ISCF	Tue, Oct 30, 2018	27.74	28.03	27.70	27.93
805	AMEX	ISCF	Mon, Oct 29, 2018	27.83	28.09	27.40	27.49
804	AMEX	ISCF	Fri, Oct 26, 2018	27.58	27.92	27.38	27.73
803	AMEX	ISCF	Thu, Oct 25, 2018	27.99	28.06	27.90	27.98
802	AMEX	ISCF	Wed, Oct 24, 2018	28.45	28.45	27.83	27.85
801	AMEX	ISCF	Tue, Oct 23, 2018	28.41	28.62	28.20	28.48
800	AMEX	ISCF	Mon, Oct 22, 2018	29.08	29.15	28.94	29.06
799	AMEX	ISCF	Fri, Oct 19, 2018	29.21	29.31	29.09	29.16
798	AMEX	ISCF	Thu, Oct 18, 2018	29.43	29.47	29.02	29.04
797	AMEX	ISCF	Wed, Oct 17, 2018	29.67	29.73	29.55	29.63
796	AMEX	ISCF	Tue, Oct 16, 2018	29.48	29.76	29.48	29.75
795	AMEX	ISCF	Mon, Oct 15, 2018	29.20	29.27	29.16	29.18
794	AMEX	ISCF	Fri, Oct 12, 2018	29.46	29.46	28.98	29.31
793	AMEX	ISCF	Thu, Oct 11, 2018	29.21	29.34	28.86	29.02
792	AMEX	ISCF	Wed, Oct 10, 2018	29.94	29.95	29.36	29.36
791	AMEX	ISCF	Tue, Oct 9, 2018	30.00	30.17	30.00	30.17
790	AMEX	ISCF	Mon, Oct 8, 2018	30.27	30.39	30.15	30.39
789	AMEX	ISCF	Fri, Oct 5, 2018	30.58	30.58	30.54	30.54
788	AMEX	ISCF	Thu, Oct 4, 2018	31.09	31.09	30.70	30.96
787	AMEX	ISCF	Wed, Oct 3, 2018	31.42	31.42	31.22	31.27
786	AMEX	ISCF	Tue, Oct 2, 2018	31.32	31.44	31.28	31.44
785	AMEX	ISCF	Mon, Oct 1, 2018	31.61	31.63	31.47	31.52
784	AMEX	ISCF	Fri, Sep 28, 2018	31.35	31.48	31.35	31.40
783	AMEX	ISCF	Thu, Sep 27, 2018	31.62	31.69	31.45	31.47
782	AMEX	ISCF	Wed, Sep 26, 2018	31.89	31.96	31.84	31.88
781	AMEX	ISCF	Tue, Sep 25, 2018	31.98	31.98	31.87	31.87
780	AMEX	ISCF	Mon, Sep 24, 2018	31.73	31.73	31.65	31.65
779	AMEX	ISCF	Fri, Sep 21, 2018	31.86	31.86	31.78	31.80
778	AMEX	ISCF	Thu, Sep 20, 2018	31.73	31.83	31.68	31.83
777	AMEX	ISCF	Wed, Sep 19, 2018	31.63	31.63	31.50	31.53
776	AMEX	ISCF	Tue, Sep 18, 2018	31.47	31.57	31.45	31.50
775	AMEX	ISCF	Mon, Sep 17, 2018	31.31	31.37	31.17	31.30
774	AMEX	ISCF	Fri, Sep 14, 2018	31.14	31.21	31.02	31.17
773	AMEX	ISCF	Thu, Sep 13, 2018	30.92	31.00	30.92	30.93
772	AMEX	ISCF	Wed, Sep 12, 2018	30.75	31.15	30.70	30.79
771	AMEX	ISCF	Tue, Sep 11, 2018	30.67	30.80	30.58	30.67
770	AMEX	ISCF	Mon, Sep 10, 2018	30.80	30.83	30.70	30.73
769	AMEX	ISCF	Fri, Sep 7, 2018	30.75	30.76	30.62	30.64
768	AMEX	ISCF	Thu, Sep 6, 2018	30.96	31.10	30.90	30.96
767	AMEX	ISCF	Wed, Sep 5, 2018	31.23	31.23	31.04	31.14
766	AMEX	ISCF	Tue, Sep 4, 2018	31.30	31.30	31.16	31.24
765	AMEX	ISCF	Fri, Aug 31, 2018	31.73	31.78	31.58	31.72
764	AMEX	ISCF	Thu, Aug 30, 2018	31.68	31.89	31.67	31.72
763	AMEX	ISCF	Wed, Aug 29, 2018	31.75	31.94	31.74	31.86
762	AMEX	ISCF	Tue, Aug 28, 2018	31.84	31.84	31.70	31.75
761	AMEX	ISCF	Mon, Aug 27, 2018	31.66	31.87	31.65	31.84
760	AMEX	ISCF	Fri, Aug 24, 2018	31.28	31.38	31.21	31.35
759	AMEX	ISCF	Thu, Aug 23, 2018	31.22	31.23	31.09	31.11
758	AMEX	ISCF	Wed, Aug 22, 2018	31.29	31.32	31.22	31.30
757	AMEX	ISCF	Tue, Aug 21, 2018	30.94	31.16	30.94	31.02
756	AMEX	ISCF	Mon, Aug 20, 2018	30.67	30.90	30.64	30.90
755	AMEX	ISCF	Fri, Aug 17, 2018	30.60	30.74	30.54	30.73
754	AMEX	ISCF	Thu, Aug 16, 2018	30.61	30.64	30.54	30.54
753	AMEX	ISCF	Wed, Aug 15, 2018	30.64	30.64	30.38	30.51
752	AMEX	ISCF	Tue, Aug 14, 2018	30.96	31.04	30.88	30.92
751	AMEX	ISCF	Mon, Aug 13, 2018	31.08	31.08	30.83	30.86
750	AMEX	ISCF	Fri, Aug 10, 2018	31.30	31.30	31.08	31.28
749	AMEX	ISCF	Thu, Aug 9, 2018	31.92	31.92	31.80	31.80
748	AMEX	ISCF	Wed, Aug 8, 2018	31.79	31.87	31.73	31.85
747	AMEX	ISCF	Tue, Aug 7, 2018	31.79	31.86	31.78	31.81
746	AMEX	ISCF	Mon, Aug 6, 2018	31.66	31.68	31.58	31.62
745	AMEX	ISCF	Fri, Aug 3, 2018	31.75	31.82	31.68	31.82
744	AMEX	ISCF	Thu, Aug 2, 2018	31.69	31.88	31.69	31.75
743	AMEX	ISCF	Wed, Aug 1, 2018	32.03	32.13	31.97	32.05
742	AMEX	ISCF	Tue, Jul 31, 2018	32.01	32.09	32.01	32.01
741	AMEX	ISCF	Mon, Jul 30, 2018	32.27	32.27	32.15	32.15
740	AMEX	ISCF	Fri, Jul 27, 2018	32.29	32.31	32.16	32.18
739	AMEX	ISCF	Thu, Jul 26, 2018	32.09	32.19	32.08	32.14
738	AMEX	ISCF	Wed, Jul 25, 2018	31.82	31.98	31.79	31.98
737	AMEX	ISCF	Tue, Jul 24, 2018	31.79	31.94	31.50	31.80
736	AMEX	ISCF	Mon, Jul 23, 2018	31.57	31.63	31.51	31.58
735	AMEX	ISCF	Fri, Jul 20, 2018	31.57	31.71	31.57	31.64
734	AMEX	ISCF	Thu, Jul 19, 2018	31.55	31.68	31.55	31.58
733	AMEX	ISCF	Wed, Jul 18, 2018	31.66	31.77	31.57	31.69
732	AMEX	ISCF	Tue, Jul 17, 2018	31.55	31.70	31.55	31.69
731	AMEX	ISCF	Mon, Jul 16, 2018	31.59	31.62	31.59	31.62
730	AMEX	ISCF	Fri, Jul 13, 2018	31.60	31.60	31.54	31.56
729	AMEX	ISCF	Thu, Jul 12, 2018	31.48	31.52	31.48	31.48
728	AMEX	ISCF	Wed, Jul 11, 2018	31.48	31.55	31.22	31.22
727	AMEX	ISCF	Tue, Jul 10, 2018	31.82	31.82	31.73	31.78
726	AMEX	ISCF	Mon, Jul 9, 2018	31.71	31.86	31.71	31.80
725	AMEX	ISCF	Fri, Jul 6, 2018	31.45	31.57	31.43	31.55
724	AMEX	ISCF	Thu, Jul 5, 2018	31.25	31.27	31.13	31.21
723	AMEX	ISCF	Tue, Jul 3, 2018	31.45	31.45	31.21	31.21
722	AMEX	ISCF	Mon, Jul 2, 2018	31.22	31.35	31.18	31.31
721	AMEX	ISCF	Fri, Jun 29, 2018	31.75	31.84	31.67	31.73
720	AMEX	ISCF	Thu, Jun 28, 2018	31.46	31.58	31.32	31.53
719	AMEX	ISCF	Wed, Jun 27, 2018	31.71	32.08	31.47	31.52
718	AMEX	ISCF	Tue, Jun 26, 2018	31.68	31.72	31.56	31.66
717	AMEX	ISCF	Mon, Jun 25, 2018	31.81	31.81	31.50	31.50
716	AMEX	ISCF	Fri, Jun 22, 2018	32.12	32.16	32.03	32.09
715	AMEX	ISCF	Thu, Jun 21, 2018	31.83	31.86	31.69	31.70
714	AMEX	ISCF	Wed, Jun 20, 2018	32.02	32.02	31.90	31.92
713	AMEX	ISCF	Tue, Jun 19, 2018	31.90	31.95	31.75	31.95
712	AMEX	ISCF	Mon, Jun 18, 2018	32.60	32.70	32.55	32.38
711	AMEX	ISCF	Fri, Jun 15, 2018	32.96	32.96	32.70	32.85
710	AMEX	ISCF	Thu, Jun 14, 2018	33.30	33.33	33.11	33.14
709	AMEX	ISCF	Wed, Jun 13, 2018	33.33	33.34	33.21	33.21
708	AMEX	ISCF	Tue, Jun 12, 2018	33.36	33.36	33.18	33.18
707	AMEX	ISCF	Mon, Jun 11, 2018	33.42	33.45	33.37	33.40
706	AMEX	ISCF	Fri, Jun 8, 2018	33.25	33.25	33.20	33.21
705	AMEX	ISCF	Thu, Jun 7, 2018	33.45	33.45	33.17	33.17
704	AMEX	ISCF	Wed, Jun 6, 2018	33.25	33.35	33.21	33.35
703	AMEX	ISCF	Tue, Jun 5, 2018	33.10	33.10	32.90	32.99
702	AMEX	ISCF	Mon, Jun 4, 2018	32.96	33.13	32.93	32.99
701	AMEX	ISCF	Fri, Jun 1, 2018	32.94	33.00	32.56	32.62
700	AMEX	ISCF	Thu, May 31, 2018	32.89	32.91	32.75	32.75
699	AMEX	ISCF	Wed, May 30, 2018	32.66	32.87	32.65	32.87
698	AMEX	ISCF	Tue, May 29, 2018	32.58	32.60	32.32	32.43
697	AMEX	ISCF	Fri, May 25, 2018	33.06	33.07	32.90	32.99
696	AMEX	ISCF	Thu, May 24, 2018	33.22	33.22	33.10	33.16
695	AMEX	ISCF	Wed, May 23, 2018	33.12	33.18	33.03	33.18
694	AMEX	ISCF	Tue, May 22, 2018	33.54	33.54	33.37	33.37
693	AMEX	ISCF	Mon, May 21, 2018	33.54	33.54	33.49	33.50
692	AMEX	ISCF	Fri, May 18, 2018	33.35	33.40	33.30	33.33
691	AMEX	ISCF	Thu, May 17, 2018	33.46	33.50	33.40	33.46
690	AMEX	ISCF	Wed, May 16, 2018	33.30	33.51	33.30	33.44
689	AMEX	ISCF	Tue, May 15, 2018	33.37	33.43	33.26	33.31
688	AMEX	ISCF	Mon, May 14, 2018	33.66	33.67	33.49	33.54
687	AMEX	ISCF	Fri, May 11, 2018	33.58	33.62	33.51	33.51
686	AMEX	ISCF	Thu, May 10, 2018	33.37	33.42	33.33	33.37
685	AMEX	ISCF	Wed, May 9, 2018	33.20	33.33	33.20	33.26
684	AMEX	ISCF	Tue, May 8, 2018	33.03	33.19	33.01	33.18
683	AMEX	ISCF	Mon, May 7, 2018	33.11	33.22	33.11	33.11
682	AMEX	ISCF	Fri, May 4, 2018	32.77	33.07	32.77	33.03
681	AMEX	ISCF	Thu, May 3, 2018	32.69	32.91	32.69	32.88
680	AMEX	ISCF	Wed, May 2, 2018	32.83	32.89	32.80	32.80
679	AMEX	ISCF	Tue, May 1, 2018	32.59	32.64	32.54	32.63
678	AMEX	ISCF	Mon, Apr 30, 2018	32.90	32.91	32.85	32.91
677	AMEX	ISCF	Fri, Apr 27, 2018	33.01	33.04	32.85	32.95
676	AMEX	ISCF	Thu, Apr 26, 2018	33.05	33.07	32.95	33.03
675	AMEX	ISCF	Wed, Apr 25, 2018	32.74	32.92	32.70	32.92
674	AMEX	ISCF	Tue, Apr 24, 2018	33.10	33.10	32.89	32.93
673	AMEX	ISCF	Mon, Apr 23, 2018	33.19	33.22	33.14	33.14
672	AMEX	ISCF	Fri, Apr 20, 2018	33.27	33.30	33.22	33.22
671	AMEX	ISCF	Thu, Apr 19, 2018	33.44	33.45	33.33	33.45
670	AMEX	ISCF	Wed, Apr 18, 2018	33.40	33.65	33.40	33.61
669	AMEX	ISCF	Tue, Apr 17, 2018	33.35	33.45	33.29	33.40
668	AMEX	ISCF	Mon, Apr 16, 2018	33.34	33.40	33.28	33.35
667	AMEX	ISCF	Fri, Apr 13, 2018	33.18	33.26	33.16	33.22
666	AMEX	ISCF	Thu, Apr 12, 2018	33.16	33.21	33.07	33.09
665	AMEX	ISCF	Wed, Apr 11, 2018	33.04	33.09	33.01	33.09
664	AMEX	ISCF	Tue, Apr 10, 2018	32.91	33.15	32.91	33.07
663	AMEX	ISCF	Mon, Apr 9, 2018	32.61	32.85	32.60	32.60
662	AMEX	ISCF	Fri, Apr 6, 2018	32.59	32.77	32.34	32.48
661	AMEX	ISCF	Thu, Apr 5, 2018	32.64	32.69	32.57	32.69
660	AMEX	ISCF	Wed, Apr 4, 2018	32.01	32.39	32.01	32.39
659	AMEX	ISCF	Tue, Apr 3, 2018	32.42	32.55	32.25	32.54
658	AMEX	ISCF	Mon, Apr 2, 2018	32.50	32.50	32.06	32.07
657	AMEX	ISCF	Thu, Mar 29, 2018	32.52	32.60	32.39	32.60
656	AMEX	ISCF	Wed, Mar 28, 2018	32.35	32.35	32.30	32.30
655	AMEX	ISCF	Tue, Mar 27, 2018	32.68	32.74	32.34	32.34
654	AMEX	ISCF	Mon, Mar 26, 2018	32.23	32.60	32.23	32.59
653	AMEX	ISCF	Fri, Mar 23, 2018	32.31	32.38	32.29	32.30
652	AMEX	ISCF	Thu, Mar 22, 2018	32.76	32.76	32.40	32.40
651	AMEX	ISCF	Wed, Mar 21, 2018	32.86	32.86	32.75	32.82
650	AMEX	ISCF	Tue, Mar 20, 2018	32.71	32.84	32.71	32.79
649	AMEX	ISCF	Mon, Mar 19, 2018	32.87	32.87	32.65	32.65
648	AMEX	ISCF	Fri, Mar 16, 2018	33.00	33.00	32.95	32.95
647	AMEX	ISCF	Thu, Mar 15, 2018	33.28	33.34	33.17	33.20
646	AMEX	ISCF	Wed, Mar 14, 2018	33.44	33.44	33.19	33.21
645	AMEX	ISCF	Tue, Mar 13, 2018	33.25	33.28	33.15	33.15
644	AMEX	ISCF	Mon, Mar 12, 2018	33.12	33.25	33.12	33.20
643	AMEX	ISCF	Fri, Mar 9, 2018	33.05	33.16	33.02	33.15
642	AMEX	ISCF	Thu, Mar 8, 2018	32.99	33.00	32.82	32.82
641	AMEX	ISCF	Wed, Mar 7, 2018	32.64	32.83	32.64	32.79
640	AMEX	ISCF	Tue, Mar 6, 2018	32.89	32.89	32.82	32.88
639	AMEX	ISCF	Mon, Mar 5, 2018	32.24	32.56	32.24	32.54
638	AMEX	ISCF	Fri, Mar 2, 2018	32.10	32.42	32.10	32.41
637	AMEX	ISCF	Thu, Mar 1, 2018	32.46	32.46	32.00	32.18
636	AMEX	ISCF	Wed, Feb 28, 2018	33.03	33.03	32.67	32.67
635	AMEX	ISCF	Tue, Feb 27, 2018	33.09	33.13	32.82	32.85
634	AMEX	ISCF	Mon, Feb 26, 2018	33.21	33.42	33.11	33.39
633	AMEX	ISCF	Fri, Feb 23, 2018	32.98	33.17	32.79	33.14
632	AMEX	ISCF	Thu, Feb 22, 2018	32.59	32.82	32.59	32.69
631	AMEX	ISCF	Wed, Feb 21, 2018	32.77	32.99	32.68	32.68
630	AMEX	ISCF	Tue, Feb 20, 2018	32.75	32.81	32.70	32.70
629	AMEX	ISCF	Fri, Feb 16, 2018	32.68	32.76	32.56	32.56
628	AMEX	ISCF	Thu, Feb 15, 2018	32.36	32.43	32.17	32.43
627	AMEX	ISCF	Wed, Feb 14, 2018	31.29	32.08	31.29	32.08
626	AMEX	ISCF	Tue, Feb 13, 2018	31.58	31.61	31.50	31.61
625	AMEX	ISCF	Mon, Feb 12, 2018	31.46	31.75	31.46	31.75
624	AMEX	ISCF	Fri, Feb 9, 2018	31.42	31.42	30.35	31.16
623	AMEX	ISCF	Thu, Feb 8, 2018	32.29	32.29	31.50	31.50
622	AMEX	ISCF	Wed, Feb 7, 2018	32.42	32.50	32.11	32.11
621	AMEX	ISCF	Tue, Feb 6, 2018	31.58	32.54	31.52	32.54
620	AMEX	ISCF	Mon, Feb 5, 2018	32.91	32.92	31.70	32.37
619	AMEX	ISCF	Fri, Feb 2, 2018	33.77	33.78	33.50	33.57
618	AMEX	ISCF	Thu, Feb 1, 2018	34.23	34.35	34.22	34.29
617	AMEX	ISCF	Wed, Jan 31, 2018	34.07	34.46	33.97	33.99
616	AMEX	ISCF	Tue, Jan 30, 2018	34.15	34.16	34.07	34.07
615	AMEX	ISCF	Mon, Jan 29, 2018	34.55	34.55	34.39	34.39
614	AMEX	ISCF	Fri, Jan 26, 2018	34.61	34.73	34.61	34.65
613	AMEX	ISCF	Thu, Jan 25, 2018	34.65	34.65	34.36	34.41
612	AMEX	ISCF	Wed, Jan 24, 2018	34.47	34.62	34.42	34.53
611	AMEX	ISCF	Tue, Jan 23, 2018	34.23	34.34	34.20	34.33
610	AMEX	ISCF	Mon, Jan 22, 2018	34.06	34.23	34.00	34.22
609	AMEX	ISCF	Fri, Jan 19, 2018	34.06	34.07	33.93	34.07
608	AMEX	ISCF	Thu, Jan 18, 2018	33.78	33.84	33.68	33.79
607	AMEX	ISCF	Wed, Jan 17, 2018	33.86	34.09	33.80	33.92
606	AMEX	ISCF	Tue, Jan 16, 2018	33.95	33.95	33.73	33.73
605	AMEX	ISCF	Fri, Jan 12, 2018	33.57	33.83	33.57	33.77
604	AMEX	ISCF	Thu, Jan 11, 2018	33.35	33.50	33.35	33.45
603	AMEX	ISCF	Wed, Jan 10, 2018	33.40	33.40	33.28	33.28
602	AMEX	ISCF	Tue, Jan 9, 2018	33.39	33.48	33.38	33.41
601	AMEX	ISCF	Mon, Jan 8, 2018	33.38	33.46	33.36	33.41
600	AMEX	ISCF	Fri, Jan 5, 2018	33.40	33.49	33.36	33.36
599	AMEX	ISCF	Thu, Jan 4, 2018	33.21	33.32	33.21	33.28
598	AMEX	ISCF	Wed, Jan 3, 2018	32.94	33.15	32.94	33.09
597	AMEX	ISCF	Tue, Jan 2, 2018	32.63	32.83	32.60	32.75
596	AMEX	ISCF	Fri, Dec 29, 2017	32.54	32.60	32.45	32.45
595	AMEX	ISCF	Thu, Dec 28, 2017	32.37	32.40	32.33	32.33
594	AMEX	ISCF	Wed, Dec 27, 2017	32.06	32.44	32.05	32.22
593	AMEX	ISCF	Tue, Dec 26, 2017	32.06	32.17	32.04	32.05
592	AMEX	ISCF	Fri, Dec 22, 2017	31.96	31.98	31.95	31.98
591	AMEX	ISCF	Thu, Dec 21, 2017	31.90	31.97	31.76	31.92
590	AMEX	ISCF	Wed, Dec 20, 2017	31.84	31.84	31.64	31.64
589	AMEX	ISCF	Tue, Dec 19, 2017	31.68	31.74	31.60	31.60
588	AMEX	ISCF	Mon, Dec 18, 2017	32.05	32.19	32.05	31.77
587	AMEX	ISCF	Fri, Dec 15, 2017	31.81	31.90	31.69	31.69
586	AMEX	ISCF	Thu, Dec 14, 2017	31.90	31.90	31.67	31.67
585	AMEX	ISCF	Wed, Dec 13, 2017	31.57	31.90	31.57	31.88
584	AMEX	ISCF	Tue, Dec 12, 2017	31.51	31.65	31.51	31.65
583	AMEX	ISCF	Mon, Dec 11, 2017	31.63	31.68	31.59	31.59
582	AMEX	ISCF	Fri, Dec 8, 2017	31.67	31.73	31.60	31.60
581	AMEX	ISCF	Thu, Dec 7, 2017	31.53	31.53	31.52	31.52
580	AMEX	ISCF	Wed, Dec 6, 2017	31.40	31.43	31.22	31.42
579	AMEX	ISCF	Tue, Dec 5, 2017	31.50	31.50	31.50	31.50
578	AMEX	ISCF	Mon, Dec 4, 2017	31.68	31.76	31.56	31.56
577	AMEX	ISCF	Fri, Dec 1, 2017	32.00	32.00	31.71	31.86
576	AMEX	ISCF	Thu, Nov 30, 2017	31.97	32.05	31.90	31.91
575	AMEX	ISCF	Wed, Nov 29, 2017	31.83	31.86	31.77	31.79
574	AMEX	ISCF	Tue, Nov 28, 2017	31.82	31.94	31.80	31.88
573	AMEX	ISCF	Mon, Nov 27, 2017	31.81	31.98	31.74	31.89
572	AMEX	ISCF	Fri, Nov 24, 2017	32.07	32.07	32.00	32.01
571	AMEX	ISCF	Wed, Nov 22, 2017	31.88	31.93	31.84	31.93
570	AMEX	ISCF	Tue, Nov 21, 2017	31.74	31.75	31.74	31.74
569	AMEX	ISCF	Mon, Nov 20, 2017	31.47	31.49	31.44	31.44
568	AMEX	ISCF	Fri, Nov 17, 2017	31.23	31.28	31.23	31.28
567	AMEX	ISCF	Thu, Nov 16, 2017	31.24	31.31	31.23	31.31
566	AMEX	ISCF	Wed, Nov 15, 2017	30.82	30.98	30.82	30.98
565	AMEX	ISCF	Tue, Nov 14, 2017	31.20	31.25	31.20	31.25
564	AMEX	ISCF	Mon, Nov 13, 2017	31.04	31.21	30.92	31.06
563	AMEX	ISCF	Fri, Nov 10, 2017	31.44	31.47	31.30	31.47
562	AMEX	ISCF	Thu, Nov 9, 2017	31.40	31.40	31.20	31.37
561	AMEX	ISCF	Wed, Nov 8, 2017	31.60	31.81	31.60	31.81
560	AMEX	ISCF	Tue, Nov 7, 2017	31.67	31.67	31.51	31.66
559	AMEX	ISCF	Mon, Nov 6, 2017	31.66	31.82	31.66	31.82
558	AMEX	ISCF	Fri, Nov 3, 2017	31.71	31.73	31.66	31.73
557	AMEX	ISCF	Thu, Nov 2, 2017	31.62	31.71	31.60	31.71
556	AMEX	ISCF	Wed, Nov 1, 2017	31.70	31.79	31.70	31.76
555	AMEX	ISCF	Tue, Oct 31, 2017	31.50	31.66	31.42	31.59
554	AMEX	ISCF	Mon, Oct 30, 2017	31.34	31.37	31.34	31.35
553	AMEX	ISCF	Fri, Oct 27, 2017	31.16	31.22	31.16	31.22
552	AMEX	ISCF	Thu, Oct 26, 2017	31.28	31.28	31.21	31.22
551	AMEX	ISCF	Wed, Oct 25, 2017	31.30	31.30	31.11	31.21
550	AMEX	ISCF	Tue, Oct 24, 2017	31.20	31.26	31.20	31.24
549	AMEX	ISCF	Mon, Oct 23, 2017	31.23	31.23	31.18	31.18
548	AMEX	ISCF	Fri, Oct 20, 2017	31.16	31.23	31.16	31.21
547	AMEX	ISCF	Thu, Oct 19, 2017	31.23	31.24	31.03	31.24
546	AMEX	ISCF	Wed, Oct 18, 2017	31.40	31.46	31.38	31.43
545	AMEX	ISCF	Tue, Oct 17, 2017	31.39	31.63	31.39	31.63
544	AMEX	ISCF	Mon, Oct 16, 2017	31.57	31.63	31.56	31.59
543	AMEX	ISCF	Fri, Oct 13, 2017	31.66	31.69	31.58	31.67
542	AMEX	ISCF	Thu, Oct 12, 2017	31.43	31.51	31.35	31.46
541	AMEX	ISCF	Wed, Oct 11, 2017	31.33	31.37	31.33	31.37
540	AMEX	ISCF	Tue, Oct 10, 2017	31.29	31.29	31.25	31.29
539	AMEX	ISCF	Mon, Oct 9, 2017	30.98	31.05	30.95	30.95
538	AMEX	ISCF	Fri, Oct 6, 2017	30.93	30.93	30.85	30.90
537	AMEX	ISCF	Thu, Oct 5, 2017	30.95	30.95	30.86	30.86
536	AMEX	ISCF	Wed, Oct 4, 2017	31.04	31.08	31.02	31.04
535	AMEX	ISCF	Tue, Oct 3, 2017	30.88	30.96	30.85	30.91
534	AMEX	ISCF	Mon, Oct 2, 2017	31.00	31.08	30.91	31.00
533	AMEX	ISCF	Fri, Sep 29, 2017	30.97	31.04	30.80	30.80
532	AMEX	ISCF	Thu, Sep 28, 2017	30.73	30.86	30.71	30.84
531	AMEX	ISCF	Wed, Sep 27, 2017	30.49	30.65	30.49	30.65
530	AMEX	ISCF	Tue, Sep 26, 2017	30.63	30.63	30.52	30.52
529	AMEX	ISCF	Mon, Sep 25, 2017	30.67	30.68	30.63	30.67
528	AMEX	ISCF	Fri, Sep 22, 2017	30.66	30.72	30.66	30.72
527	AMEX	ISCF	Thu, Sep 21, 2017	30.58	30.68	30.56	30.68
526	AMEX	ISCF	Wed, Sep 20, 2017	30.69	30.71	30.69	30.71
525	AMEX	ISCF	Tue, Sep 19, 2017	30.82	30.82	30.82	30.82
524	AMEX	ISCF	Mon, Sep 18, 2017	30.77	30.77	30.77	30.77
523	AMEX	ISCF	Fri, Sep 15, 2017	30.63	30.63	30.62	30.62
522	AMEX	ISCF	Thu, Sep 14, 2017	30.50	30.61	30.50	30.52
521	AMEX	ISCF	Wed, Sep 13, 2017	30.61	30.61	30.42	30.46
520	AMEX	ISCF	Tue, Sep 12, 2017	30.59	30.64	30.54	30.63
519	AMEX	ISCF	Mon, Sep 11, 2017	30.60	30.65	30.60	30.63
518	AMEX	ISCF	Fri, Sep 8, 2017	0.00	0.00	0.00	30.45
517	AMEX	ISCF	Thu, Sep 7, 2017	30.36	30.45	30.36	30.45
516	AMEX	ISCF	Wed, Sep 6, 2017	30.20	30.20	30.20	30.20
515	AMEX	ISCF	Tue, Sep 5, 2017	29.98	29.98	29.80	29.95
514	AMEX	ISCF	Fri, Sep 1, 2017	30.14	30.19	30.14	30.19
513	AMEX	ISCF	Thu, Aug 31, 2017	29.70	29.89	29.70	29.89
512	AMEX	ISCF	Wed, Aug 30, 2017	29.65	29.69	29.58	29.69
511	AMEX	ISCF	Tue, Aug 29, 2017	0.00	0.00	0.00	29.71
510	AMEX	ISCF	Mon, Aug 28, 2017	29.73	29.73	29.53	29.71
509	AMEX	ISCF	Fri, Aug 25, 2017	29.71	29.71	29.70	29.70
508	AMEX	ISCF	Thu, Aug 24, 2017	29.39	29.48	29.39	29.48
507	AMEX	ISCF	Wed, Aug 23, 2017	29.59	29.60	29.55	29.58
506	AMEX	ISCF	Tue, Aug 22, 2017	29.54	29.64	29.54	29.64
505	AMEX	ISCF	Mon, Aug 21, 2017	29.44	29.51	29.40	29.48
504	AMEX	ISCF	Fri, Aug 18, 2017	29.34	29.36	29.34	29.36
503	AMEX	ISCF	Thu, Aug 17, 2017	29.43	29.43	29.30	29.30
502	AMEX	ISCF	Wed, Aug 16, 2017	29.28	29.30	29.28	29.29
501	AMEX	ISCF	Tue, Aug 15, 2017	29.17	29.25	29.09	29.25
500	AMEX	ISCF	Mon, Aug 14, 2017	29.42	29.42	29.42	29.42
499	AMEX	ISCF	Fri, Aug 11, 2017	29.18	29.18	29.03	29.18
498	AMEX	ISCF	Thu, Aug 10, 2017	29.30	29.30	29.27	29.27
497	AMEX	ISCF	Wed, Aug 9, 2017	29.54	29.54	29.47	29.52
496	AMEX	ISCF	Tue, Aug 8, 2017	29.74	29.74	29.62	29.62
495	AMEX	ISCF	Mon, Aug 7, 2017	29.67	29.72	29.55	29.71
494	AMEX	ISCF	Fri, Aug 4, 2017	29.61	29.62	29.57	29.57
493	AMEX	ISCF	Thu, Aug 3, 2017	29.50	29.61	29.50	29.61
492	AMEX	ISCF	Wed, Aug 2, 2017	29.67	29.67	29.67	29.67
491	AMEX	ISCF	Tue, Aug 1, 2017	29.65	29.65	29.48	29.48
490	AMEX	ISCF	Mon, Jul 31, 2017	29.41	29.44	29.41	29.44
489	AMEX	ISCF	Fri, Jul 28, 2017	29.24	29.34	29.24	29.29
488	AMEX	ISCF	Thu, Jul 27, 2017	0.00	0.00	0.00	29.16
487	AMEX	ISCF	Wed, Jul 26, 2017	29.21	29.21	29.15	29.16
486	AMEX	ISCF	Tue, Jul 25, 2017	29.27	29.27	29.11	29.11
485	AMEX	ISCF	Mon, Jul 24, 2017	29.18	29.18	29.07	29.07
484	AMEX	ISCF	Fri, Jul 21, 2017	29.28	29.34	29.11	29.19
483	AMEX	ISCF	Thu, Jul 20, 2017	29.10	29.10	29.10	29.10
482	AMEX	ISCF	Wed, Jul 19, 2017	29.05	29.09	28.92	29.09
481	AMEX	ISCF	Tue, Jul 18, 2017	28.87	28.93	28.87	28.93
480	AMEX	ISCF	Mon, Jul 17, 2017	28.85	28.85	28.78	28.78
479	AMEX	ISCF	Fri, Jul 14, 2017	28.61	28.62	28.61	28.61
478	AMEX	ISCF	Thu, Jul 13, 2017	0.00	0.00	0.00	28.36
477	AMEX	ISCF	Wed, Jul 12, 2017	28.36	28.36	28.36	28.36
476	AMEX	ISCF	Tue, Jul 11, 2017	28.16	28.29	28.16	28.23
475	AMEX	ISCF	Mon, Jul 10, 2017	28.19	28.19	28.19	28.19
474	AMEX	ISCF	Fri, Jul 7, 2017	28.10	28.10	28.10	28.10
473	AMEX	ISCF	Thu, Jul 6, 2017	28.11	28.11	28.01	28.01
472	AMEX	ISCF	Wed, Jul 5, 2017	27.99	28.21	27.98	28.21
471	AMEX	ISCF	Mon, Jul 3, 2017	28.16	28.24	28.16	28.23
470	AMEX	ISCF	Fri, Jun 30, 2017	28.34	28.42	28.33	28.35
469	AMEX	ISCF	Thu, Jun 29, 2017	28.35	28.35	28.29	28.31
468	AMEX	ISCF	Wed, Jun 28, 2017	0.00	0.00	0.00	28.36
467	AMEX	ISCF	Tue, Jun 27, 2017	28.32	28.37	28.32	28.36
466	AMEX	ISCF	Mon, Jun 26, 2017	28.53	28.53	28.53	28.53
465	AMEX	ISCF	Fri, Jun 23, 2017	28.42	28.45	28.35	28.38
464	AMEX	ISCF	Thu, Jun 22, 2017	28.25	28.25	28.25	28.25
463	AMEX	ISCF	Wed, Jun 21, 2017	0.00	0.00	0.00	28.24
462	AMEX	ISCF	Tue, Jun 20, 2017	28.24	28.24	28.24	28.24
461	AMEX	ISCF	Mon, Jun 19, 2017	28.74	28.79	28.74	28.50
460	AMEX	ISCF	Fri, Jun 16, 2017	0.00	0.00	0.00	28.37
459	AMEX	ISCF	Thu, Jun 15, 2017	28.31	28.37	28.18	28.37
458	AMEX	ISCF	Wed, Jun 14, 2017	28.98	28.98	28.85	28.85
457	AMEX	ISCF	Tue, Jun 13, 2017	28.76	28.80	28.63	28.70
456	AMEX	ISCF	Mon, Jun 12, 2017	28.45	28.57	28.43	28.57
455	AMEX	ISCF	Fri, Jun 9, 2017	28.70	28.80	28.66	28.66
454	AMEX	ISCF	Thu, Jun 8, 2017	28.87	28.87	28.83	28.83
453	AMEX	ISCF	Wed, Jun 7, 2017	28.95	28.95	28.87	28.91
452	AMEX	ISCF	Tue, Jun 6, 2017	28.85	28.85	28.76	28.83
451	AMEX	ISCF	Mon, Jun 5, 2017	29.00	29.01	29.00	29.01
450	AMEX	ISCF	Fri, Jun 2, 2017	28.90	29.05	28.86	29.04
449	AMEX	ISCF	Thu, Jun 1, 2017	28.72	28.83	28.69	28.83
448	AMEX	ISCF	Wed, May 31, 2017	28.55	28.58	28.54	28.58
447	AMEX	ISCF	Tue, May 30, 2017	28.50	28.56	28.50	28.53
446	AMEX	ISCF	Fri, May 26, 2017	28.44	28.49	28.40	28.49
445	AMEX	ISCF	Thu, May 25, 2017	28.60	28.60	28.54	28.56
444	AMEX	ISCF	Wed, May 24, 2017	28.49	28.57	28.49	28.57
443	AMEX	ISCF	Tue, May 23, 2017	28.65	28.68	28.65	28.68
442	AMEX	ISCF	Mon, May 22, 2017	28.55	28.57	28.50	28.55
441	AMEX	ISCF	Fri, May 19, 2017	28.42	28.48	28.41	28.48
440	AMEX	ISCF	Thu, May 18, 2017	27.96	27.96	27.96	27.96
439	AMEX	ISCF	Wed, May 17, 2017	28.31	28.31	28.14	28.16
438	AMEX	ISCF	Tue, May 16, 2017	28.25	28.36	28.25	28.33
437	AMEX	ISCF	Mon, May 15, 2017	28.19	28.23	28.19	28.20
436	AMEX	ISCF	Fri, May 12, 2017	28.04	28.13	28.04	28.13
435	AMEX	ISCF	Thu, May 11, 2017	27.93	28.00	27.93	28.00
434	AMEX	ISCF	Wed, May 10, 2017	28.12	28.17	28.12	28.12
433	AMEX	ISCF	Tue, May 9, 2017	28.09	28.09	28.05	28.05
432	AMEX	ISCF	Mon, May 8, 2017	27.99	28.02	27.99	28.02
431	AMEX	ISCF	Fri, May 5, 2017	27.81	28.04	27.81	28.02
430	AMEX	ISCF	Wed, May 3, 2017	27.83	27.83	27.78	27.81
429	AMEX	ISCF	Tue, May 2, 2017	27.82	27.99	27.82	27.98
428	AMEX	ISCF	Mon, May 1, 2017	27.80	27.85	27.78	27.85
427	AMEX	ISCF	Fri, Apr 28, 2017	27.67	27.70	27.62	27.62
426	AMEX	ISCF	Thu, Apr 27, 2017	27.55	27.55	27.55	27.55
425	AMEX	ISCF	Wed, Apr 26, 2017	27.44	27.48	27.40	27.48
424	AMEX	ISCF	Tue, Apr 25, 2017	27.40	27.40	27.40	27.40
423	AMEX	ISCF	Mon, Apr 24, 2017	27.34	27.39	27.34	27.39
422	AMEX	ISCF	Fri, Apr 21, 2017	0.00	0.00	0.00	26.80
421	AMEX	ISCF	Wed, Apr 19, 2017	0.00	0.00	0.00	26.80
420	AMEX	ISCF	Tue, Apr 18, 2017	26.80	26.80	26.80	26.80
419	AMEX	ISCF	Mon, Apr 17, 2017	26.90	26.90	26.90	26.90
418	AMEX	ISCF	Wed, Apr 12, 2017	26.80	26.80	26.80	26.80
417	AMEX	ISCF	Tue, Apr 11, 2017	26.75	26.75	26.72	26.72
416	AMEX	ISCF	Mon, Apr 10, 2017	0.00	0.00	0.00	26.66
415	AMEX	ISCF	Fri, Apr 7, 2017	26.66	26.69	26.66	26.66
414	AMEX	ISCF	Thu, Apr 6, 2017	26.59	26.59	26.59	26.59
413	AMEX	ISCF	Wed, Apr 5, 2017	26.76	26.76	26.64	26.66
412	AMEX	ISCF	Tue, Apr 4, 2017	26.61	26.71	26.61	26.71
411	AMEX	ISCF	Mon, Apr 3, 2017	0.00	0.00	0.00	26.54
410	AMEX	ISCF	Fri, Mar 31, 2017	26.54	26.54	26.54	26.54
409	AMEX	ISCF	Thu, Mar 30, 2017	26.69	26.74	26.61	26.70
408	AMEX	ISCF	Wed, Mar 29, 2017	26.62	26.68	26.57	26.68
407	AMEX	ISCF	Tue, Mar 28, 2017	0.00	0.00	0.00	26.66
406	AMEX	ISCF	Mon, Mar 27, 2017	26.61	26.66	26.61	26.66
405	AMEX	ISCF	Fri, Mar 24, 2017	26.60	26.62	26.60	26.60
404	AMEX	ISCF	Thu, Mar 23, 2017	26.46	26.52	26.46	26.52
403	AMEX	ISCF	Wed, Mar 22, 2017	26.38	26.38	26.35	26.37
402	AMEX	ISCF	Tue, Mar 21, 2017	26.66	26.66	26.47	26.47
401	AMEX	ISCF	Mon, Mar 20, 2017	26.59	26.62	26.55	26.57
400	AMEX	ISCF	Fri, Mar 17, 2017	26.61	26.61	26.55	26.55
399	AMEX	ISCF	Thu, Mar 16, 2017	26.44	26.47	26.44	26.47
398	AMEX	ISCF	Wed, Mar 15, 2017	26.16	26.16	26.16	26.16
397	AMEX	ISCF	Tue, Mar 14, 2017	25.96	25.96	25.96	25.96
396	AMEX	ISCF	Mon, Mar 13, 2017	26.14	26.14	26.08	26.11
395	AMEX	ISCF	Fri, Mar 10, 2017	25.89	25.89	25.89	25.89
394	AMEX	ISCF	Thu, Mar 9, 2017	25.83	25.90	25.71	25.76
393	AMEX	ISCF	Wed, Mar 8, 2017	25.93	25.93	25.82	25.82
392	AMEX	ISCF	Tue, Mar 7, 2017	25.90	25.90	25.90	25.90
391	AMEX	ISCF	Mon, Mar 6, 2017	26.03	26.03	25.92	25.92
390	AMEX	ISCF	Fri, Mar 3, 2017	25.97	25.97	25.97	25.97
389	AMEX	ISCF	Thu, Mar 2, 2017	26.01	26.03	25.99	25.99
388	AMEX	ISCF	Wed, Mar 1, 2017	25.96	26.20	25.96	26.20
387	AMEX	ISCF	Tue, Feb 28, 2017	25.94	25.94	25.94	25.94
386	AMEX	ISCF	Mon, Feb 27, 2017	26.14	26.14	26.11	26.11
385	AMEX	ISCF	Fri, Feb 24, 2017	26.08	26.08	25.96	26.04
384	AMEX	ISCF	Thu, Feb 23, 2017	26.40	26.60	26.24	26.33
383	AMEX	ISCF	Wed, Feb 22, 2017	26.06	26.24	26.06	26.24
382	AMEX	ISCF	Tue, Feb 21, 2017	26.20	26.20	26.20	26.20
381	AMEX	ISCF	Fri, Feb 17, 2017	26.53	26.53	26.20	26.25
380	AMEX	ISCF	Thu, Feb 16, 2017	26.30	26.30	26.25	26.26
379	AMEX	ISCF	Wed, Feb 15, 2017	26.08	26.27	26.08	26.26
378	AMEX	ISCF	Tue, Feb 14, 2017	26.05	26.17	26.03	26.17
377	AMEX	ISCF	Mon, Feb 13, 2017	26.06	26.08	26.03	26.08
376	AMEX	ISCF	Fri, Feb 10, 2017	26.00	26.16	25.95	26.15
375	AMEX	ISCF	Thu, Feb 9, 2017	0.00	0.00	0.00	25.83
374	AMEX	ISCF	Wed, Feb 8, 2017	0.00	0.00	0.00	25.83
373	AMEX	ISCF	Tue, Feb 7, 2017	25.57	25.83	25.57	25.83
372	AMEX	ISCF	Mon, Feb 6, 2017	25.56	25.76	25.51	25.76
371	AMEX	ISCF	Fri, Feb 3, 2017	25.70	25.76	25.60	25.76
370	AMEX	ISCF	Thu, Feb 2, 2017	25.50	25.53	25.50	25.50
369	AMEX	ISCF	Wed, Feb 1, 2017	0.00	0.00	0.00	25.30
368	AMEX	ISCF	Tue, Jan 31, 2017	25.22	25.30	25.22	25.30
367	AMEX	ISCF	Mon, Jan 30, 2017	25.16	25.17	25.14	25.14
366	AMEX	ISCF	Fri, Jan 27, 2017	0.00	0.00	0.00	25.18
365	AMEX	ISCF	Wed, Jan 25, 2017	25.26	25.26	25.18	25.18
364	AMEX	ISCF	Tue, Jan 24, 2017	25.23	25.23	25.13	25.19
363	AMEX	ISCF	Mon, Jan 23, 2017	0.00	0.00	0.00	25.00
362	AMEX	ISCF	Fri, Jan 20, 2017	24.95	25.00	24.95	25.00
361	AMEX	ISCF	Wed, Jan 18, 2017	24.90	24.90	24.83	24.83
360	AMEX	ISCF	Fri, Jan 13, 2017	24.93	24.93	24.93	24.93
359	AMEX	ISCF	Thu, Jan 12, 2017	25.03	25.03	24.90	24.90
358	AMEX	ISCF	Wed, Jan 11, 2017	24.91	24.91	24.91	24.91
357	AMEX	ISCF	Mon, Jan 9, 2017	24.70	24.70	24.70	24.70
356	AMEX	ISCF	Fri, Jan 6, 2017	24.72	24.74	24.72	24.74
355	AMEX	ISCF	Thu, Jan 5, 2017	24.72	24.74	24.68	24.74
354	AMEX	ISCF	Wed, Jan 4, 2017	24.39	24.39	24.32	24.32
353	AMEX	ISCF	Tue, Jan 3, 2017	24.07	24.11	24.07	24.11
352	AMEX	ISCF	Fri, Dec 30, 2016	24.06	24.06	23.99	23.99
351	AMEX	ISCF	Thu, Dec 29, 2016	23.88	23.99	23.88	23.99
350	AMEX	ISCF	Wed, Dec 28, 2016	23.76	23.89	23.76	23.79
349	AMEX	ISCF	Tue, Dec 27, 2016	23.81	23.81	23.75	23.75
348	AMEX	ISCF	Fri, Dec 23, 2016	23.63	23.65	23.63	23.65
347	AMEX	ISCF	Thu, Dec 22, 2016	0.00	0.00	0.00	23.60
346	AMEX	ISCF	Wed, Dec 21, 2016	23.83	23.83	23.60	23.60
345	AMEX	ISCF	Tue, Dec 20, 2016	24.02	24.02	24.02	23.62
344	AMEX	ISCF	Mon, Dec 19, 2016	24.00	24.10	24.00	24.10
343	AMEX	ISCF	Fri, Dec 16, 2016	23.96	23.96	23.96	23.96
342	AMEX	ISCF	Thu, Dec 15, 2016	24.09	24.13	24.09	24.10
341	AMEX	ISCF	Mon, Dec 12, 2016	24.45	24.45	24.45	24.45
340	AMEX	ISCF	Fri, Dec 9, 2016	24.37	24.51	24.33	24.51
339	AMEX	ISCF	Thu, Dec 8, 2016	24.44	24.44	24.44	24.44
338	AMEX	ISCF	Wed, Dec 7, 2016	24.27	24.46	24.27	24.41
337	AMEX	ISCF	Tue, Dec 6, 2016	24.21	24.21	24.12	24.19
336	AMEX	ISCF	Fri, Dec 2, 2016	24.18	24.19	24.07	24.19
335	AMEX	ISCF	Thu, Dec 1, 2016	0.00	0.00	0.00	24.24
334	AMEX	ISCF	Wed, Nov 30, 2016	24.33	24.33	24.22	24.24
333	AMEX	ISCF	Tue, Nov 29, 2016	0.00	0.00	0.00	24.13
332	AMEX	ISCF	Mon, Nov 28, 2016	0.00	0.00	0.00	24.13
331	AMEX	ISCF	Fri, Nov 25, 2016	0.00	0.00	0.00	24.13
330	AMEX	ISCF	Wed, Nov 23, 2016	24.32	24.32	23.97	24.13
329	AMEX	ISCF	Tue, Nov 22, 2016	0.00	0.00	0.00	24.15
328	AMEX	ISCF	Mon, Nov 21, 2016	24.15	24.15	24.15	24.15
327	AMEX	ISCF	Fri, Nov 18, 2016	24.15	24.15	24.15	24.15
326	AMEX	ISCF	Thu, Nov 17, 2016	24.17	24.28	24.12	24.28
325	AMEX	ISCF	Wed, Nov 16, 2016	23.99	24.00	23.99	24.00
324	AMEX	ISCF	Tue, Nov 15, 2016	24.03	24.07	23.97	23.97
323	AMEX	ISCF	Thu, Nov 10, 2016	24.60	24.60	24.60	24.60
322	AMEX	ISCF	Wed, Nov 9, 2016	24.72	24.75	24.37	24.37
321	AMEX	ISCF	Tue, Nov 8, 2016	24.73	24.80	24.66	24.75
320	AMEX	ISCF	Mon, Nov 7, 2016	24.80	24.80	24.80	24.80
319	AMEX	ISCF	Fri, Nov 4, 2016	24.72	24.75	24.72	24.75
318	AMEX	ISCF	Thu, Nov 3, 2016	24.89	24.89	24.75	24.75
317	AMEX	ISCF	Wed, Nov 2, 2016	24.77	24.77	24.77	24.77
316	AMEX	ISCF	Tue, Nov 1, 2016	0.00	0.00	0.00	24.79
315	AMEX	ISCF	Mon, Oct 31, 2016	24.88	24.88	24.62	24.79
314	AMEX	ISCF	Fri, Oct 28, 2016	24.77	24.77	24.74	24.76
313	AMEX	ISCF	Thu, Oct 27, 2016	24.73	24.78	24.71	24.71
312	AMEX	ISCF	Wed, Oct 26, 2016	24.85	24.85	24.85	24.85
311	AMEX	ISCF	Tue, Oct 25, 2016	25.23	25.23	24.90	24.97
310	AMEX	ISCF	Mon, Oct 24, 2016	25.59	25.59	25.19	25.34
309	AMEX	ISCF	Fri, Oct 21, 2016	24.99	25.08	24.98	25.05
308	AMEX	ISCF	Thu, Oct 20, 2016	25.13	25.18	25.13	25.18
307	AMEX	ISCF	Wed, Oct 19, 2016	25.18	25.22	25.18	25.22
306	AMEX	ISCF	Tue, Oct 18, 2016	25.09	25.09	25.06	25.06
305	AMEX	ISCF	Mon, Oct 17, 2016	25.07	25.07	24.81	24.83
304	AMEX	ISCF	Fri, Oct 14, 2016	24.91	24.96	24.91	24.92
303	AMEX	ISCF	Thu, Oct 13, 2016	24.83	25.00	24.76	25.00
302	AMEX	ISCF	Wed, Oct 12, 2016	24.95	24.95	24.90	24.90
301	AMEX	ISCF	Tue, Oct 11, 2016	25.22	25.22	24.86	24.87
300	AMEX	ISCF	Mon, Oct 10, 2016	25.16	25.18	25.16	25.18
299	AMEX	ISCF	Fri, Oct 7, 2016	0.00	0.00	0.00	25.59
298	AMEX	ISCF	Tue, Oct 4, 2016	25.59	25.59	25.59	25.59
297	AMEX	ISCF	Mon, Oct 3, 2016	25.67	25.72	25.62	25.72
296	AMEX	ISCF	Fri, Sep 30, 2016	25.91	25.92	25.91	25.91
295	AMEX	ISCF	Thu, Sep 29, 2016	25.74	25.74	25.74	25.74
294	AMEX	ISCF	Wed, Sep 28, 2016	26.04	26.04	26.04	26.04
293	AMEX	ISCF	Tue, Sep 27, 2016	25.61	25.91	25.59	25.82
292	AMEX	ISCF	Mon, Sep 26, 2016	25.69	25.69	25.64	25.64
291	AMEX	ISCF	Wed, Sep 21, 2016	25.38	25.38	25.38	25.38
290	AMEX	ISCF	Tue, Sep 20, 2016	25.18	25.24	25.15	25.17
289	AMEX	ISCF	Mon, Sep 19, 2016	25.09	25.09	25.06	25.06
288	AMEX	ISCF	Fri, Sep 16, 2016	24.95	24.96	24.95	24.96
287	AMEX	ISCF	Thu, Sep 15, 2016	0.00	0.00	0.00	24.76
286	AMEX	ISCF	Tue, Sep 13, 2016	24.86	24.89	24.74	24.76
285	AMEX	ISCF	Mon, Sep 12, 2016	24.93	25.29	24.91	25.29
284	AMEX	ISCF	Fri, Sep 9, 2016	25.21	25.21	25.21	25.21
283	AMEX	ISCF	Thu, Sep 8, 2016	0.00	0.00	0.00	25.60
282	AMEX	ISCF	Wed, Sep 7, 2016	0.00	0.00	0.00	25.60
281	AMEX	ISCF	Tue, Sep 6, 2016	25.54	25.60	25.54	25.60
280	AMEX	ISCF	Fri, Sep 2, 2016	0.00	0.00	0.00	25.25
279	AMEX	ISCF	Thu, Sep 1, 2016	25.25	25.25	25.25	25.25
278	AMEX	ISCF	Wed, Aug 31, 2016	25.00	25.00	25.00	25.00
277	AMEX	ISCF	Tue, Aug 30, 2016	24.92	25.18	24.92	25.18
276	AMEX	ISCF	Mon, Aug 29, 2016	25.26	25.26	25.26	25.26
275	AMEX	ISCF	Fri, Aug 26, 2016	0.00	0.00	0.00	25.41
274	AMEX	ISCF	Thu, Aug 25, 2016	0.00	0.00	0.00	25.41
273	AMEX	ISCF	Wed, Aug 24, 2016	25.41	25.41	25.41	25.41
272	AMEX	ISCF	Tue, Aug 23, 2016	25.18	25.31	25.18	25.31
271	AMEX	ISCF	Mon, Aug 22, 2016	25.29	25.33	25.29	25.33
270	AMEX	ISCF	Fri, Aug 19, 2016	25.33	25.36	25.23	25.23
269	AMEX	ISCF	Thu, Aug 18, 2016	25.38	25.38	25.38	25.38
268	AMEX	ISCF	Wed, Aug 17, 2016	0.00	0.00	0.00	25.44
267	AMEX	ISCF	Tue, Aug 16, 2016	0.00	0.00	0.00	25.44
266	AMEX	ISCF	Mon, Aug 15, 2016	0.00	0.00	0.00	25.44
265	AMEX	ISCF	Fri, Aug 12, 2016	0.00	0.00	0.00	25.44
264	AMEX	ISCF	Thu, Aug 11, 2016	25.44	25.44	25.44	25.44
263	AMEX	ISCF	Wed, Aug 10, 2016	0.00	0.00	0.00	25.15
262	AMEX	ISCF	Tue, Aug 9, 2016	24.71	25.15	24.71	25.15
261	AMEX	ISCF	Mon, Aug 8, 2016	25.04	25.04	24.94	25.01
260	AMEX	ISCF	Fri, Aug 5, 2016	24.95	24.97	24.95	24.97
259	AMEX	ISCF	Thu, Aug 4, 2016	24.97	24.97	24.97	24.97
258	AMEX	ISCF	Wed, Aug 3, 2016	25.14	25.14	25.14	25.14
257	AMEX	ISCF	Tue, Aug 2, 2016	25.14	25.14	25.14	25.14
256	AMEX	ISCF	Mon, Aug 1, 2016	25.24	25.24	25.05	25.05
255	AMEX	ISCF	Fri, Jul 29, 2016	25.00	25.00	25.00	25.00
254	AMEX	ISCF	Thu, Jul 28, 2016	24.90	24.94	24.90	24.94
253	AMEX	ISCF	Wed, Jul 27, 2016	24.84	24.84	24.77	24.77
252	AMEX	ISCF	Tue, Jul 26, 2016	24.62	24.62	24.62	24.62
251	AMEX	ISCF	Mon, Jul 25, 2016	24.51	24.51	24.51	24.51
250	AMEX	ISCF	Fri, Jul 22, 2016	24.42	24.42	24.42	24.42
249	AMEX	ISCF	Thu, Jul 21, 2016	24.39	24.44	24.21	24.22
248	AMEX	ISCF	Wed, Jul 20, 2016	24.56	24.56	24.56	24.56
247	AMEX	ISCF	Tue, Jul 19, 2016	24.49	24.49	24.49	24.49
246	AMEX	ISCF	Mon, Jul 18, 2016	24.49	24.49	24.49	24.49
245	AMEX	ISCF	Fri, Jul 15, 2016	24.03	24.03	24.03	24.03
244	AMEX	ISCF	Thu, Jul 14, 2016	24.49	24.49	24.49	24.49
243	AMEX	ISCF	Wed, Jul 13, 2016	24.63	24.63	24.33	24.49
242	AMEX	ISCF	Tue, Jul 12, 2016	24.39	24.60	24.39	24.59
241	AMEX	ISCF	Mon, Jul 11, 2016	24.26	24.40	24.26	24.40
240	AMEX	ISCF	Fri, Jul 8, 2016	23.78	23.78	23.78	23.78
239	AMEX	ISCF	Thu, Jul 7, 2016	23.72	23.72	23.63	23.63
238	AMEX	ISCF	Wed, Jul 6, 2016	23.40	23.40	23.37	23.37
237	AMEX	ISCF	Tue, Jul 5, 2016	23.59	23.59	23.59	23.59
236	AMEX	ISCF	Fri, Jul 1, 2016	24.01	24.01	24.01	24.01
235	AMEX	ISCF	Thu, Jun 30, 2016	23.86	23.86	23.78	23.85
234	AMEX	ISCF	Wed, Jun 29, 2016	23.25	23.25	23.25	23.25
233	AMEX	ISCF	Tue, Jun 28, 2016	23.15	23.29	23.15	23.25
232	AMEX	ISCF	Mon, Jun 27, 2016	22.99	22.99	22.70	22.75
231	AMEX	ISCF	Fri, Jun 24, 2016	24.62	24.62	24.62	24.62
230	AMEX	ISCF	Thu, Jun 23, 2016	24.62	24.62	24.62	24.62
229	AMEX	ISCF	Wed, Jun 22, 2016	24.92	24.92	24.92	24.62
228	AMEX	ISCF	Tue, Jun 21, 2016	24.97	25.03	24.92	24.62
227	AMEX	ISCF	Mon, Jun 20, 2016	24.39	24.39	24.39	24.39
226	AMEX	ISCF	Fri, Jun 17, 2016	24.25	24.39	24.07	24.39
225	AMEX	ISCF	Thu, Jun 16, 2016	23.98	24.03	23.94	24.01
224	AMEX	ISCF	Wed, Jun 15, 2016	24.50	24.50	24.24	24.26
223	AMEX	ISCF	Tue, Jun 14, 2016	24.49	24.49	24.49	24.49
222	AMEX	ISCF	Mon, Jun 13, 2016	24.48	24.49	24.48	24.49
221	AMEX	ISCF	Fri, Jun 10, 2016	25.42	25.42	25.42	25.42
220	AMEX	ISCF	Thu, Jun 9, 2016	25.63	25.63	25.42	25.42
219	AMEX	ISCF	Wed, Jun 8, 2016	25.20	25.20	25.20	25.20
218	AMEX	ISCF	Tue, Jun 7, 2016	0.00	0.00	0.00	25.20
217	AMEX	ISCF	Mon, Jun 6, 2016	0.00	0.00	0.00	25.20
216	AMEX	ISCF	Fri, Jun 3, 2016	25.19	25.24	25.19	25.20
215	AMEX	ISCF	Thu, Jun 2, 2016	24.87	25.07	24.84	24.99
214	AMEX	ISCF	Wed, Jun 1, 2016	25.15	25.15	25.15	25.15
213	AMEX	ISCF	Tue, May 31, 2016	24.91	24.91	24.91	24.91
212	AMEX	ISCF	Fri, May 27, 2016	24.91	24.91	24.91	24.91
211	AMEX	ISCF	Thu, May 26, 2016	24.91	24.91	24.91	24.91
210	AMEX	ISCF	Wed, May 25, 2016	25.09	25.09	24.79	24.91
209	AMEX	ISCF	Tue, May 24, 2016	24.96	24.96	24.87	24.88
208	AMEX	ISCF	Mon, May 23, 2016	24.60	24.60	24.60	24.60
207	AMEX	ISCF	Fri, May 20, 2016	24.60	24.60	24.60	24.60
206	AMEX	ISCF	Thu, May 19, 2016	24.57	24.57	24.57	24.57
205	AMEX	ISCF	Wed, May 18, 2016	24.57	24.57	24.57	24.57
204	AMEX	ISCF	Tue, May 17, 2016	24.57	24.57	24.57	24.57
203	AMEX	ISCF	Mon, May 16, 2016	24.31	24.31	24.31	24.31
202	AMEX	ISCF	Fri, May 13, 2016	24.11	24.31	24.11	24.31
201	AMEX	ISCF	Thu, May 12, 2016	24.45	24.45	24.45	24.45
200	AMEX	ISCF	Wed, May 11, 2016	24.33	24.33	24.32	24.32
199	AMEX	ISCF	Tue, May 10, 2016	24.07	24.07	24.07	24.07
198	AMEX	ISCF	Mon, May 9, 2016	24.05	24.07	24.05	24.07
197	AMEX	ISCF	Fri, May 6, 2016	24.14	24.14	24.14	24.14
196	AMEX	ISCF	Thu, May 5, 2016	24.14	24.14	24.14	24.14
195	AMEX	ISCF	Wed, May 4, 2016	24.14	24.14	24.14	24.14
194	AMEX	ISCF	Tue, May 3, 2016	24.40	24.40	24.40	24.40
193	AMEX	ISCF	Mon, May 2, 2016	24.59	24.59	24.40	24.40
192	AMEX	ISCF	Fri, Apr 29, 2016	24.40	24.40	24.40	24.40
191	AMEX	ISCF	Thu, Apr 28, 2016	24.32	24.40	24.32	24.40
190	AMEX	ISCF	Wed, Apr 27, 2016	24.64	24.68	24.64	24.68
189	AMEX	ISCF	Tue, Apr 26, 2016	24.38	24.51	24.38	24.51
188	AMEX	ISCF	Mon, Apr 25, 2016	24.44	24.44	24.36	24.37
187	AMEX	ISCF	Fri, Apr 22, 2016	24.45	24.45	24.45	24.45
186	AMEX	ISCF	Thu, Apr 21, 2016	24.45	24.45	24.45	24.45
185	AMEX	ISCF	Wed, Apr 20, 2016	24.41	24.74	24.41	24.46
184	AMEX	ISCF	Tue, Apr 19, 2016	24.41	24.41	24.41	24.41
183	AMEX	ISCF	Mon, Apr 18, 2016	24.41	24.41	24.41	24.41
182	AMEX	ISCF	Fri, Apr 15, 2016	24.41	24.41	24.41	24.41
181	AMEX	ISCF	Thu, Apr 14, 2016	24.43	24.43	24.33	24.41
180	AMEX	ISCF	Wed, Apr 13, 2016	24.04	24.04	24.04	24.04
179	AMEX	ISCF	Tue, Apr 12, 2016	24.04	24.04	24.04	24.04
178	AMEX	ISCF	Mon, Apr 11, 2016	24.04	24.04	24.04	24.04
177	AMEX	ISCF	Fri, Apr 8, 2016	23.79	23.79	23.79	23.79
176	AMEX	ISCF	Thu, Apr 7, 2016	23.78	23.79	23.78	23.79
175	AMEX	ISCF	Wed, Apr 6, 2016	23.70	23.84	23.70	23.84
174	AMEX	ISCF	Tue, Apr 5, 2016	24.02	24.02	24.02	24.02
173	AMEX	ISCF	Mon, Apr 4, 2016	0.00	0.00	0.00	24.02
172	AMEX	ISCF	Fri, Apr 1, 2016	23.93	24.02	23.93	24.02
171	AMEX	ISCF	Thu, Mar 31, 2016	24.45	24.45	24.45	24.45
170	AMEX	ISCF	Wed, Mar 30, 2016	24.45	24.45	24.45	24.45
169	AMEX	ISCF	Tue, Mar 29, 2016	23.76	23.76	23.76	23.76
168	AMEX	ISCF	Mon, Mar 28, 2016	24.00	24.00	23.75	23.76
167	AMEX	ISCF	Thu, Mar 24, 2016	23.68	23.68	23.68	23.68
166	AMEX	ISCF	Mon, Mar 21, 2016	0.00	0.00	0.00	24.14
165	AMEX	ISCF	Fri, Mar 18, 2016	24.14	24.14	24.14	24.14
164	AMEX	ISCF	Thu, Mar 17, 2016	24.14	24.14	24.14	24.14
163	AMEX	ISCF	Wed, Mar 16, 2016	23.56	23.82	23.56	23.82
162	AMEX	ISCF	Tue, Mar 15, 2016	23.72	23.72	23.72	23.60
161	AMEX	ISCF	Mon, Mar 14, 2016	23.74	23.81	23.71	23.72
160	AMEX	ISCF	Fri, Mar 11, 2016	23.12	23.12	23.12	23.40
159	AMEX	ISCF	Thu, Mar 10, 2016	23.12	23.12	23.12	23.12
158	AMEX	ISCF	Wed, Mar 9, 2016	23.10	23.10	23.10	23.12
157	AMEX	ISCF	Tue, Mar 8, 2016	23.10	23.10	23.10	23.10
156	AMEX	ISCF	Mon, Mar 7, 2016	23.15	23.31	23.15	23.31
155	AMEX	ISCF	Fri, Mar 4, 2016	23.28	23.28	23.28	23.28
154	AMEX	ISCF	Thu, Mar 3, 2016	22.86	22.86	22.86	22.86
153	AMEX	ISCF	Wed, Mar 2, 2016	22.97	22.97	22.86	22.86
152	AMEX	ISCF	Tue, Mar 1, 2016	22.98	23.11	22.98	23.11
151	AMEX	ISCF	Mon, Feb 29, 2016	22.56	22.56	22.56	22.64
150	AMEX	ISCF	Fri, Feb 26, 2016	22.59	22.59	22.59	22.59
149	AMEX	ISCF	Thu, Feb 25, 2016	22.73	22.73	22.59	22.59
148	AMEX	ISCF	Wed, Feb 24, 2016	22.40	22.40	22.40	22.40
147	AMEX	ISCF	Tue, Feb 23, 2016	22.36	22.44	22.36	22.40
146	AMEX	ISCF	Mon, Feb 22, 2016	22.54	22.54	22.53	22.53
145	AMEX	ISCF	Fri, Feb 19, 2016	21.95	21.95	21.95	21.95
144	AMEX	ISCF	Thu, Feb 18, 2016	21.95	21.95	21.95	21.95
143	AMEX	ISCF	Wed, Feb 17, 2016	21.95	21.95	21.95	21.95
142	AMEX	ISCF	Tue, Feb 16, 2016	21.83	21.95	21.82	21.95
141	AMEX	ISCF	Fri, Feb 12, 2016	21.47	21.47	21.47	21.47
140	AMEX	ISCF	Thu, Feb 11, 2016	21.90	21.90	21.90	21.90
139	AMEX	ISCF	Tue, Feb 9, 2016	21.90	21.90	21.90	21.90
138	AMEX	ISCF	Mon, Feb 8, 2016	21.86	21.90	21.86	21.90
137	AMEX	ISCF	Fri, Feb 5, 2016	22.95	22.95	22.95	22.95
136	AMEX	ISCF	Thu, Feb 4, 2016	22.95	22.95	22.95	22.95
135	AMEX	ISCF	Wed, Feb 3, 2016	22.95	22.95	22.95	22.95
134	AMEX	ISCF	Tue, Feb 2, 2016	22.95	22.95	22.95	22.95
133	AMEX	ISCF	Mon, Feb 1, 2016	22.85	22.85	22.85	22.85
132	AMEX	ISCF	Fri, Jan 29, 2016	22.85	22.85	22.85	22.85
131	AMEX	ISCF	Thu, Jan 28, 2016	22.85	22.85	22.85	22.85
130	AMEX	ISCF	Wed, Jan 27, 2016	22.75	22.75	22.75	22.75
129	AMEX	ISCF	Tue, Jan 26, 2016	22.75	22.75	22.75	22.75
128	AMEX	ISCF	Mon, Jan 25, 2016	22.84	22.84	22.65	22.65
127	AMEX	ISCF	Fri, Jan 22, 2016	22.67	22.67	22.67	22.67
126	AMEX	ISCF	Thu, Jan 21, 2016	22.10	22.10	22.10	22.10
125	AMEX	ISCF	Wed, Jan 20, 2016	21.74	22.10	21.74	22.10
124	AMEX	ISCF	Tue, Jan 19, 2016	22.52	22.52	22.48	22.48
123	AMEX	ISCF	Fri, Jan 15, 2016	23.28	23.28	23.28	23.28
122	AMEX	ISCF	Thu, Jan 14, 2016	23.28	23.33	23.15	23.28
121	AMEX	ISCF	Wed, Jan 13, 2016	23.65	23.65	23.42	23.42
120	AMEX	ISCF	Tue, Jan 12, 2016	23.75	23.75	23.75	23.75
119	AMEX	ISCF	Mon, Jan 11, 2016	23.67	23.67	23.67	23.67
118	AMEX	ISCF	Fri, Jan 8, 2016	24.00	24.00	23.81	23.81
117	AMEX	ISCF	Thu, Jan 7, 2016	24.08	24.08	24.08	24.08
116	AMEX	ISCF	Wed, Jan 6, 2016	24.37	24.37	24.06	24.33
115	AMEX	ISCF	Tue, Jan 5, 2016	24.68	24.68	24.62	24.63
114	AMEX	ISCF	Mon, Jan 4, 2016	25.00	25.00	25.00	25.00
113	AMEX	ISCF	Thu, Dec 31, 2015	25.00	25.00	25.00	25.00
112	AMEX	ISCF	Wed, Dec 30, 2015	25.16	25.16	25.16	25.16
111	AMEX	ISCF	Tue, Dec 29, 2015	25.12	25.12	25.12	25.12
110	AMEX	ISCF	Mon, Dec 28, 2015	24.81	24.82	24.81	24.82
109	AMEX	ISCF	Thu, Dec 24, 2015	24.81	24.89	24.81	24.89
108	AMEX	ISCF	Wed, Dec 23, 2015	24.74	24.74	24.74	24.74
107	AMEX	ISCF	Tue, Dec 22, 2015	24.74	24.74	24.74	24.74
106	AMEX	ISCF	Fri, Dec 18, 2015	24.85	24.85	24.85	24.85
105	AMEX	ISCF	Thu, Dec 17, 2015	24.92	25.02	24.86	24.86
104	AMEX	ISCF	Wed, Dec 16, 2015	25.11	25.11	25.10	25.10
103	AMEX	ISCF	Mon, Dec 14, 2015	24.59	24.59	24.59	24.59
102	AMEX	ISCF	Fri, Dec 11, 2015	24.60	24.60	24.59	24.59
101	AMEX	ISCF	Thu, Dec 10, 2015	25.11	25.11	25.11	25.11
100	AMEX	ISCF	Wed, Dec 9, 2015	25.04	25.04	25.04	25.04
99	AMEX	ISCF	Tue, Dec 8, 2015	25.10	25.10	25.10	25.10
98	AMEX	ISCF	Tue, Nov 24, 2015	24.69	24.69	24.69	24.69
97	AMEX	ISCF	Mon, Nov 23, 2015	24.74	24.74	24.74	24.74
96	AMEX	ISCF	Fri, Nov 20, 2015	24.84	24.84	24.84	24.84
95	AMEX	ISCF	Thu, Nov 19, 2015	24.74	24.74	24.74	24.74
94	AMEX	ISCF	Mon, Nov 16, 2015	24.43	24.43	24.43	24.43
93	AMEX	ISCF	Fri, Nov 13, 2015	24.24	24.24	24.17	24.19
92	AMEX	ISCF	Thu, Nov 12, 2015	24.27	24.27	24.24	24.24
91	AMEX	ISCF	Mon, Nov 9, 2015	24.50	24.50	24.22	24.22
90	AMEX	ISCF	Wed, Nov 4, 2015	24.46	24.55	24.46	24.55
89	AMEX	ISCF	Mon, Nov 2, 2015	24.55	24.70	24.55	24.70
88	AMEX	ISCF	Fri, Oct 30, 2015	24.54	24.54	24.53	24.53
87	AMEX	ISCF	Tue, Oct 27, 2015	24.48	24.48	24.42	24.42
86	AMEX	ISCF	Mon, Oct 26, 2015	24.68	24.70	24.67	24.68
85	AMEX	ISCF	Fri, Oct 23, 2015	24.76	24.77	24.76	24.77
84	AMEX	ISCF	Mon, Oct 19, 2015	24.60	24.60	24.58	24.60
83	AMEX	ISCF	Fri, Oct 16, 2015	24.53	24.53	24.53	24.53
82	AMEX	ISCF	Wed, Oct 14, 2015	24.37	24.37	24.37	24.37
81	AMEX	ISCF	Thu, Oct 8, 2015	24.63	24.63	24.63	24.63
80	AMEX	ISCF	Tue, Oct 6, 2015	24.54	24.58	24.54	24.58
79	AMEX	ISCF	Thu, Oct 1, 2015	23.80	23.80	23.80	23.80
78	AMEX	ISCF	Tue, Sep 29, 2015	23.42	23.42	23.42	23.42
77	AMEX	ISCF	Wed, Sep 23, 2015	23.62	23.75	23.62	23.75
76	AMEX	ISCF	Tue, Sep 22, 2015	23.85	23.85	23.85	23.85
75	AMEX	ISCF	Wed, Sep 16, 2015	24.46	24.46	24.46	24.46
74	AMEX	ISCF	Mon, Sep 14, 2015	24.17	24.17	24.16	24.16
73	AMEX	ISCF	Fri, Sep 11, 2015	24.25	24.25	24.25	24.25
72	AMEX	ISCF	Wed, Sep 9, 2015	24.16	24.16	23.87	23.87
71	AMEX	ISCF	Fri, Sep 4, 2015	23.65	23.65	23.65	23.65
70	AMEX	ISCF	Thu, Sep 3, 2015	23.96	24.00	23.94	23.97
69	AMEX	ISCF	Wed, Sep 2, 2015	23.78	23.87	23.78	23.83
68	AMEX	ISCF	Mon, Aug 31, 2015	24.35	24.36	24.35	24.36
67	AMEX	ISCF	Thu, Aug 27, 2015	24.26	24.40	24.25	24.33
66	AMEX	ISCF	Wed, Aug 26, 2015	23.69	23.69	23.69	23.69
65	AMEX	ISCF	Tue, Aug 25, 2015	23.69	23.69	23.65	23.65
64	AMEX	ISCF	Mon, Aug 24, 2015	23.19	23.34	23.19	23.34
63	AMEX	ISCF	Fri, Aug 21, 2015	24.11	24.35	24.10	24.35
62	AMEX	ISCF	Thu, Aug 20, 2015	24.81	24.81	24.79	24.79
61	AMEX	ISCF	Wed, Aug 19, 2015	25.15	25.28	25.14	25.20
60	AMEX	ISCF	Fri, Aug 14, 2015	25.49	25.49	25.49	25.49
59	AMEX	ISCF	Thu, Aug 13, 2015	25.43	25.43	25.43	25.43
58	AMEX	ISCF	Tue, Aug 11, 2015	25.28	25.28	25.28	25.28
57	AMEX	ISCF	Mon, Aug 10, 2015	25.58	25.59	25.58	25.59
56	AMEX	ISCF	Thu, Aug 6, 2015	25.79	25.79	25.40	25.40
55	AMEX	ISCF	Wed, Aug 5, 2015	25.87	25.87	25.87	25.87
54	AMEX	ISCF	Tue, Aug 4, 2015	25.78	25.78	25.49	25.49
53	AMEX	ISCF	Mon, Aug 3, 2015	25.41	25.41	25.41	25.41
52	AMEX	ISCF	Fri, Jul 31, 2015	25.48	25.48	25.48	25.48
51	AMEX	ISCF	Thu, Jul 30, 2015	25.19	25.19	25.19	25.19
50	AMEX	ISCF	Wed, Jul 29, 2015	25.32	25.38	25.31	25.37
49	AMEX	ISCF	Mon, Jul 27, 2015	25.00	25.29	25.00	25.04
48	AMEX	ISCF	Fri, Jul 24, 2015	25.17	25.26	25.15	25.25
47	AMEX	ISCF	Thu, Jul 23, 2015	25.35	25.45	25.35	25.45
46	AMEX	ISCF	Wed, Jul 22, 2015	25.34	25.44	25.31	25.44
45	AMEX	ISCF	Tue, Jul 21, 2015	25.46	25.46	25.46	25.46
44	AMEX	ISCF	Mon, Jul 20, 2015	25.51	25.51	25.51	25.51
43	AMEX	ISCF	Fri, Jul 17, 2015	25.45	25.46	25.45	25.46
42	AMEX	ISCF	Thu, Jul 16, 2015	25.46	25.46	25.45	25.45
41	AMEX	ISCF	Wed, Jul 15, 2015	25.38	25.39	25.38	25.38
40	AMEX	ISCF	Tue, Jul 14, 2015	25.35	25.45	25.35	25.38
39	AMEX	ISCF	Mon, Jul 13, 2015	25.27	25.30	25.27	25.30
38	AMEX	ISCF	Fri, Jul 10, 2015	24.89	24.93	24.89	24.93
37	AMEX	ISCF	Thu, Jul 9, 2015	24.45	26.18	24.40	26.18
36	AMEX	ISCF	Wed, Jul 8, 2015	24.24	24.24	24.19	24.19
35	AMEX	ISCF	Wed, Jul 1, 2015	25.71	25.71	25.28	25.30
34	AMEX	ISCF	Tue, Jun 30, 2015	25.18	25.25	25.08	25.19
33	AMEX	ISCF	Mon, Jun 29, 2015	25.47	25.47	25.00	25.01
32	AMEX	ISCF	Thu, Jun 25, 2015	25.60	25.60	25.60	25.60
31	AMEX	ISCF	Wed, Jun 24, 2015	25.66	25.66	25.66	25.66
30	AMEX	ISCF	Tue, Jun 23, 2015	25.87	25.88	25.86	25.87
29	AMEX	ISCF	Mon, Jun 22, 2015	25.83	25.83	25.78	25.78
28	AMEX	ISCF	Fri, Jun 19, 2015	25.51	25.55	25.51	25.55
27	AMEX	ISCF	Thu, Jun 18, 2015	25.53	26.04	25.50	25.65
26	AMEX	ISCF	Wed, Jun 17, 2015	25.32	25.35	25.21	25.35
25	AMEX	ISCF	Tue, Jun 16, 2015	25.34	25.36	25.34	25.36
24	AMEX	ISCF	Mon, Jun 15, 2015	25.31	25.41	25.31	25.41
23	AMEX	ISCF	Fri, Jun 12, 2015	25.60	25.60	25.56	25.60
22	AMEX	ISCF	Thu, Jun 11, 2015	25.69	25.72	25.69	25.69
21	AMEX	ISCF	Wed, Jun 10, 2015	25.51	25.65	25.51	25.64
20	AMEX	ISCF	Tue, Jun 9, 2015	25.17	25.28	25.16	25.26
19	AMEX	ISCF	Mon, Jun 8, 2015	25.22	25.29	25.21	25.29
18	AMEX	ISCF	Fri, Jun 5, 2015	25.17	25.20	25.17	25.20
17	AMEX	ISCF	Wed, Jun 3, 2015	25.77	25.77	25.77	25.77
16	AMEX	ISCF	Tue, Jun 2, 2015	25.63	25.63	25.63	25.63
15	AMEX	ISCF	Mon, Jun 1, 2015	25.40	25.40	25.40	25.40
14	AMEX	ISCF	Tue, May 26, 2015	25.55	25.55	25.36	25.38
13	AMEX	ISCF	Fri, May 22, 2015	25.90	25.90	25.90	25.90
12	AMEX	ISCF	Thu, May 21, 2015	25.89	25.89	25.89	25.89
11	AMEX	ISCF	Wed, May 20, 2015	25.76	25.76	25.76	25.76
10	AMEX	ISCF	Thu, May 14, 2015	25.78	25.85	25.78	25.84
9	AMEX	ISCF	Wed, May 13, 2015	25.65	25.65	25.60	25.60
8	AMEX	ISCF	Tue, May 12, 2015	25.28	25.31	25.20	25.31
7	AMEX	ISCF	Mon, May 11, 2015	25.33	25.35	25.29	25.29
6	AMEX	ISCF	Fri, May 8, 2015	25.31	25.34	25.30	25.34
5	AMEX	ISCF	Thu, May 7, 2015	25.00	25.00	25.00	25.00
4	AMEX	ISCF	Wed, May 6, 2015	24.81	24.82	24.75	24.75
3	AMEX	ISCF	Tue, May 5, 2015	24.92	24.92	24.78	24.78
2	AMEX	ISCF	Mon, May 4, 2015	25.02	25.02	25.02	25.02
1	AMEX	ISCF	Fri, May 1, 2015	24.95	24.95	24.95	24.95
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares International Small?Cap Equity Factor ETF AMEX:ISCF 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