iShares 1-3 Year International Treasury Bond ETF NASDAQ:ISHG Historical Prices

Below are the 3509 trading days of historical prices for ISHG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3509	NASDAQ	ISHG	Wed, Jan 18, 2023	71.24	71.24	70.76	70.80
3508	NASDAQ	ISHG	Tue, Jan 17, 2023	70.90	70.90	70.71	70.78
3507	NASDAQ	ISHG	Fri, Jan 13, 2023	70.55	70.85	70.55	70.79
3506	NASDAQ	ISHG	Thu, Jan 12, 2023	70.56	70.92	70.19	70.86
3505	NASDAQ	ISHG	Wed, Jan 11, 2023	70.04	70.09	69.99	70.09
3504	NASDAQ	ISHG	Tue, Jan 10, 2023	69.90	69.90	69.88	69.88
3503	NASDAQ	ISHG	Mon, Jan 9, 2023	70.00	70.09	70.00	70.00
3502	NASDAQ	ISHG	Fri, Jan 6, 2023	69.45	69.45	69.45	69.45
3501	NASDAQ	ISHG	Thu, Jan 5, 2023	68.76	68.76	68.64	68.64
3500	NASDAQ	ISHG	Wed, Jan 4, 2023	69.29	69.29	69.19	69.19
3499	NASDAQ	ISHG	Tue, Jan 3, 2023	69.08	69.08	68.77	68.78
3498	NASDAQ	ISHG	Fri, Dec 30, 2022	69.39	69.59	69.37	69.59
3497	NASDAQ	ISHG	Thu, Dec 29, 2022	69.22	69.38	69.18	69.33
3496	NASDAQ	ISHG	Wed, Dec 28, 2022	69.11	69.13	68.81	68.84
3495	NASDAQ	ISHG	Tue, Dec 27, 2022	69.05	69.14	69.05	69.11
3494	NASDAQ	ISHG	Fri, Dec 23, 2022	69.05	69.09	69.05	69.06
3493	NASDAQ	ISHG	Thu, Dec 22, 2022	69.01	69.09	68.90	69.09
3492	NASDAQ	ISHG	Wed, Dec 21, 2022	69.23	69.32	69.17	69.17
3491	NASDAQ	ISHG	Tue, Dec 20, 2022	69.26	69.36	69.24	69.29
3490	NASDAQ	ISHG	Mon, Dec 19, 2022	68.98	69.00	68.92	69.00
3489	NASDAQ	ISHG	Fri, Dec 16, 2022	68.99	69.04	68.86	68.90
3488	NASDAQ	ISHG	Thu, Dec 15, 2022	69.24	69.24	68.93	69.15
3487	NASDAQ	ISHG	Wed, Dec 14, 2022	69.54	69.91	69.54	69.82
3486	NASDAQ	ISHG	Tue, Dec 13, 2022	69.74	69.93	69.66	69.72
3485	NASDAQ	ISHG	Mon, Dec 12, 2022	69.06	69.14	68.79	68.87
3484	NASDAQ	ISHG	Fri, Dec 9, 2022	69.08	69.21	68.97	68.97
3483	NASDAQ	ISHG	Thu, Dec 8, 2022	68.88	69.21	68.88	69.08
3482	NASDAQ	ISHG	Wed, Dec 7, 2022	69.03	69.06	68.99	68.99
3481	NASDAQ	ISHG	Tue, Dec 6, 2022	68.94	69.03	68.66	68.76
3480	NASDAQ	ISHG	Mon, Dec 5, 2022	69.27	69.28	68.81	68.83
3479	NASDAQ	ISHG	Fri, Dec 2, 2022	69.09	69.45	69.09	69.44
3478	NASDAQ	ISHG	Thu, Dec 1, 2022	69.34	69.36	69.23	69.36
3477	NASDAQ	ISHG	Wed, Nov 30, 2022	67.80	68.56	67.76	68.45
3476	NASDAQ	ISHG	Tue, Nov 29, 2022	67.80	67.94	67.80	67.83
3475	NASDAQ	ISHG	Mon, Nov 28, 2022	68.10	68.12	67.85	67.85
3474	NASDAQ	ISHG	Fri, Nov 25, 2022	68.22	68.22	68.19	68.19
3473	NASDAQ	ISHG	Wed, Nov 23, 2022	68.10	68.30	68.10	68.30
3472	NASDAQ	ISHG	Tue, Nov 22, 2022	67.37	67.53	67.37	67.53
3471	NASDAQ	ISHG	Mon, Nov 21, 2022	67.17	67.17	67.04	67.04
3470	NASDAQ	ISHG	Fri, Nov 18, 2022	67.85	67.93	67.71	67.71
3469	NASDAQ	ISHG	Thu, Nov 17, 2022	67.71	67.84	67.55	67.82
3468	NASDAQ	ISHG	Wed, Nov 16, 2022	68.11	68.24	68.06	68.24
3467	NASDAQ	ISHG	Tue, Nov 15, 2022	68.07	68.25	67.76	68.12
3466	NASDAQ	ISHG	Mon, Nov 14, 2022	67.93	67.93	67.69	67.78
3465	NASDAQ	ISHG	Fri, Nov 11, 2022	67.73	68.03	67.73	68.02
3464	NASDAQ	ISHG	Thu, Nov 10, 2022	66.99	67.13	66.76	67.13
3463	NASDAQ	ISHG	Wed, Nov 9, 2022	65.48	65.48	65.46	65.46
3462	NASDAQ	ISHG	Tue, Nov 8, 2022	65.92	65.99	65.90	65.90
3461	NASDAQ	ISHG	Mon, Nov 7, 2022	65.39	65.62	65.39	65.58
3460	NASDAQ	ISHG	Fri, Nov 4, 2022	65.32	65.32	65.32	65.32
3459	NASDAQ	ISHG	Thu, Nov 3, 2022	64.06	64.23	64.05	64.08
3458	NASDAQ	ISHG	Wed, Nov 2, 2022	64.94	65.02	64.56	64.56
3457	NASDAQ	ISHG	Tue, Nov 1, 2022	65.23	65.23	64.75	64.85
3456	NASDAQ	ISHG	Mon, Oct 31, 2022	64.91	64.91	64.89	64.90
3455	NASDAQ	ISHG	Fri, Oct 28, 2022	65.22	65.38	65.17	65.31
3454	NASDAQ	ISHG	Thu, Oct 27, 2022	65.66	65.66	65.55	65.55
3453	NASDAQ	ISHG	Wed, Oct 26, 2022	65.76	66.00	65.75	65.95
3452	NASDAQ	ISHG	Tue, Oct 25, 2022	64.77	65.17	64.77	65.17
3451	NASDAQ	ISHG	Mon, Oct 24, 2022	64.29	64.58	64.28	64.51
3450	NASDAQ	ISHG	Fri, Oct 21, 2022	64.39	64.53	64.39	64.53
3449	NASDAQ	ISHG	Thu, Oct 20, 2022	63.87	63.88	63.86	63.86
3448	NASDAQ	ISHG	Wed, Oct 19, 2022	64.01	64.01	63.88	63.88
3447	NASDAQ	ISHG	Tue, Oct 18, 2022	64.46	65.35	64.42	64.48
3446	NASDAQ	ISHG	Mon, Oct 17, 2022	64.10	64.38	64.10	64.38
3445	NASDAQ	ISHG	Fri, Oct 14, 2022	64.07	64.07	63.69	63.69
3444	NASDAQ	ISHG	Thu, Oct 13, 2022	64.10	64.31	64.10	64.15
3443	NASDAQ	ISHG	Wed, Oct 12, 2022	63.65	63.78	63.65	63.78
3442	NASDAQ	ISHG	Tue, Oct 11, 2022	63.89	64.21	63.76	63.77
3441	NASDAQ	ISHG	Mon, Oct 10, 2022	63.84	63.91	63.71	63.77
3440	NASDAQ	ISHG	Fri, Oct 7, 2022	64.28	64.28	64.03	64.03
3439	NASDAQ	ISHG	Thu, Oct 6, 2022	64.64	64.67	64.36	64.37
3438	NASDAQ	ISHG	Wed, Oct 5, 2022	65.16	65.16	64.81	65.06
3437	NASDAQ	ISHG	Tue, Oct 4, 2022	65.51	65.75	65.51	65.75
3436	NASDAQ	ISHG	Mon, Oct 3, 2022	64.65	64.80	64.65	64.80
3435	NASDAQ	ISHG	Fri, Sep 30, 2022	64.39	64.47	63.71	64.16
3434	NASDAQ	ISHG	Thu, Sep 29, 2022	64.18	64.30	64.13	64.30
3433	NASDAQ	ISHG	Wed, Sep 28, 2022	63.32	64.20	63.32	64.09
3432	NASDAQ	ISHG	Tue, Sep 27, 2022	63.29	63.29	63.26	63.27
3431	NASDAQ	ISHG	Mon, Sep 26, 2022	63.78	63.81	63.34	63.34
3430	NASDAQ	ISHG	Fri, Sep 23, 2022	64.45	64.45	63.94	63.99
3429	NASDAQ	ISHG	Thu, Sep 22, 2022	65.15	65.15	65.03	65.03
3428	NASDAQ	ISHG	Wed, Sep 21, 2022	65.29	65.29	65.10	65.10
3427	NASDAQ	ISHG	Tue, Sep 20, 2022	65.79	65.79	65.73	65.77
3426	NASDAQ	ISHG	Mon, Sep 19, 2022	66.00	66.24	66.00	66.23
3425	NASDAQ	ISHG	Fri, Sep 16, 2022	66.18	66.21	66.18	66.21
3424	NASDAQ	ISHG	Thu, Sep 15, 2022	66.26	66.26	66.10	66.10
3423	NASDAQ	ISHG	Wed, Sep 14, 2022	66.26	66.26	66.24	66.24
3422	NASDAQ	ISHG	Tue, Sep 13, 2022	66.61	66.61	66.15	66.15
3421	NASDAQ	ISHG	Mon, Sep 12, 2022	67.01	67.43	67.01	67.27
3420	NASDAQ	ISHG	Fri, Sep 9, 2022	66.70	66.90	66.70	66.75
3419	NASDAQ	ISHG	Thu, Sep 8, 2022	66.35	66.39	66.19	66.31
3418	NASDAQ	ISHG	Wed, Sep 7, 2022	66.18	66.70	66.16	66.70
3417	NASDAQ	ISHG	Tue, Sep 6, 2022	66.45	66.45	66.16	66.16
3416	NASDAQ	ISHG	Fri, Sep 2, 2022	67.03	67.09	66.71	66.71
3415	NASDAQ	ISHG	Thu, Sep 1, 2022	66.76	66.76	66.55	66.55
3414	NASDAQ	ISHG	Wed, Aug 31, 2022	67.26	67.26	67.19	67.19
3413	NASDAQ	ISHG	Tue, Aug 30, 2022	67.26	67.26	67.17	67.17
3412	NASDAQ	ISHG	Mon, Aug 29, 2022	67.15	67.15	67.15	67.15
3411	NASDAQ	ISHG	Fri, Aug 26, 2022	67.78	67.91	67.29	67.42
3410	NASDAQ	ISHG	Thu, Aug 25, 2022	67.62	67.68	67.60	67.68
3409	NASDAQ	ISHG	Wed, Aug 24, 2022	67.38	67.45	67.38	67.40
3408	NASDAQ	ISHG	Tue, Aug 23, 2022	67.64	67.64	67.57	67.57
3407	NASDAQ	ISHG	Mon, Aug 22, 2022	67.51	67.51	67.22	67.22
3406	NASDAQ	ISHG	Fri, Aug 19, 2022	67.84	67.92	67.80	67.92
3405	NASDAQ	ISHG	Thu, Aug 18, 2022	68.51	68.54	68.22	68.26
3404	NASDAQ	ISHG	Wed, Aug 17, 2022	68.77	68.81	68.68	68.81
3403	NASDAQ	ISHG	Tue, Aug 16, 2022	69.05	69.05	69.05	69.05
3402	NASDAQ	ISHG	Mon, Aug 15, 2022	69.43	69.43	69.10	69.10
3401	NASDAQ	ISHG	Fri, Aug 12, 2022	69.86	69.86	69.56	69.71
3400	NASDAQ	ISHG	Thu, Aug 11, 2022	70.31	70.31	69.99	69.99
3399	NASDAQ	ISHG	Wed, Aug 10, 2022	69.74	70.11	69.74	69.97
3398	NASDAQ	ISHG	Tue, Aug 9, 2022	69.15	69.18	69.14	69.18
3397	NASDAQ	ISHG	Mon, Aug 8, 2022	69.15	69.26	69.14	69.14
3396	NASDAQ	ISHG	Fri, Aug 5, 2022	69.11	69.11	68.96	68.96
3395	NASDAQ	ISHG	Thu, Aug 4, 2022	69.63	69.70	69.62	69.70
3394	NASDAQ	ISHG	Wed, Aug 3, 2022	69.08	69.18	69.08	69.12
3393	NASDAQ	ISHG	Tue, Aug 2, 2022	69.73	69.73	69.22	69.22
3392	NASDAQ	ISHG	Mon, Aug 1, 2022	69.95	70.01	69.86	69.92
3391	NASDAQ	ISHG	Fri, Jul 29, 2022	69.06	69.54	69.06	69.54
3390	NASDAQ	ISHG	Thu, Jul 28, 2022	69.09	69.27	69.09	69.27
3389	NASDAQ	ISHG	Wed, Jul 27, 2022	68.59	68.95	68.29	68.95
3388	NASDAQ	ISHG	Tue, Jul 26, 2022	68.71	68.71	68.43	68.43
3387	NASDAQ	ISHG	Mon, Jul 25, 2022	68.93	69.00	68.91	68.91
3386	NASDAQ	ISHG	Fri, Jul 22, 2022	68.93	68.93	68.81	68.81
3385	NASDAQ	ISHG	Thu, Jul 21, 2022	68.40	68.45	68.29	68.44
3384	NASDAQ	ISHG	Wed, Jul 20, 2022	68.62	68.62	68.33	68.33
3383	NASDAQ	ISHG	Tue, Jul 19, 2022	68.69	68.69	68.54	68.59
3382	NASDAQ	ISHG	Mon, Jul 18, 2022	68.22	68.34	68.19	68.19
3381	NASDAQ	ISHG	Fri, Jul 15, 2022	67.89	67.89	67.89	67.89
3380	NASDAQ	ISHG	Thu, Jul 14, 2022	67.15	67.43	67.15	67.43
3379	NASDAQ	ISHG	Wed, Jul 13, 2022	68.14	68.14	67.92	67.92
3378	NASDAQ	ISHG	Tue, Jul 12, 2022	67.75	67.94	67.75	67.87
3377	NASDAQ	ISHG	Mon, Jul 11, 2022	67.91	67.91	67.74	67.74
3376	NASDAQ	ISHG	Fri, Jul 8, 2022	68.37	68.52	68.37	68.48
3375	NASDAQ	ISHG	Thu, Jul 7, 2022	68.55	68.60	68.34	68.41
3374	NASDAQ	ISHG	Wed, Jul 6, 2022	68.65	68.68	68.52	68.52
3373	NASDAQ	ISHG	Tue, Jul 5, 2022	68.83	68.83	68.69	68.75
3372	NASDAQ	ISHG	Fri, Jul 1, 2022	69.29	69.62	69.22	69.59
3371	NASDAQ	ISHG	Thu, Jun 30, 2022	69.44	69.75	69.27	69.62
3370	NASDAQ	ISHG	Wed, Jun 29, 2022	69.52	69.52	69.34	69.34
3369	NASDAQ	ISHG	Tue, Jun 28, 2022	69.95	69.95	69.65	69.65
3368	NASDAQ	ISHG	Mon, Jun 27, 2022	70.21	70.22	70.08	70.08
3367	NASDAQ	ISHG	Fri, Jun 24, 2022	70.08	70.15	70.06	70.10
3366	NASDAQ	ISHG	Thu, Jun 23, 2022	69.90	69.97	69.79	69.81
3365	NASDAQ	ISHG	Wed, Jun 22, 2022	69.78	69.96	69.78	69.85
3364	NASDAQ	ISHG	Tue, Jun 21, 2022	69.72	69.75	69.56	69.56
3363	NASDAQ	ISHG	Fri, Jun 17, 2022	69.50	69.50	69.17	69.34
3362	NASDAQ	ISHG	Thu, Jun 16, 2022	69.36	69.93	69.22	69.93
3361	NASDAQ	ISHG	Wed, Jun 15, 2022	69.08	69.43	68.81	69.40
3360	NASDAQ	ISHG	Tue, Jun 14, 2022	69.00	69.03	68.63	68.71
3359	NASDAQ	ISHG	Mon, Jun 13, 2022	69.25	69.35	68.96	68.96
3358	NASDAQ	ISHG	Fri, Jun 10, 2022	70.25	70.25	70.01	70.01
3357	NASDAQ	ISHG	Thu, Jun 9, 2022	71.31	71.31	70.65	70.65
3356	NASDAQ	ISHG	Wed, Jun 8, 2022	71.62	71.65	71.42	71.42
3355	NASDAQ	ISHG	Tue, Jun 7, 2022	71.54	71.70	71.54	71.64
3354	NASDAQ	ISHG	Mon, Jun 6, 2022	71.74	71.74	71.53	71.53
3353	NASDAQ	ISHG	Fri, Jun 3, 2022	71.88	71.88	71.75	71.76
3352	NASDAQ	ISHG	Thu, Jun 2, 2022	71.89	72.14	71.89	72.13
3351	NASDAQ	ISHG	Wed, Jun 1, 2022	72.06	72.06	71.59	71.66
3350	NASDAQ	ISHG	Tue, May 31, 2022	72.15	72.23	72.00	72.22
3349	NASDAQ	ISHG	Fri, May 27, 2022	72.34	72.42	72.34	72.36
3348	NASDAQ	ISHG	Thu, May 26, 2022	71.64	72.26	71.64	72.24
3347	NASDAQ	ISHG	Wed, May 25, 2022	72.00	72.09	71.81	72.02
3346	NASDAQ	ISHG	Tue, May 24, 2022	72.25	72.29	72.07	72.18
3345	NASDAQ	ISHG	Mon, May 23, 2022	71.90	71.99	71.84	71.99
3344	NASDAQ	ISHG	Fri, May 20, 2022	71.30	71.35	71.05	71.28
3343	NASDAQ	ISHG	Thu, May 19, 2022	71.36	71.61	71.36	71.47
3342	NASDAQ	ISHG	Wed, May 18, 2022	70.97	71.02	70.72	70.72
3341	NASDAQ	ISHG	Tue, May 17, 2022	71.11	71.17	71.09	71.14
3340	NASDAQ	ISHG	Mon, May 16, 2022	70.20	70.73	70.20	70.72
3339	NASDAQ	ISHG	Fri, May 13, 2022	70.21	70.47	70.21	70.44
3338	NASDAQ	ISHG	Thu, May 12, 2022	70.48	70.49	70.26	70.27
3337	NASDAQ	ISHG	Wed, May 11, 2022	71.12	71.12	70.86	70.86
3336	NASDAQ	ISHG	Tue, May 10, 2022	71.06	71.06	70.80	70.80
3335	NASDAQ	ISHG	Mon, May 9, 2022	70.81	71.01	70.74	70.89
3334	NASDAQ	ISHG	Fri, May 6, 2022	71.17	71.25	70.91	70.91
3333	NASDAQ	ISHG	Thu, May 5, 2022	71.30	71.30	70.96	71.07
3332	NASDAQ	ISHG	Wed, May 4, 2022	71.11	71.75	71.11	71.75
3331	NASDAQ	ISHG	Tue, May 3, 2022	71.29	71.29	71.14	71.15
3330	NASDAQ	ISHG	Mon, May 2, 2022	71.16	71.16	71.08	71.09
3329	NASDAQ	ISHG	Fri, Apr 29, 2022	71.41	71.58	71.41	71.45
3328	NASDAQ	ISHG	Thu, Apr 28, 2022	71.29	71.29	71.17	71.17
3327	NASDAQ	ISHG	Wed, Apr 27, 2022	71.83	71.90	71.66	71.71
3326	NASDAQ	ISHG	Tue, Apr 26, 2022	72.28	72.29	72.23	72.23
3325	NASDAQ	ISHG	Mon, Apr 25, 2022	72.52	72.56	72.52	72.55
3324	NASDAQ	ISHG	Fri, Apr 22, 2022	72.90	72.90	72.87	72.87
3323	NASDAQ	ISHG	Thu, Apr 21, 2022	73.51	73.51	73.38	73.38
3322	NASDAQ	ISHG	Wed, Apr 20, 2022	73.70	73.88	73.70	73.88
3321	NASDAQ	ISHG	Tue, Apr 19, 2022	73.31	73.31	73.23	73.26
3320	NASDAQ	ISHG	Mon, Apr 18, 2022	73.61	73.61	73.33	73.33
3319	NASDAQ	ISHG	Thu, Apr 14, 2022	73.80	73.81	73.45	73.81
3318	NASDAQ	ISHG	Wed, Apr 13, 2022	74.04	74.04	74.04	74.04
3317	NASDAQ	ISHG	Tue, Apr 12, 2022	74.01	74.01	73.82	73.82
3316	NASDAQ	ISHG	Mon, Apr 11, 2022	74.01	74.01	73.90	73.95
3315	NASDAQ	ISHG	Fri, Apr 8, 2022	73.93	74.17	73.93	74.17
3314	NASDAQ	ISHG	Thu, Apr 7, 2022	74.38	74.38	74.15	74.15
3313	NASDAQ	ISHG	Wed, Apr 6, 2022	74.43	74.43	74.32	74.32
3312	NASDAQ	ISHG	Tue, Apr 5, 2022	74.81	74.81	74.44	74.47
3311	NASDAQ	ISHG	Mon, Apr 4, 2022	74.99	74.99	74.85	74.96
3310	NASDAQ	ISHG	Fri, Apr 1, 2022	75.21	75.21	75.05	75.18
3309	NASDAQ	ISHG	Thu, Mar 31, 2022	75.53	75.66	75.40	75.40
3308	NASDAQ	ISHG	Wed, Mar 30, 2022	75.69	75.80	75.69	75.80
3307	NASDAQ	ISHG	Tue, Mar 29, 2022	75.48	75.48	75.23	75.34
3306	NASDAQ	ISHG	Mon, Mar 28, 2022	74.90	74.90	74.76	74.84
3305	NASDAQ	ISHG	Fri, Mar 25, 2022	75.28	75.54	75.16	75.18
3304	NASDAQ	ISHG	Thu, Mar 24, 2022	75.14	75.29	75.08	75.12
3303	NASDAQ	ISHG	Wed, Mar 23, 2022	75.19	75.38	75.19	75.37
3302	NASDAQ	ISHG	Tue, Mar 22, 2022	75.41	75.48	75.41	75.48
3301	NASDAQ	ISHG	Mon, Mar 21, 2022	75.72	75.77	75.43	75.43
3300	NASDAQ	ISHG	Fri, Mar 18, 2022	75.52	75.71	75.52	75.71
3299	NASDAQ	ISHG	Thu, Mar 17, 2022	75.77	76.00	75.77	75.92
3298	NASDAQ	ISHG	Wed, Mar 16, 2022	75.39	75.47	75.16	75.47
3297	NASDAQ	ISHG	Tue, Mar 15, 2022	75.26	75.26	74.90	75.09
3296	NASDAQ	ISHG	Mon, Mar 14, 2022	75.15	75.15	75.15	75.15
3295	NASDAQ	ISHG	Fri, Mar 11, 2022	75.37	75.37	75.09	75.09
3294	NASDAQ	ISHG	Thu, Mar 10, 2022	75.67	75.69	75.58	75.58
3293	NASDAQ	ISHG	Wed, Mar 9, 2022	76.00	76.08	76.00	76.08
3292	NASDAQ	ISHG	Tue, Mar 8, 2022	75.30	75.32	75.30	75.32
3291	NASDAQ	ISHG	Mon, Mar 7, 2022	75.25	75.36	75.23	75.23
3290	NASDAQ	ISHG	Fri, Mar 4, 2022	75.64	75.78	75.64	75.78
3289	NASDAQ	ISHG	Thu, Mar 3, 2022	76.23	76.23	76.20	76.20
3288	NASDAQ	ISHG	Wed, Mar 2, 2022	76.39	76.57	76.33	76.57
3287	NASDAQ	ISHG	Tue, Mar 1, 2022	76.56	76.66	76.56	76.66
3286	NASDAQ	ISHG	Mon, Feb 28, 2022	76.93	77.03	76.93	77.01
3285	NASDAQ	ISHG	Fri, Feb 25, 2022	76.79	76.90	76.79	76.85
3284	NASDAQ	ISHG	Thu, Feb 24, 2022	76.68	76.68	76.18	76.40
3283	NASDAQ	ISHG	Wed, Feb 23, 2022	77.21	77.21	77.21	77.21
3282	NASDAQ	ISHG	Tue, Feb 22, 2022	77.19	77.40	77.19	77.40
3281	NASDAQ	ISHG	Fri, Feb 18, 2022	77.33	77.37	77.31	77.37
3280	NASDAQ	ISHG	Thu, Feb 17, 2022	77.53	77.53	77.52	77.52
3279	NASDAQ	ISHG	Wed, Feb 16, 2022	77.55	77.55	77.50	77.54
3278	NASDAQ	ISHG	Tue, Feb 15, 2022	77.28	77.31	77.28	77.29
3277	NASDAQ	ISHG	Mon, Feb 14, 2022	77.06	77.07	76.94	76.94
3276	NASDAQ	ISHG	Fri, Feb 11, 2022	77.42	77.42	77.19	77.19
3275	NASDAQ	ISHG	Thu, Feb 10, 2022	77.66	77.66	77.57	77.57
3274	NASDAQ	ISHG	Wed, Feb 9, 2022	77.76	77.79	77.68	77.68
3273	NASDAQ	ISHG	Tue, Feb 8, 2022	77.58	77.62	77.53	77.53
3272	NASDAQ	ISHG	Mon, Feb 7, 2022	77.75	77.75	77.71	77.74
3271	NASDAQ	ISHG	Fri, Feb 4, 2022	77.55	77.72	77.55	77.71
3270	NASDAQ	ISHG	Thu, Feb 3, 2022	77.81	77.92	77.81	77.88
3269	NASDAQ	ISHG	Wed, Feb 2, 2022	77.49	77.57	77.49	77.57
3268	NASDAQ	ISHG	Tue, Feb 1, 2022	77.20	77.35	77.20	77.35
3267	NASDAQ	ISHG	Mon, Jan 31, 2022	77.07	77.08	77.05	77.08
3266	NASDAQ	ISHG	Fri, Jan 28, 2022	76.64	76.64	76.61	76.61
3265	NASDAQ	ISHG	Thu, Jan 27, 2022	76.83	76.83	76.58	76.65
3264	NASDAQ	ISHG	Wed, Jan 26, 2022	77.56	77.56	77.28	77.28
3263	NASDAQ	ISHG	Tue, Jan 25, 2022	77.45	77.69	77.45	77.66
3262	NASDAQ	ISHG	Mon, Jan 24, 2022	77.58	77.72	77.57	77.72
3261	NASDAQ	ISHG	Fri, Jan 21, 2022	77.97	77.98	77.90	77.90
3260	NASDAQ	ISHG	Thu, Jan 20, 2022	77.98	77.98	77.82	77.82
3259	NASDAQ	ISHG	Wed, Jan 19, 2022	77.98	78.00	77.91	77.97
3258	NASDAQ	ISHG	Tue, Jan 18, 2022	77.96	78.02	77.75	77.75
3257	NASDAQ	ISHG	Fri, Jan 14, 2022	78.45	78.51	78.23	78.37
3256	NASDAQ	ISHG	Thu, Jan 13, 2022	78.69	78.69	78.60	78.66
3255	NASDAQ	ISHG	Wed, Jan 12, 2022	78.29	78.61	78.29	78.55
3254	NASDAQ	ISHG	Tue, Jan 11, 2022	77.75	78.08	77.75	78.01
3253	NASDAQ	ISHG	Mon, Jan 10, 2022	77.61	77.76	77.56	77.73
3252	NASDAQ	ISHG	Fri, Jan 7, 2022	77.78	77.92	77.78	77.90
3251	NASDAQ	ISHG	Thu, Jan 6, 2022	77.60	77.62	77.54	77.54
3250	NASDAQ	ISHG	Wed, Jan 5, 2022	77.88	77.91	77.60	77.60
3249	NASDAQ	ISHG	Tue, Jan 4, 2022	77.62	77.80	77.62	77.64
3248	NASDAQ	ISHG	Mon, Jan 3, 2022	77.92	77.92	77.64	77.68
3247	NASDAQ	ISHG	Fri, Dec 31, 2021	78.05	78.22	78.05	78.15
3246	NASDAQ	ISHG	Thu, Dec 30, 2021	77.85	77.94	77.84	77.91
3245	NASDAQ	ISHG	Wed, Dec 29, 2021	78.08	78.09	77.93	77.97
3244	NASDAQ	ISHG	Tue, Dec 28, 2021	77.85	77.88	77.78	77.82
3243	NASDAQ	ISHG	Mon, Dec 27, 2021	77.70	77.87	77.70	77.85
3242	NASDAQ	ISHG	Thu, Dec 23, 2021	77.75	77.93	77.74	77.90
3241	NASDAQ	ISHG	Wed, Dec 22, 2021	77.83	77.90	77.83	77.90
3240	NASDAQ	ISHG	Tue, Dec 21, 2021	77.53	77.62	77.50	77.62
3239	NASDAQ	ISHG	Mon, Dec 20, 2021	77.73	77.73	77.65	77.67
3238	NASDAQ	ISHG	Fri, Dec 17, 2021	77.76	77.76	77.55	77.55
3237	NASDAQ	ISHG	Thu, Dec 16, 2021	78.55	78.55	77.84	77.91
3236	NASDAQ	ISHG	Wed, Dec 15, 2021	78.49	78.69	78.36	78.69
3235	NASDAQ	ISHG	Tue, Dec 14, 2021	78.77	78.77	78.56	78.56
3234	NASDAQ	ISHG	Mon, Dec 13, 2021	79.00	79.00	78.77	78.77
3233	NASDAQ	ISHG	Fri, Dec 10, 2021	78.89	79.02	78.89	79.02
3232	NASDAQ	ISHG	Thu, Dec 9, 2021	78.92	78.92	78.89	78.90
3231	NASDAQ	ISHG	Wed, Dec 8, 2021	0.00	0.00	0.00	78.75
3230	NASDAQ	ISHG	Tue, Dec 7, 2021	78.68	78.75	78.68	78.75
3229	NASDAQ	ISHG	Mon, Dec 6, 2021	78.77	78.78	78.63	78.63
3228	NASDAQ	ISHG	Fri, Dec 3, 2021	78.64	78.75	78.64	78.75
3227	NASDAQ	ISHG	Thu, Dec 2, 2021	79.07	79.07	78.81	78.81
3226	NASDAQ	ISHG	Wed, Dec 1, 2021	79.03	79.03	78.96	78.96
3225	NASDAQ	ISHG	Tue, Nov 30, 2021	79.35	79.35	79.21	79.21
3224	NASDAQ	ISHG	Mon, Nov 29, 2021	78.72	78.72	78.62	78.70
3223	NASDAQ	ISHG	Fri, Nov 26, 2021	78.94	78.94	78.85	78.86
3222	NASDAQ	ISHG	Wed, Nov 24, 2021	78.32	78.32	78.29	78.29
3221	NASDAQ	ISHG	Tue, Nov 23, 2021	78.69	78.70	78.68	78.68
3220	NASDAQ	ISHG	Mon, Nov 22, 2021	78.81	78.81	78.71	78.71
3219	NASDAQ	ISHG	Fri, Nov 19, 2021	79.17	79.17	79.06	79.06
3218	NASDAQ	ISHG	Thu, Nov 18, 2021	79.49	79.50	79.49	79.50
3217	NASDAQ	ISHG	Wed, Nov 17, 2021	79.12	79.34	79.11	79.34
3216	NASDAQ	ISHG	Tue, Nov 16, 2021	79.39	79.39	79.24	79.30
3215	NASDAQ	ISHG	Mon, Nov 15, 2021	79.65	79.89	79.50	79.50
3214	NASDAQ	ISHG	Fri, Nov 12, 2021	79.80	79.90	79.80	79.88
3213	NASDAQ	ISHG	Thu, Nov 11, 2021	79.85	79.85	79.85	79.85
3212	NASDAQ	ISHG	Wed, Nov 10, 2021	80.62	80.62	79.94	79.94
3211	NASDAQ	ISHG	Tue, Nov 9, 2021	80.78	80.82	80.78	80.80
3210	NASDAQ	ISHG	Mon, Nov 8, 2021	80.66	80.66	80.55	80.58
3209	NASDAQ	ISHG	Fri, Nov 5, 2021	80.32	80.59	80.32	80.53
3208	NASDAQ	ISHG	Thu, Nov 4, 2021	80.60	80.60	80.43	80.46
3207	NASDAQ	ISHG	Wed, Nov 3, 2021	80.53	80.76	80.53	80.71
3206	NASDAQ	ISHG	Tue, Nov 2, 2021	80.51	80.55	80.51	80.55
3205	NASDAQ	ISHG	Mon, Nov 1, 2021	80.35	80.61	80.35	80.61
3204	NASDAQ	ISHG	Fri, Oct 29, 2021	80.64	80.64	80.34	80.34
3203	NASDAQ	ISHG	Thu, Oct 28, 2021	80.87	80.87	80.87	80.70
3202	NASDAQ	ISHG	Wed, Oct 27, 2021	80.88	80.88	80.70	80.70
3201	NASDAQ	ISHG	Tue, Oct 26, 2021	80.65	80.71	80.64	80.70
3200	NASDAQ	ISHG	Mon, Oct 25, 2021	80.88	80.88	80.71	80.75
3199	NASDAQ	ISHG	Fri, Oct 22, 2021	80.86	80.90	80.80	80.88
3198	NASDAQ	ISHG	Thu, Oct 21, 2021	80.93	80.93	80.87	80.87
3197	NASDAQ	ISHG	Wed, Oct 20, 2021	80.79	80.95	80.79	80.92
3196	NASDAQ	ISHG	Tue, Oct 19, 2021	80.77	80.82	80.77	80.77
3195	NASDAQ	ISHG	Mon, Oct 18, 2021	80.58	80.63	80.56	80.63
3194	NASDAQ	ISHG	Fri, Oct 15, 2021	80.67	80.71	80.57	80.62
3193	NASDAQ	ISHG	Thu, Oct 14, 2021	80.67	80.70	80.66	80.70
3192	NASDAQ	ISHG	Wed, Oct 13, 2021	80.44	80.56	80.40	80.56
3191	NASDAQ	ISHG	Tue, Oct 12, 2021	80.28	80.28	80.27	80.27
3190	NASDAQ	ISHG	Mon, Oct 11, 2021	80.39	80.39	80.33	80.33
3189	NASDAQ	ISHG	Fri, Oct 8, 2021	80.48	80.56	80.48	80.56
3188	NASDAQ	ISHG	Thu, Oct 7, 2021	80.30	80.30	80.30	80.30
3187	NASDAQ	ISHG	Wed, Oct 6, 2021	80.45	80.49	80.44	80.45
3186	NASDAQ	ISHG	Tue, Oct 5, 2021	80.80	80.80	80.71	80.71
3185	NASDAQ	ISHG	Mon, Oct 4, 2021	0.00	0.00	0.00	80.72
3184	NASDAQ	ISHG	Fri, Oct 1, 2021	80.77	80.88	80.71	80.72
3183	NASDAQ	ISHG	Thu, Sep 30, 2021	80.43	80.47	80.36	80.47
3182	NASDAQ	ISHG	Wed, Sep 29, 2021	80.76	80.88	80.47	80.47
3181	NASDAQ	ISHG	Tue, Sep 28, 2021	80.96	80.96	80.94	80.94
3180	NASDAQ	ISHG	Mon, Sep 27, 2021	0.00	0.00	0.00	81.30
3179	NASDAQ	ISHG	Fri, Sep 24, 2021	81.25	81.30	81.25	81.30
3178	NASDAQ	ISHG	Thu, Sep 23, 2021	81.58	81.58	81.58	81.58
3177	NASDAQ	ISHG	Wed, Sep 22, 2021	81.59	81.59	81.59	81.59
3176	NASDAQ	ISHG	Tue, Sep 21, 2021	81.43	81.48	81.43	81.48
3175	NASDAQ	ISHG	Mon, Sep 20, 2021	81.32	81.32	81.32	81.32
3174	NASDAQ	ISHG	Fri, Sep 17, 2021	81.45	81.48	81.45	81.48
3173	NASDAQ	ISHG	Thu, Sep 16, 2021	81.73	81.82	81.67	81.67
3172	NASDAQ	ISHG	Wed, Sep 15, 2021	81.92	82.04	81.92	81.99
3171	NASDAQ	ISHG	Tue, Sep 14, 2021	82.03	82.03	81.97	81.97
3170	NASDAQ	ISHG	Mon, Sep 13, 2021	81.90	81.92	81.85	81.92
3169	NASDAQ	ISHG	Fri, Sep 10, 2021	82.07	82.11	81.96	81.96
3168	NASDAQ	ISHG	Thu, Sep 9, 2021	82.13	82.14	82.11	82.13
3167	NASDAQ	ISHG	Wed, Sep 8, 2021	81.89	81.90	81.89	81.90
3166	NASDAQ	ISHG	Tue, Sep 7, 2021	82.10	82.10	82.01	82.01
3165	NASDAQ	ISHG	Fri, Sep 3, 2021	82.34	82.34	82.34	82.34
3164	NASDAQ	ISHG	Thu, Sep 2, 2021	82.19	82.20	82.19	82.20
3163	NASDAQ	ISHG	Wed, Sep 1, 2021	82.06	82.08	82.04	82.08
3162	NASDAQ	ISHG	Tue, Aug 31, 2021	81.90	81.90	81.90	81.90
3161	NASDAQ	ISHG	Mon, Aug 30, 2021	81.82	81.89	81.82	81.89
3160	NASDAQ	ISHG	Fri, Aug 27, 2021	81.90	81.90	81.87	81.87
3159	NASDAQ	ISHG	Thu, Aug 26, 2021	0.00	0.00	0.00	81.66
3158	NASDAQ	ISHG	Wed, Aug 25, 2021	0.00	0.00	0.00	81.66
3157	NASDAQ	ISHG	Tue, Aug 24, 2021	81.68	81.68	81.65	81.66
3156	NASDAQ	ISHG	Mon, Aug 23, 2021	81.43	81.56	81.43	81.56
3155	NASDAQ	ISHG	Fri, Aug 20, 2021	81.17	81.22	81.15	81.22
3154	NASDAQ	ISHG	Thu, Aug 19, 2021	81.13	81.13	81.04	81.12
3153	NASDAQ	ISHG	Wed, Aug 18, 2021	81.48	81.50	81.46	81.46
3152	NASDAQ	ISHG	Tue, Aug 17, 2021	81.46	81.46	81.41	81.41
3151	NASDAQ	ISHG	Mon, Aug 16, 2021	81.27	81.27	81.27	81.27
3150	NASDAQ	ISHG	Fri, Aug 13, 2021	81.76	82.00	81.76	81.97
3149	NASDAQ	ISHG	Thu, Aug 12, 2021	81.53	81.53	81.53	81.53
3148	NASDAQ	ISHG	Wed, Aug 11, 2021	81.67	81.68	81.67	81.68
3147	NASDAQ	ISHG	Tue, Aug 10, 2021	81.51	81.51	81.43	81.43
3146	NASDAQ	ISHG	Mon, Aug 9, 2021	81.77	81.77	81.59	81.60
3145	NASDAQ	ISHG	Fri, Aug 6, 2021	81.84	81.84	81.84	81.84
3144	NASDAQ	ISHG	Thu, Aug 5, 2021	82.20	82.21	82.16	82.16
3143	NASDAQ	ISHG	Wed, Aug 4, 2021	82.25	82.25	82.16	82.25
3142	NASDAQ	ISHG	Tue, Aug 3, 2021	82.42	82.43	82.38	82.43
3141	NASDAQ	ISHG	Mon, Aug 2, 2021	82.32	82.32	82.32	82.32
3140	NASDAQ	ISHG	Fri, Jul 30, 2021	82.42	82.42	82.14	82.14
3139	NASDAQ	ISHG	Thu, Jul 29, 2021	82.42	82.51	82.42	82.47
3138	NASDAQ	ISHG	Wed, Jul 28, 2021	81.94	82.28	81.94	82.24
3137	NASDAQ	ISHG	Tue, Jul 27, 2021	82.06	82.08	82.00	82.00
3136	NASDAQ	ISHG	Mon, Jul 26, 2021	81.91	81.94	81.89	81.90
3135	NASDAQ	ISHG	Fri, Jul 23, 2021	81.61	81.72	81.60	81.66
3134	NASDAQ	ISHG	Thu, Jul 22, 2021	81.76	81.76	81.76	81.76
3133	NASDAQ	ISHG	Wed, Jul 21, 2021	81.27	81.72	81.27	81.72
3132	NASDAQ	ISHG	Tue, Jul 20, 2021	81.45	81.58	81.45	81.58
3131	NASDAQ	ISHG	Mon, Jul 19, 2021	81.89	81.89	81.69	81.69
3130	NASDAQ	ISHG	Fri, Jul 16, 2021	81.79	81.79	81.74	81.74
3129	NASDAQ	ISHG	Thu, Jul 15, 2021	81.79	81.92	81.79	81.92
3128	NASDAQ	ISHG	Wed, Jul 14, 2021	81.99	81.99	81.93	81.93
3127	NASDAQ	ISHG	Tue, Jul 13, 2021	81.62	81.96	81.62	81.71
3126	NASDAQ	ISHG	Mon, Jul 12, 2021	82.13	82.13	82.13	82.31
3125	NASDAQ	ISHG	Fri, Jul 9, 2021	82.14	82.31	82.14	82.31
3124	NASDAQ	ISHG	Thu, Jul 8, 2021	82.05	82.11	82.05	82.11
3123	NASDAQ	ISHG	Wed, Jul 7, 2021	0.00	0.00	0.00	82.00
3122	NASDAQ	ISHG	Tue, Jul 6, 2021	82.12	82.13	81.92	82.00
3121	NASDAQ	ISHG	Fri, Jul 2, 2021	82.00	82.19	81.98	82.19
3120	NASDAQ	ISHG	Thu, Jul 1, 2021	82.18	82.18	81.94	81.94
3119	NASDAQ	ISHG	Wed, Jun 30, 2021	82.26	82.26	82.10	82.15
3118	NASDAQ	ISHG	Tue, Jun 29, 2021	82.44	82.45	82.34	82.45
3117	NASDAQ	ISHG	Mon, Jun 28, 2021	82.57	82.58	82.51	82.57
3116	NASDAQ	ISHG	Fri, Jun 25, 2021	82.79	82.79	82.64	82.64
3115	NASDAQ	ISHG	Thu, Jun 24, 2021	82.56	82.61	82.55	82.61
3114	NASDAQ	ISHG	Wed, Jun 23, 2021	82.68	82.68	82.68	82.68
3113	NASDAQ	ISHG	Tue, Jun 22, 2021	0.00	0.00	0.00	82.38
3112	NASDAQ	ISHG	Mon, Jun 21, 2021	82.39	82.50	82.38	82.38
3111	NASDAQ	ISHG	Fri, Jun 18, 2021	82.30	82.30	82.30	82.30
3110	NASDAQ	ISHG	Thu, Jun 17, 2021	82.60	82.61	82.43	82.43
3109	NASDAQ	ISHG	Wed, Jun 16, 2021	83.14	83.14	83.14	83.14
3108	NASDAQ	ISHG	Tue, Jun 15, 2021	83.82	83.86	83.78	83.83
3107	NASDAQ	ISHG	Mon, Jun 14, 2021	83.76	83.77	83.76	83.77
3106	NASDAQ	ISHG	Fri, Jun 11, 2021	83.99	83.99	83.65	83.65
3105	NASDAQ	ISHG	Thu, Jun 10, 2021	84.21	84.22	84.17	84.17
3104	NASDAQ	ISHG	Wed, Jun 9, 2021	84.33	84.33	84.16	84.16
3103	NASDAQ	ISHG	Tue, Jun 8, 2021	84.28	84.28	84.28	84.28
3102	NASDAQ	ISHG	Mon, Jun 7, 2021	84.25	84.40	84.17	84.23
3101	NASDAQ	ISHG	Fri, Jun 4, 2021	84.25	84.25	84.25	84.25
3100	NASDAQ	ISHG	Thu, Jun 3, 2021	0.00	0.00	0.00	84.19
3099	NASDAQ	ISHG	Wed, Jun 2, 2021	84.46	84.46	84.19	84.19
3098	NASDAQ	ISHG	Tue, Jun 1, 2021	84.39	84.39	84.39	84.39
3097	NASDAQ	ISHG	Fri, May 28, 2021	84.13	84.14	84.12	84.14
3096	NASDAQ	ISHG	Thu, May 27, 2021	84.05	84.16	84.05	84.16
3095	NASDAQ	ISHG	Wed, May 26, 2021	84.37	84.37	84.16	84.26
3094	NASDAQ	ISHG	Tue, May 25, 2021	84.55	84.59	83.68	84.44
3093	NASDAQ	ISHG	Mon, May 24, 2021	84.30	84.47	84.30	84.40
3092	NASDAQ	ISHG	Fri, May 21, 2021	84.24	84.28	84.22	84.22
3091	NASDAQ	ISHG	Thu, May 20, 2021	84.17	84.42	84.17	84.42
3090	NASDAQ	ISHG	Wed, May 19, 2021	84.30	84.42	84.04	84.07
3089	NASDAQ	ISHG	Tue, May 18, 2021	84.44	84.50	84.38	84.50
3088	NASDAQ	ISHG	Mon, May 17, 2021	84.00	84.15	84.00	84.15
3087	NASDAQ	ISHG	Fri, May 14, 2021	83.96	84.03	83.92	84.01
3086	NASDAQ	ISHG	Thu, May 13, 2021	83.59	83.68	83.50	83.68
3085	NASDAQ	ISHG	Wed, May 12, 2021	83.63	83.74	83.48	83.50
3084	NASDAQ	ISHG	Tue, May 11, 2021	84.03	84.23	84.03	84.23
3083	NASDAQ	ISHG	Mon, May 10, 2021	84.28	84.28	84.26	84.26
3082	NASDAQ	ISHG	Fri, May 7, 2021	84.14	84.31	84.14	84.27
3081	NASDAQ	ISHG	Thu, May 6, 2021	83.54	83.65	83.54	83.65
3080	NASDAQ	ISHG	Wed, May 5, 2021	83.22	83.25	83.14	83.14
3079	NASDAQ	ISHG	Tue, May 4, 2021	83.38	83.42	83.33	83.33
3078	NASDAQ	ISHG	Mon, May 3, 2021	83.57	83.64	83.57	83.64
3077	NASDAQ	ISHG	Fri, Apr 30, 2021	83.74	83.74	83.35	83.35
3076	NASDAQ	ISHG	Thu, Apr 29, 2021	83.93	83.97	83.93	83.97
3075	NASDAQ	ISHG	Wed, Apr 28, 2021	83.77	84.23	83.77	84.16
3074	NASDAQ	ISHG	Tue, Apr 27, 2021	83.78	83.78	83.78	83.78
3073	NASDAQ	ISHG	Mon, Apr 26, 2021	83.81	84.01	83.81	83.94
3072	NASDAQ	ISHG	Fri, Apr 23, 2021	83.69	83.86	83.63	83.86
3071	NASDAQ	ISHG	Thu, Apr 22, 2021	83.49	83.49	83.34	83.46
3070	NASDAQ	ISHG	Wed, Apr 21, 2021	83.54	83.78	83.43	83.70
3069	NASDAQ	ISHG	Tue, Apr 20, 2021	83.62	83.62	83.50	83.54
3068	NASDAQ	ISHG	Mon, Apr 19, 2021	83.64	83.69	83.59	83.63
3067	NASDAQ	ISHG	Fri, Apr 16, 2021	83.18	83.24	83.18	83.23
3066	NASDAQ	ISHG	Thu, Apr 15, 2021	83.16	83.18	83.16	83.18
3065	NASDAQ	ISHG	Wed, Apr 14, 2021	83.18	83.18	83.18	83.18
3064	NASDAQ	ISHG	Tue, Apr 13, 2021	82.66	82.91	82.66	82.91
3063	NASDAQ	ISHG	Mon, Apr 12, 2021	82.66	82.82	82.66	82.69
3062	NASDAQ	ISHG	Fri, Apr 9, 2021	0.00	0.00	0.00	82.70
3061	NASDAQ	ISHG	Thu, Apr 8, 2021	82.50	82.72	82.50	82.70
3060	NASDAQ	ISHG	Wed, Apr 7, 2021	82.61	82.70	82.39	82.39
3059	NASDAQ	ISHG	Tue, Apr 6, 2021	82.33	82.45	82.33	82.45
3058	NASDAQ	ISHG	Mon, Apr 5, 2021	82.03	82.30	82.03	82.17
3057	NASDAQ	ISHG	Thu, Apr 1, 2021	81.85	81.95	81.65	81.95
3056	NASDAQ	ISHG	Wed, Mar 31, 2021	81.61	81.82	81.61	81.64
3055	NASDAQ	ISHG	Tue, Mar 30, 2021	81.78	81.78	81.60	81.60
3054	NASDAQ	ISHG	Mon, Mar 29, 2021	82.13	82.13	81.98	81.98
3053	NASDAQ	ISHG	Fri, Mar 26, 2021	82.10	82.15	82.10	82.15
3052	NASDAQ	ISHG	Thu, Mar 25, 2021	82.28	82.28	82.00	82.04
3051	NASDAQ	ISHG	Wed, Mar 24, 2021	82.33	82.33	82.33	82.33
3050	NASDAQ	ISHG	Tue, Mar 23, 2021	82.56	82.56	82.34	82.34
3049	NASDAQ	ISHG	Mon, Mar 22, 2021	82.91	83.14	82.79	82.98
3048	NASDAQ	ISHG	Fri, Mar 19, 2021	82.80	82.80	82.58	82.77
3047	NASDAQ	ISHG	Thu, Mar 18, 2021	83.04	83.17	82.79	82.86
3046	NASDAQ	ISHG	Wed, Mar 17, 2021	82.83	83.24	82.76	83.24
3045	NASDAQ	ISHG	Tue, Mar 16, 2021	82.99	82.99	82.74	82.78
3044	NASDAQ	ISHG	Mon, Mar 15, 2021	82.92	82.92	82.82	82.83
3043	NASDAQ	ISHG	Fri, Mar 12, 2021	82.82	83.12	82.82	83.06
3042	NASDAQ	ISHG	Thu, Mar 11, 2021	83.05	83.36	83.03	83.36
3041	NASDAQ	ISHG	Wed, Mar 10, 2021	82.82	82.98	82.71	82.98
3040	NASDAQ	ISHG	Tue, Mar 9, 2021	82.79	82.81	82.79	82.80
3039	NASDAQ	ISHG	Mon, Mar 8, 2021	82.56	82.56	82.45	82.48
3038	NASDAQ	ISHG	Fri, Mar 5, 2021	83.04	83.05	82.75	82.84
3037	NASDAQ	ISHG	Thu, Mar 4, 2021	83.65	83.69	83.16	83.16
3036	NASDAQ	ISHG	Wed, Mar 3, 2021	83.81	83.81	83.69	83.70
3035	NASDAQ	ISHG	Tue, Mar 2, 2021	83.74	84.03	83.74	84.02
3034	NASDAQ	ISHG	Mon, Mar 1, 2021	83.81	83.88	83.69	83.78
3033	NASDAQ	ISHG	Fri, Feb 26, 2021	84.20	84.22	83.86	84.05
3032	NASDAQ	ISHG	Thu, Feb 25, 2021	84.62	84.63	84.51	84.63
3031	NASDAQ	ISHG	Wed, Feb 24, 2021	84.40	84.70	84.33	84.59
3030	NASDAQ	ISHG	Tue, Feb 23, 2021	84.57	84.63	84.49	84.56
3029	NASDAQ	ISHG	Mon, Feb 22, 2021	84.77	84.80	84.50	84.78
3028	NASDAQ	ISHG	Fri, Feb 19, 2021	84.26	84.47	84.26	84.43
3027	NASDAQ	ISHG	Thu, Feb 18, 2021	84.07	84.08	83.98	83.98
3026	NASDAQ	ISHG	Wed, Feb 17, 2021	83.87	84.01	83.87	84.01
3025	NASDAQ	ISHG	Tue, Feb 16, 2021	84.30	84.42	84.30	84.33
3024	NASDAQ	ISHG	Fri, Feb 12, 2021	84.93	84.93	84.49	84.49
3023	NASDAQ	ISHG	Thu, Feb 11, 2021	84.57	84.57	84.51	84.51
3022	NASDAQ	ISHG	Wed, Feb 10, 2021	84.56	84.57	84.27	84.27
3021	NASDAQ	ISHG	Tue, Feb 9, 2021	84.20	84.51	84.20	84.51
3020	NASDAQ	ISHG	Mon, Feb 8, 2021	83.90	84.10	83.90	84.00
3019	NASDAQ	ISHG	Fri, Feb 5, 2021	83.88	83.88	83.88	83.88
3018	NASDAQ	ISHG	Thu, Feb 4, 2021	83.57	83.57	83.40	83.40
3017	NASDAQ	ISHG	Wed, Feb 3, 2021	83.66	83.75	83.66	83.75
3016	NASDAQ	ISHG	Tue, Feb 2, 2021	83.83	83.83	83.63	83.79
3015	NASDAQ	ISHG	Mon, Feb 1, 2021	84.15	84.16	83.87	83.87
3014	NASDAQ	ISHG	Fri, Jan 29, 2021	85.21	85.21	84.24	84.37
3013	NASDAQ	ISHG	Thu, Jan 28, 2021	84.33	84.45	84.32	84.44
3012	NASDAQ	ISHG	Wed, Jan 27, 2021	84.40	84.40	84.29	84.36
3011	NASDAQ	ISHG	Tue, Jan 26, 2021	84.74	84.75	84.59	84.66
3010	NASDAQ	ISHG	Mon, Jan 25, 2021	0.00	0.00	0.00	84.68
3009	NASDAQ	ISHG	Fri, Jan 22, 2021	84.72	84.77	84.68	84.68
3008	NASDAQ	ISHG	Thu, Jan 21, 2021	84.71	84.84	84.61	84.73
3007	NASDAQ	ISHG	Wed, Jan 20, 2021	84.31	84.55	84.31	84.53
3006	NASDAQ	ISHG	Tue, Jan 19, 2021	84.57	84.57	84.48	84.50
3005	NASDAQ	ISHG	Fri, Jan 15, 2021	84.35	84.35	84.27	84.27
3004	NASDAQ	ISHG	Thu, Jan 14, 2021	84.62	84.85	84.62	84.78
3003	NASDAQ	ISHG	Wed, Jan 13, 2021	84.82	85.00	84.76	84.98
3002	NASDAQ	ISHG	Tue, Jan 12, 2021	84.33	84.95	84.33	84.95
3001	NASDAQ	ISHG	Mon, Jan 11, 2021	84.68	84.80	84.60	84.71
3000	NASDAQ	ISHG	Fri, Jan 8, 2021	85.30	85.34	85.02	85.13
2999	NASDAQ	ISHG	Thu, Jan 7, 2021	85.36	85.36	85.26	85.34
2998	NASDAQ	ISHG	Wed, Jan 6, 2021	85.58	85.79	85.55	85.73
2997	NASDAQ	ISHG	Tue, Jan 5, 2021	85.51	85.51	85.51	85.51
2996	NASDAQ	ISHG	Mon, Jan 4, 2021	85.39	85.39	85.39	85.39
2995	NASDAQ	ISHG	Thu, Dec 31, 2020	85.32	85.32	85.17	85.17
2994	NASDAQ	ISHG	Wed, Dec 30, 2020	85.29	85.48	85.29	85.37
2993	NASDAQ	ISHG	Tue, Dec 29, 2020	84.99	85.14	84.99	85.09
2992	NASDAQ	ISHG	Mon, Dec 28, 2020	84.75	84.79	84.75	84.79
2991	NASDAQ	ISHG	Thu, Dec 24, 2020	0.00	0.00	0.00	84.69
2990	NASDAQ	ISHG	Wed, Dec 23, 2020	84.74	84.93	84.67	84.69
2989	NASDAQ	ISHG	Tue, Dec 22, 2020	84.83	84.83	84.41	84.41
2988	NASDAQ	ISHG	Mon, Dec 21, 2020	84.84	85.04	84.74	84.99
2987	NASDAQ	ISHG	Fri, Dec 18, 2020	84.99	85.08	84.91	85.08
2986	NASDAQ	ISHG	Thu, Dec 17, 2020	84.70	85.26	84.70	85.19
2985	NASDAQ	ISHG	Wed, Dec 16, 2020	84.61	84.84	84.51	84.51
2984	NASDAQ	ISHG	Tue, Dec 15, 2020	84.55	84.68	84.55	84.68
2983	NASDAQ	ISHG	Mon, Dec 14, 2020	84.49	84.75	84.46	84.46
2982	NASDAQ	ISHG	Fri, Dec 11, 2020	84.22	84.38	84.21	84.38
2981	NASDAQ	ISHG	Thu, Dec 10, 2020	84.28	84.34	84.24	84.24
2980	NASDAQ	ISHG	Wed, Dec 9, 2020	84.13	84.13	84.03	84.09
2979	NASDAQ	ISHG	Tue, Dec 8, 2020	84.22	84.22	84.18	84.18
2978	NASDAQ	ISHG	Mon, Dec 7, 2020	84.32	84.36	84.22	84.32
2977	NASDAQ	ISHG	Fri, Dec 4, 2020	84.30	84.37	84.30	84.35
2976	NASDAQ	ISHG	Thu, Dec 3, 2020	84.32	84.44	84.24	84.26
2975	NASDAQ	ISHG	Wed, Dec 2, 2020	83.71	83.92	83.63	83.92
2974	NASDAQ	ISHG	Tue, Dec 1, 2020	83.43	83.83	83.43	83.83
2973	NASDAQ	ISHG	Mon, Nov 30, 2020	83.65	83.66	83.12	83.12
2972	NASDAQ	ISHG	Fri, Nov 27, 2020	83.30	83.37	83.30	83.37
2971	NASDAQ	ISHG	Wed, Nov 25, 2020	83.17	83.30	83.10	83.20
2970	NASDAQ	ISHG	Tue, Nov 24, 2020	82.73	83.00	82.61	83.00
2969	NASDAQ	ISHG	Mon, Nov 23, 2020	82.98	83.05	82.53	82.75
2968	NASDAQ	ISHG	Fri, Nov 20, 2020	82.85	82.96	82.81	82.85
2967	NASDAQ	ISHG	Thu, Nov 19, 2020	82.72	82.73	82.72	82.73
2966	NASDAQ	ISHG	Wed, Nov 18, 2020	82.81	82.97	82.76	82.77
2965	NASDAQ	ISHG	Tue, Nov 17, 2020	82.79	82.79	82.72	82.78
2964	NASDAQ	ISHG	Mon, Nov 16, 2020	82.50	82.66	82.50	82.58
2963	NASDAQ	ISHG	Fri, Nov 13, 2020	82.41	82.51	82.41	82.51
2962	NASDAQ	ISHG	Thu, Nov 12, 2020	82.21	82.34	82.20	82.34
2961	NASDAQ	ISHG	Wed, Nov 11, 2020	81.97	82.15	81.95	81.99
2960	NASDAQ	ISHG	Tue, Nov 10, 2020	0.00	0.00	0.00	82.46
2959	NASDAQ	ISHG	Mon, Nov 9, 2020	82.70	82.73	82.46	82.46
2958	NASDAQ	ISHG	Fri, Nov 6, 2020	82.86	82.86	82.65	82.84
2957	NASDAQ	ISHG	Thu, Nov 5, 2020	82.64	82.76	82.50	82.74
2956	NASDAQ	ISHG	Wed, Nov 4, 2020	81.81	81.97	81.81	81.97
2955	NASDAQ	ISHG	Tue, Nov 3, 2020	81.85	81.88	81.84	81.88
2954	NASDAQ	ISHG	Mon, Nov 2, 2020	81.38	81.38	81.25	81.25
2953	NASDAQ	ISHG	Fri, Oct 30, 2020	81.43	81.43	81.31	81.31
2952	NASDAQ	ISHG	Thu, Oct 29, 2020	81.34	81.34	81.34	81.34
2951	NASDAQ	ISHG	Wed, Oct 28, 2020	81.99	82.00	81.79	81.90
2950	NASDAQ	ISHG	Tue, Oct 27, 2020	82.41	82.41	82.29	82.29
2949	NASDAQ	ISHG	Mon, Oct 26, 2020	0.00	0.00	0.00	82.22
2948	NASDAQ	ISHG	Fri, Oct 23, 2020	0.00	0.00	0.00	82.22
2947	NASDAQ	ISHG	Thu, Oct 22, 2020	82.23	82.23	82.22	82.22
2946	NASDAQ	ISHG	Wed, Oct 21, 2020	0.00	0.00	0.00	82.07
2945	NASDAQ	ISHG	Tue, Oct 20, 2020	82.07	82.07	82.07	82.07
2944	NASDAQ	ISHG	Mon, Oct 19, 2020	82.13	82.17	81.78	81.99
2943	NASDAQ	ISHG	Fri, Oct 16, 2020	81.85	81.85	81.61	81.79
2942	NASDAQ	ISHG	Thu, Oct 15, 2020	0.00	0.00	0.00	81.96
2941	NASDAQ	ISHG	Wed, Oct 14, 2020	81.94	82.08	81.94	81.96
2940	NASDAQ	ISHG	Tue, Oct 13, 2020	81.97	81.97	81.83	81.85
2939	NASDAQ	ISHG	Mon, Oct 12, 2020	81.98	82.27	81.98	82.27
2938	NASDAQ	ISHG	Fri, Oct 9, 2020	81.83	82.41	81.83	82.30
2937	NASDAQ	ISHG	Thu, Oct 8, 2020	0.00	0.00	0.00	81.75
2936	NASDAQ	ISHG	Wed, Oct 7, 2020	81.72	81.75	81.63	81.75
2935	NASDAQ	ISHG	Tue, Oct 6, 2020	81.89	81.92	81.59	81.61
2934	NASDAQ	ISHG	Mon, Oct 5, 2020	82.17	82.17	81.91	81.91
2933	NASDAQ	ISHG	Fri, Oct 2, 2020	0.00	0.00	0.00	81.56
2932	NASDAQ	ISHG	Thu, Oct 1, 2020	0.00	0.00	0.00	81.56
2931	NASDAQ	ISHG	Wed, Sep 30, 2020	81.41	81.74	81.41	81.56
2930	NASDAQ	ISHG	Tue, Sep 29, 2020	81.53	81.53	81.34	81.39
2929	NASDAQ	ISHG	Mon, Sep 28, 2020	0.00	0.00	0.00	80.85
2928	NASDAQ	ISHG	Fri, Sep 25, 2020	80.90	80.90	80.85	80.85
2927	NASDAQ	ISHG	Thu, Sep 24, 2020	80.92	81.07	80.92	81.07
2926	NASDAQ	ISHG	Wed, Sep 23, 2020	81.29	81.37	81.27	81.27
2925	NASDAQ	ISHG	Tue, Sep 22, 2020	81.53	81.53	81.53	81.53
2924	NASDAQ	ISHG	Mon, Sep 21, 2020	82.14	82.14	81.73	81.87
2923	NASDAQ	ISHG	Fri, Sep 18, 2020	81.82	82.42	81.82	82.41
2922	NASDAQ	ISHG	Thu, Sep 17, 2020	82.28	82.49	82.28	82.30
2921	NASDAQ	ISHG	Wed, Sep 16, 2020	82.19	82.19	82.19	82.19
2920	NASDAQ	ISHG	Tue, Sep 15, 2020	82.38	82.38	82.25	82.25
2919	NASDAQ	ISHG	Mon, Sep 14, 2020	82.18	82.43	82.18	82.20
2918	NASDAQ	ISHG	Fri, Sep 11, 2020	81.91	82.08	81.91	82.08
2917	NASDAQ	ISHG	Thu, Sep 10, 2020	0.00	0.00	0.00	82.08
2916	NASDAQ	ISHG	Wed, Sep 9, 2020	82.12	82.12	82.00	82.08
2915	NASDAQ	ISHG	Tue, Sep 8, 2020	82.15	82.15	81.82	81.89
2914	NASDAQ	ISHG	Fri, Sep 4, 2020	82.31	82.40	82.02	82.40
2913	NASDAQ	ISHG	Thu, Sep 3, 2020	82.42	82.42	82.13	82.41
2912	NASDAQ	ISHG	Wed, Sep 2, 2020	82.35	82.40	82.25	82.40
2911	NASDAQ	ISHG	Tue, Sep 1, 2020	83.57	83.57	82.80	82.80
2910	NASDAQ	ISHG	Mon, Aug 31, 2020	82.93	82.93	82.88	82.89
2909	NASDAQ	ISHG	Fri, Aug 28, 2020	82.68	82.89	82.68	82.89
2908	NASDAQ	ISHG	Thu, Aug 27, 2020	82.04	82.32	82.04	82.21
2907	NASDAQ	ISHG	Wed, Aug 26, 2020	82.22	82.26	82.22	82.26
2906	NASDAQ	ISHG	Tue, Aug 25, 2020	82.16	82.21	82.14	82.21
2905	NASDAQ	ISHG	Mon, Aug 24, 2020	82.29	82.29	82.09	82.09
2904	NASDAQ	ISHG	Fri, Aug 21, 2020	81.96	82.13	81.96	82.13
2903	NASDAQ	ISHG	Thu, Aug 20, 2020	0.00	0.00	0.00	82.51
2902	NASDAQ	ISHG	Wed, Aug 19, 2020	82.74	82.74	82.51	82.51
2901	NASDAQ	ISHG	Tue, Aug 18, 2020	82.75	83.03	82.75	83.03
2900	NASDAQ	ISHG	Mon, Aug 17, 2020	82.30	82.42	82.29	82.39
2899	NASDAQ	ISHG	Fri, Aug 14, 2020	81.66	81.66	81.66	81.66
2898	NASDAQ	ISHG	Thu, Aug 13, 2020	82.16	82.16	82.12	82.12
2897	NASDAQ	ISHG	Wed, Aug 12, 2020	82.01	82.01	81.88	81.92
2896	NASDAQ	ISHG	Tue, Aug 11, 2020	82.19	82.19	82.19	82.19
2895	NASDAQ	ISHG	Mon, Aug 10, 2020	82.19	82.19	82.06	82.06
2894	NASDAQ	ISHG	Fri, Aug 7, 2020	82.20	82.20	81.96	82.05
2893	NASDAQ	ISHG	Thu, Aug 6, 2020	82.42	82.55	82.39	82.55
2892	NASDAQ	ISHG	Wed, Aug 5, 2020	82.42	82.75	82.38	82.59
2891	NASDAQ	ISHG	Tue, Aug 4, 2020	0.00	0.00	0.00	81.89
2890	NASDAQ	ISHG	Mon, Aug 3, 2020	82.23	82.23	81.62	81.89
2889	NASDAQ	ISHG	Fri, Jul 31, 2020	82.26	82.32	82.05	82.05
2888	NASDAQ	ISHG	Thu, Jul 30, 2020	0.00	0.00	0.00	82.15
2887	NASDAQ	ISHG	Wed, Jul 29, 2020	82.17	82.26	82.05	82.15
2886	NASDAQ	ISHG	Tue, Jul 28, 2020	81.98	82.01	81.86	81.90
2885	NASDAQ	ISHG	Mon, Jul 27, 2020	81.68	81.95	81.68	81.93
2884	NASDAQ	ISHG	Fri, Jul 24, 2020	81.10	81.28	81.10	81.28
2883	NASDAQ	ISHG	Thu, Jul 23, 2020	81.15	81.16	80.80	80.82
2882	NASDAQ	ISHG	Wed, Jul 22, 2020	80.57	80.89	80.57	80.89
2881	NASDAQ	ISHG	Tue, Jul 21, 2020	80.54	80.71	80.33	80.71
2880	NASDAQ	ISHG	Mon, Jul 20, 2020	0.00	0.00	0.00	80.14
2879	NASDAQ	ISHG	Fri, Jul 17, 2020	80.19	80.19	80.14	80.14
2878	NASDAQ	ISHG	Thu, Jul 16, 2020	79.90	79.95	79.88	79.88
2877	NASDAQ	ISHG	Wed, Jul 15, 2020	79.90	80.09	79.90	80.05
2876	NASDAQ	ISHG	Tue, Jul 14, 2020	79.86	79.87	79.86	79.87
2875	NASDAQ	ISHG	Mon, Jul 13, 2020	80.02	80.02	79.75	79.75
2874	NASDAQ	ISHG	Fri, Jul 10, 2020	79.62	79.62	79.62	79.62
2873	NASDAQ	ISHG	Thu, Jul 9, 2020	79.77	79.77	79.51	79.55
2872	NASDAQ	ISHG	Wed, Jul 8, 2020	79.35	79.76	79.35	79.73
2871	NASDAQ	ISHG	Tue, Jul 7, 2020	79.32	79.32	79.32	79.32
2870	NASDAQ	ISHG	Mon, Jul 6, 2020	79.58	79.79	79.45	79.62
2869	NASDAQ	ISHG	Thu, Jul 2, 2020	79.19	79.19	79.11	79.11
2868	NASDAQ	ISHG	Wed, Jul 1, 2020	79.05	79.24	79.05	79.14
2867	NASDAQ	ISHG	Tue, Jun 30, 2020	78.98	78.98	78.98	78.98
2866	NASDAQ	ISHG	Mon, Jun 29, 2020	0.00	0.00	0.00	79.10
2865	NASDAQ	ISHG	Fri, Jun 26, 2020	0.00	0.00	0.00	79.10
2864	NASDAQ	ISHG	Thu, Jun 25, 2020	79.18	79.18	79.06	79.10
2863	NASDAQ	ISHG	Wed, Jun 24, 2020	79.68	79.68	79.49	79.49
2862	NASDAQ	ISHG	Tue, Jun 23, 2020	79.61	79.61	79.61	79.61
2861	NASDAQ	ISHG	Mon, Jun 22, 2020	79.19	79.38	79.19	79.36
2860	NASDAQ	ISHG	Fri, Jun 19, 2020	79.19	79.19	78.83	78.90
2859	NASDAQ	ISHG	Thu, Jun 18, 2020	79.28	79.28	79.00	79.03
2858	NASDAQ	ISHG	Wed, Jun 17, 2020	79.25	79.25	79.25	79.25
2857	NASDAQ	ISHG	Tue, Jun 16, 2020	79.25	79.25	79.25	79.25
2856	NASDAQ	ISHG	Mon, Jun 15, 2020	79.20	79.57	79.20	79.50
2855	NASDAQ	ISHG	Fri, Jun 12, 2020	79.57	79.57	78.91	79.15
2854	NASDAQ	ISHG	Thu, Jun 11, 2020	79.91	79.98	79.43	79.43
2853	NASDAQ	ISHG	Wed, Jun 10, 2020	0.00	0.00	0.00	79.67
2852	NASDAQ	ISHG	Tue, Jun 9, 2020	79.67	79.74	79.67	79.67
2851	NASDAQ	ISHG	Mon, Jun 8, 2020	79.32	79.46	79.13	79.46
2850	NASDAQ	ISHG	Fri, Jun 5, 2020	79.19	79.19	79.12	79.12
2849	NASDAQ	ISHG	Thu, Jun 4, 2020	78.95	79.26	78.95	79.26
2848	NASDAQ	ISHG	Wed, Jun 3, 2020	78.85	78.89	78.84	78.89
2847	NASDAQ	ISHG	Tue, Jun 2, 2020	78.49	78.64	78.49	78.61
2846	NASDAQ	ISHG	Mon, Jun 1, 2020	78.40	78.59	78.12	78.59
2845	NASDAQ	ISHG	Fri, May 29, 2020	0.00	0.00	0.00	78.01
2844	NASDAQ	ISHG	Thu, May 28, 2020	77.81	78.13	77.81	78.01
2843	NASDAQ	ISHG	Wed, May 27, 2020	77.62	77.62	77.62	77.62
2842	NASDAQ	ISHG	Tue, May 26, 2020	77.87	77.87	77.46	77.61
2841	NASDAQ	ISHG	Fri, May 22, 2020	77.20	77.20	77.09	77.09
2840	NASDAQ	ISHG	Thu, May 21, 2020	78.49	78.49	77.36	77.44
2839	NASDAQ	ISHG	Wed, May 20, 2020	0.00	0.00	0.00	77.31
2838	NASDAQ	ISHG	Tue, May 19, 2020	77.31	77.31	77.31	77.31
2837	NASDAQ	ISHG	Mon, May 18, 2020	77.30	77.30	77.30	77.30
2836	NASDAQ	ISHG	Fri, May 15, 2020	0.00	0.00	0.00	76.98
2835	NASDAQ	ISHG	Thu, May 14, 2020	0.00	0.00	0.00	76.98
2834	NASDAQ	ISHG	Wed, May 13, 2020	0.00	0.00	0.00	76.98
2833	NASDAQ	ISHG	Tue, May 12, 2020	77.13	77.13	76.98	76.98
2832	NASDAQ	ISHG	Mon, May 11, 2020	77.06	77.06	77.06	77.06
2831	NASDAQ	ISHG	Fri, May 8, 2020	0.00	0.00	0.00	76.93
2830	NASDAQ	ISHG	Thu, May 7, 2020	0.00	0.00	0.00	76.93
2829	NASDAQ	ISHG	Wed, May 6, 2020	76.96	76.96	76.93	76.93
2828	NASDAQ	ISHG	Tue, May 5, 2020	77.08	77.11	77.08	77.11
2827	NASDAQ	ISHG	Mon, May 4, 2020	77.46	77.56	77.09	77.16
2826	NASDAQ	ISHG	Fri, May 1, 2020	0.00	0.00	0.00	77.53
2825	NASDAQ	ISHG	Thu, Apr 30, 2020	77.20	77.67	77.20	77.53
2824	NASDAQ	ISHG	Wed, Apr 29, 2020	77.13	77.27	77.13	77.27
2823	NASDAQ	ISHG	Tue, Apr 28, 2020	77.17	77.17	76.90	76.92
2822	NASDAQ	ISHG	Mon, Apr 27, 2020	76.86	76.87	76.82	76.82
2821	NASDAQ	ISHG	Fri, Apr 24, 2020	76.39	76.63	76.39	76.63
2820	NASDAQ	ISHG	Thu, Apr 23, 2020	76.57	76.72	76.24	76.31
2819	NASDAQ	ISHG	Wed, Apr 22, 2020	76.49	76.50	76.35	76.35
2818	NASDAQ	ISHG	Tue, Apr 21, 2020	76.78	76.78	76.78	76.78
2817	NASDAQ	ISHG	Mon, Apr 20, 2020	77.01	77.05	76.76	76.76
2816	NASDAQ	ISHG	Fri, Apr 17, 2020	76.38	77.00	76.38	76.74
2815	NASDAQ	ISHG	Thu, Apr 16, 2020	76.92	76.92	76.39	76.68
2814	NASDAQ	ISHG	Wed, Apr 15, 2020	76.65	77.22	76.63	77.16
2813	NASDAQ	ISHG	Tue, Apr 14, 2020	77.52	77.62	77.36	77.62
2812	NASDAQ	ISHG	Mon, Apr 13, 2020	77.07	77.18	77.07	77.16
2811	NASDAQ	ISHG	Thu, Apr 9, 2020	76.86	77.14	76.85	77.02
2810	NASDAQ	ISHG	Wed, Apr 8, 2020	76.46	76.57	76.46	76.57
2809	NASDAQ	ISHG	Tue, Apr 7, 2020	76.55	76.87	76.49	76.66
2808	NASDAQ	ISHG	Mon, Apr 6, 2020	76.21	76.21	75.96	76.02
2807	NASDAQ	ISHG	Fri, Apr 3, 2020	76.25	76.25	76.03	76.12
2806	NASDAQ	ISHG	Thu, Apr 2, 2020	76.26	76.75	76.26	76.50
2805	NASDAQ	ISHG	Wed, Apr 1, 2020	77.16	77.16	77.16	77.16
2804	NASDAQ	ISHG	Tue, Mar 31, 2020	77.22	77.22	77.10	77.16
2803	NASDAQ	ISHG	Mon, Mar 30, 2020	77.58	77.58	77.33	77.33
2802	NASDAQ	ISHG	Fri, Mar 27, 2020	77.02	78.09	76.84	77.97
2801	NASDAQ	ISHG	Thu, Mar 26, 2020	76.21	77.26	76.21	77.20
2800	NASDAQ	ISHG	Wed, Mar 25, 2020	75.34	75.92	75.34	75.84
2799	NASDAQ	ISHG	Tue, Mar 24, 2020	75.19	75.30	74.68	75.10
2798	NASDAQ	ISHG	Mon, Mar 23, 2020	74.56	75.16	74.51	74.65
2797	NASDAQ	ISHG	Fri, Mar 20, 2020	74.76	75.01	74.56	74.56
2796	NASDAQ	ISHG	Thu, Mar 19, 2020	73.94	75.10	73.94	74.96
2795	NASDAQ	ISHG	Wed, Mar 18, 2020	76.16	76.54	75.20	75.53
2794	NASDAQ	ISHG	Tue, Mar 17, 2020	76.70	76.93	73.39	76.93
2793	NASDAQ	ISHG	Mon, Mar 16, 2020	76.71	78.31	76.71	78.03
2792	NASDAQ	ISHG	Fri, Mar 13, 2020	77.57	78.02	77.46	77.75
2791	NASDAQ	ISHG	Thu, Mar 12, 2020	75.44	78.79	75.44	78.65
2790	NASDAQ	ISHG	Wed, Mar 11, 2020	79.86	79.86	79.42	79.51
2789	NASDAQ	ISHG	Tue, Mar 10, 2020	79.78	80.16	79.70	79.70
2788	NASDAQ	ISHG	Mon, Mar 9, 2020	80.85	81.35	80.79	80.82
2787	NASDAQ	ISHG	Fri, Mar 6, 2020	80.26	80.26	79.96	79.99
2786	NASDAQ	ISHG	Thu, Mar 5, 2020	79.27	79.42	79.03	79.38
2785	NASDAQ	ISHG	Wed, Mar 4, 2020	78.94	78.94	78.85	78.93
2784	NASDAQ	ISHG	Tue, Mar 3, 2020	78.38	79.13	78.38	78.90
2783	NASDAQ	ISHG	Mon, Mar 2, 2020	78.50	78.87	78.50	78.55
2782	NASDAQ	ISHG	Fri, Feb 28, 2020	77.61	78.25	77.61	78.25
2781	NASDAQ	ISHG	Thu, Feb 27, 2020	77.58	77.58	77.58	77.58
2780	NASDAQ	ISHG	Wed, Feb 26, 2020	77.06	77.16	77.06	77.16
2779	NASDAQ	ISHG	Tue, Feb 25, 2020	77.27	77.27	77.15	77.21
2778	NASDAQ	ISHG	Mon, Feb 24, 2020	76.84	77.01	76.76	76.99
2777	NASDAQ	ISHG	Fri, Feb 21, 2020	76.88	76.88	76.82	76.85
2776	NASDAQ	ISHG	Thu, Feb 20, 2020	76.98	76.98	76.98	76.98
2775	NASDAQ	ISHG	Wed, Feb 19, 2020	0.00	0.00	0.00	77.03
2774	NASDAQ	ISHG	Tue, Feb 18, 2020	77.21	77.21	76.98	77.03
2773	NASDAQ	ISHG	Fri, Feb 14, 2020	77.30	77.30	77.12	77.22
2772	NASDAQ	ISHG	Thu, Feb 13, 2020	77.60	77.60	77.23	77.24
2771	NASDAQ	ISHG	Wed, Feb 12, 2020	77.30	77.36	77.30	77.36
2770	NASDAQ	ISHG	Tue, Feb 11, 2020	77.54	77.57	77.49	77.54
2769	NASDAQ	ISHG	Mon, Feb 10, 2020	0.00	0.00	0.00	77.59
2768	NASDAQ	ISHG	Fri, Feb 7, 2020	77.59	77.59	77.59	77.59
2767	NASDAQ	ISHG	Thu, Feb 6, 2020	77.70	77.70	77.70	77.70
2766	NASDAQ	ISHG	Wed, Feb 5, 2020	78.11	78.11	77.78	77.90
2765	NASDAQ	ISHG	Tue, Feb 4, 2020	78.24	78.31	78.24	78.31
2764	NASDAQ	ISHG	Mon, Feb 3, 2020	78.48	78.48	78.17	78.28
2763	NASDAQ	ISHG	Fri, Jan 31, 2020	78.37	78.42	78.37	78.42
2762	NASDAQ	ISHG	Thu, Jan 30, 2020	0.00	0.00	0.00	78.09
2761	NASDAQ	ISHG	Wed, Jan 29, 2020	78.35	78.35	77.98	78.09
2760	NASDAQ	ISHG	Tue, Jan 28, 2020	78.00	78.00	77.99	77.99
2759	NASDAQ	ISHG	Mon, Jan 27, 2020	78.12	78.18	78.09	78.14
2758	NASDAQ	ISHG	Fri, Jan 24, 2020	78.10	78.17	78.08	78.13
2757	NASDAQ	ISHG	Thu, Jan 23, 2020	78.41	78.41	78.24	78.24
2756	NASDAQ	ISHG	Wed, Jan 22, 2020	78.41	78.41	78.41	78.41
2755	NASDAQ	ISHG	Tue, Jan 21, 2020	78.08	78.49	78.08	78.44
2754	NASDAQ	ISHG	Fri, Jan 17, 2020	78.40	78.40	78.40	78.53
2753	NASDAQ	ISHG	Thu, Jan 16, 2020	0.00	0.00	0.00	78.53
2752	NASDAQ	ISHG	Wed, Jan 15, 2020	78.58	78.64	78.53	78.53
2751	NASDAQ	ISHG	Tue, Jan 14, 2020	78.54	78.57	78.51	78.57
2750	NASDAQ	ISHG	Mon, Jan 13, 2020	78.49	78.59	78.49	78.49
2749	NASDAQ	ISHG	Fri, Jan 10, 2020	78.57	78.67	78.57	78.62
2748	NASDAQ	ISHG	Thu, Jan 9, 2020	78.47	78.47	78.46	78.46
2747	NASDAQ	ISHG	Wed, Jan 8, 2020	0.00	0.00	0.00	78.89
2746	NASDAQ	ISHG	Tue, Jan 7, 2020	78.88	78.90	78.87	78.89
2745	NASDAQ	ISHG	Mon, Jan 6, 2020	79.27	79.27	79.07	79.11
2744	NASDAQ	ISHG	Fri, Jan 3, 2020	79.15	79.15	79.07	79.07
2743	NASDAQ	ISHG	Thu, Jan 2, 2020	79.13	79.15	79.06	79.07
2742	NASDAQ	ISHG	Tue, Dec 31, 2019	79.26	79.53	79.24	79.25
2741	NASDAQ	ISHG	Mon, Dec 30, 2019	79.06	79.16	79.06	79.11
2740	NASDAQ	ISHG	Fri, Dec 27, 2019	78.85	78.85	78.85	78.85
2739	NASDAQ	ISHG	Thu, Dec 26, 2019	78.47	78.53	78.47	78.53
2738	NASDAQ	ISHG	Tue, Dec 24, 2019	0.00	0.00	0.00	78.49
2737	NASDAQ	ISHG	Mon, Dec 23, 2019	78.49	78.49	78.49	78.49
2736	NASDAQ	ISHG	Fri, Dec 20, 2019	78.35	78.50	78.35	78.40
2735	NASDAQ	ISHG	Thu, Dec 19, 2019	78.57	78.61	78.51	78.58
2734	NASDAQ	ISHG	Wed, Dec 18, 2019	78.54	78.54	78.54	78.54
2733	NASDAQ	ISHG	Tue, Dec 17, 2019	78.56	78.72	78.56	78.66
2732	NASDAQ	ISHG	Mon, Dec 16, 2019	78.74	78.74	78.72	78.72
2731	NASDAQ	ISHG	Fri, Dec 13, 2019	78.82	78.82	78.62	78.62
2730	NASDAQ	ISHG	Thu, Dec 12, 2019	78.59	78.59	78.49	78.55
2729	NASDAQ	ISHG	Wed, Dec 11, 2019	78.46	78.53	78.46	78.53
2728	NASDAQ	ISHG	Tue, Dec 10, 2019	78.47	78.47	78.47	78.47
2727	NASDAQ	ISHG	Mon, Dec 9, 2019	78.33	78.35	78.29	78.31
2726	NASDAQ	ISHG	Fri, Dec 6, 2019	78.36	78.36	78.28	78.31
2725	NASDAQ	ISHG	Thu, Dec 5, 2019	78.40	78.40	78.40	78.40
2724	NASDAQ	ISHG	Wed, Dec 4, 2019	78.42	78.42	78.33	78.33
2723	NASDAQ	ISHG	Tue, Dec 3, 2019	78.37	78.46	78.37	78.46
2722	NASDAQ	ISHG	Mon, Dec 2, 2019	0.00	0.00	0.00	77.95
2721	NASDAQ	ISHG	Fri, Nov 29, 2019	0.00	0.00	0.00	77.95
2720	NASDAQ	ISHG	Wed, Nov 27, 2019	77.91	77.98	77.91	77.95
2719	NASDAQ	ISHG	Tue, Nov 26, 2019	77.91	78.05	77.91	78.04
2718	NASDAQ	ISHG	Mon, Nov 25, 2019	78.05	78.05	78.01	78.05
2717	NASDAQ	ISHG	Fri, Nov 22, 2019	78.28	78.28	78.12	78.12
2716	NASDAQ	ISHG	Thu, Nov 21, 2019	78.34	78.34	78.33	78.33
2715	NASDAQ	ISHG	Wed, Nov 20, 2019	78.41	78.41	78.41	78.41
2714	NASDAQ	ISHG	Tue, Nov 19, 2019	78.46	78.51	78.46	78.51
2713	NASDAQ	ISHG	Mon, Nov 18, 2019	0.00	0.00	0.00	78.17
2712	NASDAQ	ISHG	Fri, Nov 15, 2019	78.19	78.19	78.17	78.17
2711	NASDAQ	ISHG	Thu, Nov 14, 2019	78.12	78.15	78.12	78.15
2710	NASDAQ	ISHG	Wed, Nov 13, 2019	77.97	77.98	77.96	77.98
2709	NASDAQ	ISHG	Tue, Nov 12, 2019	78.11	78.11	78.05	78.05
2708	NASDAQ	ISHG	Mon, Nov 11, 2019	0.00	0.00	0.00	78.10
2707	NASDAQ	ISHG	Fri, Nov 8, 2019	78.07	78.10	78.07	78.10
2706	NASDAQ	ISHG	Thu, Nov 7, 2019	78.15	78.25	78.15	78.25
2705	NASDAQ	ISHG	Wed, Nov 6, 2019	78.41	78.42	78.35	78.35
2704	NASDAQ	ISHG	Tue, Nov 5, 2019	78.53	78.53	78.41	78.44
2703	NASDAQ	ISHG	Mon, Nov 4, 2019	78.71	78.71	78.71	78.71
2702	NASDAQ	ISHG	Fri, Nov 1, 2019	78.96	78.96	78.96	78.96
2701	NASDAQ	ISHG	Thu, Oct 31, 2019	78.68	78.96	78.68	78.96
2700	NASDAQ	ISHG	Wed, Oct 30, 2019	78.53	78.64	78.52	78.59
2699	NASDAQ	ISHG	Tue, Oct 29, 2019	0.00	0.00	0.00	78.43
2698	NASDAQ	ISHG	Mon, Oct 28, 2019	78.43	78.43	78.43	78.43
2697	NASDAQ	ISHG	Fri, Oct 25, 2019	78.58	78.58	78.58	78.58
2696	NASDAQ	ISHG	Thu, Oct 24, 2019	0.00	0.00	0.00	78.76
2695	NASDAQ	ISHG	Wed, Oct 23, 2019	78.67	78.76	78.67	78.76
2694	NASDAQ	ISHG	Tue, Oct 22, 2019	78.82	78.82	78.82	78.82
2693	NASDAQ	ISHG	Mon, Oct 21, 2019	78.97	78.97	78.81	78.82
2692	NASDAQ	ISHG	Fri, Oct 18, 2019	78.84	78.84	78.77	78.77
2691	NASDAQ	ISHG	Thu, Oct 17, 2019	78.40	78.61	78.40	78.61
2690	NASDAQ	ISHG	Wed, Oct 16, 2019	78.27	78.43	78.18	78.36
2689	NASDAQ	ISHG	Tue, Oct 15, 2019	78.25	78.25	78.15	78.15
2688	NASDAQ	ISHG	Mon, Oct 14, 2019	78.17	78.20	78.02	78.12
2687	NASDAQ	ISHG	Fri, Oct 11, 2019	78.32	78.32	78.21	78.26
2686	NASDAQ	ISHG	Thu, Oct 10, 2019	78.10	78.20	78.07	78.20
2685	NASDAQ	ISHG	Wed, Oct 9, 2019	77.97	77.98	77.91	77.91
2684	NASDAQ	ISHG	Tue, Oct 8, 2019	78.05	78.05	77.98	78.02
2683	NASDAQ	ISHG	Mon, Oct 7, 2019	78.15	78.16	78.03	78.10
2682	NASDAQ	ISHG	Fri, Oct 4, 2019	78.24	78.24	78.24	78.24
2681	NASDAQ	ISHG	Thu, Oct 3, 2019	78.11	78.25	78.11	78.25
2680	NASDAQ	ISHG	Wed, Oct 2, 2019	77.84	77.92	77.84	77.92
2679	NASDAQ	ISHG	Tue, Oct 1, 2019	77.57	77.57	77.57	77.57
2678	NASDAQ	ISHG	Mon, Sep 30, 2019	77.83	77.83	77.68	77.68
2677	NASDAQ	ISHG	Fri, Sep 27, 2019	77.90	77.90	77.90	77.90
2676	NASDAQ	ISHG	Thu, Sep 26, 2019	78.02	78.02	78.00	78.00
2675	NASDAQ	ISHG	Wed, Sep 25, 2019	78.14	78.21	77.82	77.84
2674	NASDAQ	ISHG	Tue, Sep 24, 2019	78.25	78.31	78.25	78.31
2673	NASDAQ	ISHG	Mon, Sep 23, 2019	78.21	78.31	78.15	78.31
2672	NASDAQ	ISHG	Fri, Sep 20, 2019	78.19	78.27	78.17	78.23
2671	NASDAQ	ISHG	Thu, Sep 19, 2019	78.36	78.40	78.30	78.40
2670	NASDAQ	ISHG	Wed, Sep 18, 2019	78.29	78.29	78.29	78.29
2669	NASDAQ	ISHG	Tue, Sep 17, 2019	78.17	78.50	78.17	78.50
2668	NASDAQ	ISHG	Mon, Sep 16, 2019	78.31	78.31	78.31	78.31
2667	NASDAQ	ISHG	Fri, Sep 13, 2019	78.57	78.57	78.48	78.49
2666	NASDAQ	ISHG	Thu, Sep 12, 2019	78.34	78.41	78.34	78.37
2665	NASDAQ	ISHG	Wed, Sep 11, 2019	78.76	78.76	78.35	78.35
2664	NASDAQ	ISHG	Tue, Sep 10, 2019	78.60	78.60	78.60	78.60
2663	NASDAQ	ISHG	Mon, Sep 9, 2019	78.76	78.76	78.68	78.68
2662	NASDAQ	ISHG	Fri, Sep 6, 2019	78.57	78.57	78.57	78.57
2661	NASDAQ	ISHG	Thu, Sep 5, 2019	78.60	78.69	78.54	78.54
2660	NASDAQ	ISHG	Wed, Sep 4, 2019	78.49	78.50	78.49	78.50
2659	NASDAQ	ISHG	Tue, Sep 3, 2019	78.12	78.29	78.12	78.14
2658	NASDAQ	ISHG	Fri, Aug 30, 2019	78.37	78.37	78.37	78.37
2657	NASDAQ	ISHG	Thu, Aug 29, 2019	78.66	78.66	78.56	78.59
2656	NASDAQ	ISHG	Wed, Aug 28, 2019	78.80	78.80	78.80	78.80
2655	NASDAQ	ISHG	Tue, Aug 27, 2019	78.96	78.96	78.83	78.83
2654	NASDAQ	ISHG	Mon, Aug 26, 2019	78.73	78.96	78.71	78.78
2653	NASDAQ	ISHG	Fri, Aug 23, 2019	79.17	79.17	79.17	79.17
2652	NASDAQ	ISHG	Thu, Aug 22, 2019	78.67	78.67	78.67	78.67
2651	NASDAQ	ISHG	Wed, Aug 21, 2019	78.74	78.74	78.69	78.69
2650	NASDAQ	ISHG	Tue, Aug 20, 2019	78.78	78.78	78.76	78.78
2649	NASDAQ	ISHG	Mon, Aug 19, 2019	78.80	78.80	78.61	78.61
2648	NASDAQ	ISHG	Fri, Aug 16, 2019	78.64	78.64	78.64	78.64
2647	NASDAQ	ISHG	Thu, Aug 15, 2019	78.81	78.86	78.80	78.86
2646	NASDAQ	ISHG	Wed, Aug 14, 2019	79.04	79.04	78.98	78.98
2645	NASDAQ	ISHG	Tue, Aug 13, 2019	79.04	79.11	78.97	78.97
2644	NASDAQ	ISHG	Mon, Aug 12, 2019	79.42	79.42	79.35	79.35
2643	NASDAQ	ISHG	Fri, Aug 9, 2019	0.00	0.00	0.00	79.26
2642	NASDAQ	ISHG	Thu, Aug 8, 2019	79.19	79.31	79.16	79.26
2641	NASDAQ	ISHG	Wed, Aug 7, 2019	79.31	79.38	79.31	79.38
2640	NASDAQ	ISHG	Tue, Aug 6, 2019	79.03	79.12	79.02	79.09
2639	NASDAQ	ISHG	Mon, Aug 5, 2019	78.92	79.21	78.92	79.12
2638	NASDAQ	ISHG	Fri, Aug 2, 2019	78.56	78.78	78.56	78.78
2637	NASDAQ	ISHG	Thu, Aug 1, 2019	0.00	0.00	0.00	78.60
2636	NASDAQ	ISHG	Wed, Jul 31, 2019	78.76	78.76	78.60	78.60
2635	NASDAQ	ISHG	Tue, Jul 30, 2019	0.00	0.00	0.00	78.61
2634	NASDAQ	ISHG	Mon, Jul 29, 2019	78.60	78.65	78.60	78.61
2633	NASDAQ	ISHG	Fri, Jul 26, 2019	78.69	78.70	78.66	78.70
2632	NASDAQ	ISHG	Thu, Jul 25, 2019	78.97	78.99	78.77	78.83
2631	NASDAQ	ISHG	Wed, Jul 24, 2019	79.06	79.06	79.01	79.01
2630	NASDAQ	ISHG	Tue, Jul 23, 2019	79.16	79.16	78.98	79.03
2629	NASDAQ	ISHG	Mon, Jul 22, 2019	79.41	79.42	79.34	79.36
2628	NASDAQ	ISHG	Fri, Jul 19, 2019	79.59	79.84	79.39	79.43
2627	NASDAQ	ISHG	Thu, Jul 18, 2019	79.39	79.71	79.36	79.71
2626	NASDAQ	ISHG	Wed, Jul 17, 2019	79.27	79.37	79.27	79.37
2625	NASDAQ	ISHG	Tue, Jul 16, 2019	79.25	79.25	79.17	79.17
2624	NASDAQ	ISHG	Mon, Jul 15, 2019	79.55	79.55	79.55	79.55
2623	NASDAQ	ISHG	Fri, Jul 12, 2019	79.48	79.53	79.48	79.53
2622	NASDAQ	ISHG	Thu, Jul 11, 2019	79.27	79.46	79.27	79.46
2621	NASDAQ	ISHG	Wed, Jul 10, 2019	79.00	79.43	79.00	79.35
2620	NASDAQ	ISHG	Tue, Jul 9, 2019	79.54	79.54	78.95	78.96
2619	NASDAQ	ISHG	Mon, Jul 8, 2019	79.20	79.20	79.20	79.20
2618	NASDAQ	ISHG	Fri, Jul 5, 2019	79.18	79.18	79.17	79.17
2617	NASDAQ	ISHG	Wed, Jul 3, 2019	79.43	79.80	79.43	79.66
2616	NASDAQ	ISHG	Tue, Jul 2, 2019	79.66	79.75	79.65	79.75
2615	NASDAQ	ISHG	Mon, Jul 1, 2019	79.94	79.94	79.60	79.60
2614	NASDAQ	ISHG	Fri, Jun 28, 2019	80.07	80.07	79.93	79.93
2613	NASDAQ	ISHG	Thu, Jun 27, 2019	0.00	0.00	0.00	79.98
2612	NASDAQ	ISHG	Wed, Jun 26, 2019	80.05	80.10	79.98	79.98
2611	NASDAQ	ISHG	Tue, Jun 25, 2019	0.00	0.00	0.00	80.18
2610	NASDAQ	ISHG	Mon, Jun 24, 2019	79.93	80.18	79.93	80.18
2609	NASDAQ	ISHG	Fri, Jun 21, 2019	79.80	79.94	79.67	79.94
2608	NASDAQ	ISHG	Thu, Jun 20, 2019	0.00	0.00	0.00	78.95
2607	NASDAQ	ISHG	Wed, Jun 19, 2019	78.94	78.95	78.93	78.95
2606	NASDAQ	ISHG	Tue, Jun 18, 2019	78.99	78.99	78.78	78.80
2605	NASDAQ	ISHG	Mon, Jun 17, 2019	79.04	79.04	78.82	78.82
2604	NASDAQ	ISHG	Fri, Jun 14, 2019	79.01	79.01	78.90	78.93
2603	NASDAQ	ISHG	Thu, Jun 13, 2019	79.22	79.30	79.09	79.30
2602	NASDAQ	ISHG	Wed, Jun 12, 2019	79.50	79.50	79.31	79.31
2601	NASDAQ	ISHG	Tue, Jun 11, 2019	0.00	0.00	0.00	79.42
2600	NASDAQ	ISHG	Mon, Jun 10, 2019	79.42	79.42	79.42	79.42
2599	NASDAQ	ISHG	Fri, Jun 7, 2019	79.70	79.70	79.65	79.65
2598	NASDAQ	ISHG	Thu, Jun 6, 2019	79.34	79.34	79.34	79.34
2597	NASDAQ	ISHG	Wed, Jun 5, 2019	79.45	79.45	79.05	79.06
2596	NASDAQ	ISHG	Tue, Jun 4, 2019	79.08	79.21	79.08	79.20
2595	NASDAQ	ISHG	Mon, Jun 3, 2019	78.88	79.21	78.88	79.21
2594	NASDAQ	ISHG	Fri, May 31, 2019	78.62	78.68	78.43	78.59
2593	NASDAQ	ISHG	Thu, May 30, 2019	78.37	78.37	78.28	78.28
2592	NASDAQ	ISHG	Wed, May 29, 2019	78.40	78.40	78.36	78.36
2591	NASDAQ	ISHG	Tue, May 28, 2019	78.81	78.81	78.52	78.55
2590	NASDAQ	ISHG	Fri, May 24, 2019	78.54	78.69	78.54	78.64
2589	NASDAQ	ISHG	Thu, May 23, 2019	78.09	78.34	78.09	78.34
2588	NASDAQ	ISHG	Wed, May 22, 2019	78.25	78.25	78.24	78.25
2587	NASDAQ	ISHG	Tue, May 21, 2019	78.69	78.69	78.22	78.22
2586	NASDAQ	ISHG	Mon, May 20, 2019	78.33	78.48	78.33	78.48
2585	NASDAQ	ISHG	Fri, May 17, 2019	78.58	78.58	78.29	78.30
2584	NASDAQ	ISHG	Thu, May 16, 2019	78.49	78.49	78.39	78.40
2583	NASDAQ	ISHG	Wed, May 15, 2019	78.63	78.65	78.63	78.65
2582	NASDAQ	ISHG	Tue, May 14, 2019	78.65	78.70	78.62	78.62
2581	NASDAQ	ISHG	Mon, May 13, 2019	78.86	78.86	78.77	78.77
2580	NASDAQ	ISHG	Fri, May 10, 2019	78.74	78.74	78.74	78.74
2579	NASDAQ	ISHG	Thu, May 9, 2019	78.76	78.79	78.67	78.73
2578	NASDAQ	ISHG	Wed, May 8, 2019	78.60	78.67	78.57	78.57
2577	NASDAQ	ISHG	Tue, May 7, 2019	78.44	78.44	78.44	78.44
2576	NASDAQ	ISHG	Mon, May 6, 2019	78.49	78.54	78.47	78.47
2575	NASDAQ	ISHG	Fri, May 3, 2019	78.40	78.55	78.40	78.55
2574	NASDAQ	ISHG	Thu, May 2, 2019	78.57	78.57	78.33	78.50
2573	NASDAQ	ISHG	Wed, May 1, 2019	78.45	78.45	78.45	78.45
2572	NASDAQ	ISHG	Tue, Apr 30, 2019	78.59	78.59	78.59	78.59
2571	NASDAQ	ISHG	Mon, Apr 29, 2019	78.34	78.40	78.34	78.40
2570	NASDAQ	ISHG	Fri, Apr 26, 2019	78.32	78.32	78.32	78.32
2569	NASDAQ	ISHG	Thu, Apr 25, 2019	78.17	78.17	78.14	78.14
2568	NASDAQ	ISHG	Wed, Apr 24, 2019	78.39	78.46	78.26	78.26
2567	NASDAQ	ISHG	Tue, Apr 23, 2019	78.69	78.69	78.55	78.55
2566	NASDAQ	ISHG	Mon, Apr 22, 2019	78.73	78.76	78.73	78.76
2565	NASDAQ	ISHG	Thu, Apr 18, 2019	78.75	78.79	78.69	78.69
2564	NASDAQ	ISHG	Wed, Apr 17, 2019	78.95	78.95	78.93	78.93
2563	NASDAQ	ISHG	Tue, Apr 16, 2019	79.04	79.04	78.95	78.95
2562	NASDAQ	ISHG	Mon, Apr 15, 2019	79.19	79.19	78.95	78.95
2561	NASDAQ	ISHG	Fri, Apr 12, 2019	79.09	79.09	79.09	79.09
2560	NASDAQ	ISHG	Thu, Apr 11, 2019	78.92	78.92	78.92	78.92
2559	NASDAQ	ISHG	Wed, Apr 10, 2019	79.11	79.20	79.00	79.20
2558	NASDAQ	ISHG	Tue, Apr 9, 2019	79.04	79.12	78.93	79.09
2557	NASDAQ	ISHG	Mon, Apr 8, 2019	78.71	78.88	78.71	78.82
2556	NASDAQ	ISHG	Fri, Apr 5, 2019	78.70	78.71	78.70	78.71
2555	NASDAQ	ISHG	Thu, Apr 4, 2019	78.75	78.84	78.70	78.84
2554	NASDAQ	ISHG	Wed, Apr 3, 2019	78.71	78.83	78.71	78.81
2553	NASDAQ	ISHG	Tue, Apr 2, 2019	78.60	78.63	78.60	78.63
2552	NASDAQ	ISHG	Mon, Apr 1, 2019	78.94	78.94	78.74	78.74
2551	NASDAQ	ISHG	Fri, Mar 29, 2019	78.93	78.93	78.93	78.93
2550	NASDAQ	ISHG	Thu, Mar 28, 2019	78.88	79.00	78.88	78.89
2549	NASDAQ	ISHG	Wed, Mar 27, 2019	79.19	79.19	78.99	79.05
2548	NASDAQ	ISHG	Tue, Mar 26, 2019	79.36	79.36	79.23	79.23
2547	NASDAQ	ISHG	Mon, Mar 25, 2019	79.39	79.43	79.39	79.40
2546	NASDAQ	ISHG	Fri, Mar 22, 2019	79.33	79.40	79.22	79.29
2545	NASDAQ	ISHG	Thu, Mar 21, 2019	79.66	79.66	79.44	79.53
2544	NASDAQ	ISHG	Wed, Mar 20, 2019	79.43	79.88	79.40	79.88
2543	NASDAQ	ISHG	Tue, Mar 19, 2019	79.33	79.33	79.33	79.33
2542	NASDAQ	ISHG	Mon, Mar 18, 2019	79.37	79.37	79.28	79.34
2541	NASDAQ	ISHG	Fri, Mar 15, 2019	79.33	79.33	79.26	79.26
2540	NASDAQ	ISHG	Thu, Mar 14, 2019	79.12	79.12	79.05	79.05
2539	NASDAQ	ISHG	Wed, Mar 13, 2019	79.14	79.19	79.08	79.19
2538	NASDAQ	ISHG	Tue, Mar 12, 2019	78.96	79.09	78.96	79.01
2537	NASDAQ	ISHG	Mon, Mar 11, 2019	78.84	78.84	78.78	78.79
2536	NASDAQ	ISHG	Fri, Mar 8, 2019	78.74	78.78	78.71	78.76
2535	NASDAQ	ISHG	Thu, Mar 7, 2019	78.74	78.86	78.42	78.42
2534	NASDAQ	ISHG	Wed, Mar 6, 2019	79.06	79.09	79.06	79.09
2533	NASDAQ	ISHG	Tue, Mar 5, 2019	79.08	79.08	78.87	78.92
2532	NASDAQ	ISHG	Mon, Mar 4, 2019	79.28	79.28	78.99	79.12
2531	NASDAQ	ISHG	Fri, Mar 1, 2019	79.40	79.44	79.14	79.19
2530	NASDAQ	ISHG	Thu, Feb 28, 2019	79.57	79.57	79.40	79.43
2529	NASDAQ	ISHG	Wed, Feb 27, 2019	79.55	79.57	79.44	79.48
2528	NASDAQ	ISHG	Tue, Feb 26, 2019	79.42	79.51	79.42	79.50
2527	NASDAQ	ISHG	Mon, Feb 25, 2019	79.31	79.34	79.29	79.34
2526	NASDAQ	ISHG	Fri, Feb 22, 2019	79.50	79.52	79.45	79.45
2525	NASDAQ	ISHG	Thu, Feb 21, 2019	79.39	79.39	79.39	79.39
2524	NASDAQ	ISHG	Wed, Feb 20, 2019	79.14	79.47	79.14	79.32
2523	NASDAQ	ISHG	Tue, Feb 19, 2019	79.31	79.44	79.23	79.35
2522	NASDAQ	ISHG	Fri, Feb 15, 2019	79.47	79.47	78.91	79.11
2521	NASDAQ	ISHG	Thu, Feb 14, 2019	79.25	79.25	78.95	78.95
2520	NASDAQ	ISHG	Wed, Feb 13, 2019	79.07	79.16	78.87	78.87
2519	NASDAQ	ISHG	Tue, Feb 12, 2019	79.18	79.23	79.13	79.23
2518	NASDAQ	ISHG	Mon, Feb 11, 2019	79.16	79.17	78.90	78.90
2517	NASDAQ	ISHG	Fri, Feb 8, 2019	79.42	79.42	79.36	79.36
2516	NASDAQ	ISHG	Thu, Feb 7, 2019	79.54	79.54	79.44	79.52
2515	NASDAQ	ISHG	Wed, Feb 6, 2019	79.62	79.66	79.52	79.62
2514	NASDAQ	ISHG	Tue, Feb 5, 2019	79.91	79.95	79.78	79.81
2513	NASDAQ	ISHG	Mon, Feb 4, 2019	80.04	80.04	79.91	79.95
2512	NASDAQ	ISHG	Fri, Feb 1, 2019	80.31	80.31	80.25	80.25
2511	NASDAQ	ISHG	Thu, Jan 31, 2019	80.42	80.42	80.21	80.22
2510	NASDAQ	ISHG	Wed, Jan 30, 2019	79.90	80.47	79.90	80.47
2509	NASDAQ	ISHG	Tue, Jan 29, 2019	80.00	80.00	79.97	80.00
2508	NASDAQ	ISHG	Mon, Jan 28, 2019	79.90	80.02	79.85	79.98
2507	NASDAQ	ISHG	Fri, Jan 25, 2019	79.66	80.00	79.64	80.00
2506	NASDAQ	ISHG	Thu, Jan 24, 2019	79.69	79.76	79.50	79.50
2505	NASDAQ	ISHG	Wed, Jan 23, 2019	79.59	79.83	79.59	79.78
2504	NASDAQ	ISHG	Tue, Jan 22, 2019	79.62	79.75	79.59	79.60
2503	NASDAQ	ISHG	Fri, Jan 18, 2019	79.72	79.73	79.58	79.58
2502	NASDAQ	ISHG	Thu, Jan 17, 2019	79.80	79.84	79.80	79.83
2501	NASDAQ	ISHG	Wed, Jan 16, 2019	79.98	80.06	79.93	80.05
2500	NASDAQ	ISHG	Tue, Jan 15, 2019	80.22	80.22	79.98	79.98
2499	NASDAQ	ISHG	Mon, Jan 14, 2019	80.25	80.65	80.22	80.22
2498	NASDAQ	ISHG	Fri, Jan 11, 2019	80.40	80.40	80.17	80.17
2497	NASDAQ	ISHG	Thu, Jan 10, 2019	80.50	80.61	80.28	80.34
2496	NASDAQ	ISHG	Wed, Jan 9, 2019	80.57	80.76	80.54	80.67
2495	NASDAQ	ISHG	Tue, Jan 8, 2019	79.93	80.07	79.92	80.00
2494	NASDAQ	ISHG	Mon, Jan 7, 2019	80.16	80.27	80.16	80.23
2493	NASDAQ	ISHG	Fri, Jan 4, 2019	79.90	80.02	79.68	80.02
2492	NASDAQ	ISHG	Thu, Jan 3, 2019	79.54	79.99	79.54	79.99
2491	NASDAQ	ISHG	Wed, Jan 2, 2019	79.76	79.76	79.23	79.39
2490	NASDAQ	ISHG	Mon, Dec 31, 2018	80.11	80.11	79.59	79.76
2489	NASDAQ	ISHG	Fri, Dec 28, 2018	79.43	79.75	79.43	79.65
2488	NASDAQ	ISHG	Thu, Dec 27, 2018	79.25	79.52	79.25	79.34
2487	NASDAQ	ISHG	Wed, Dec 26, 2018	79.40	79.46	79.09	79.09
2486	NASDAQ	ISHG	Mon, Dec 24, 2018	79.59	79.59	79.13	79.38
2485	NASDAQ	ISHG	Fri, Dec 21, 2018	79.37	79.37	78.83	78.97
2484	NASDAQ	ISHG	Thu, Dec 20, 2018	79.21	79.72	79.21	79.57
2483	NASDAQ	ISHG	Wed, Dec 19, 2018	79.28	79.28	79.08	79.08
2482	NASDAQ	ISHG	Tue, Dec 18, 2018	79.04	79.04	78.93	78.94
2481	NASDAQ	ISHG	Mon, Dec 17, 2018	80.19	80.22	80.16	80.20
2480	NASDAQ	ISHG	Fri, Dec 14, 2018	79.95	80.02	79.94	79.96
2479	NASDAQ	ISHG	Thu, Dec 13, 2018	80.16	80.29	80.16	80.28
2478	NASDAQ	ISHG	Wed, Dec 12, 2018	80.39	80.39	80.26	80.30
2477	NASDAQ	ISHG	Tue, Dec 11, 2018	80.19	80.19	80.13	80.17
2476	NASDAQ	ISHG	Mon, Dec 10, 2018	80.47	80.63	80.20	80.20
2475	NASDAQ	ISHG	Fri, Dec 7, 2018	80.65	80.72	80.56	80.72
2474	NASDAQ	ISHG	Thu, Dec 6, 2018	80.30	80.72	80.30	80.63
2473	NASDAQ	ISHG	Tue, Dec 4, 2018	80.47	80.61	80.39	80.49
2472	NASDAQ	ISHG	Mon, Dec 3, 2018	80.32	80.32	80.32	80.32
2471	NASDAQ	ISHG	Fri, Nov 30, 2018	80.59	80.59	80.06	80.06
2470	NASDAQ	ISHG	Thu, Nov 29, 2018	80.39	80.54	80.39	80.54
2469	NASDAQ	ISHG	Wed, Nov 28, 2018	79.86	80.50	79.86	80.50
2468	NASDAQ	ISHG	Tue, Nov 27, 2018	79.96	80.08	79.91	79.91
2467	NASDAQ	ISHG	Mon, Nov 26, 2018	80.09	80.41	80.09	80.16
2466	NASDAQ	ISHG	Fri, Nov 23, 2018	80.37	80.37	80.37	80.37
2465	NASDAQ	ISHG	Wed, Nov 21, 2018	80.71	80.71	80.57	80.57
2464	NASDAQ	ISHG	Tue, Nov 20, 2018	80.76	80.76	80.43	80.43
2463	NASDAQ	ISHG	Mon, Nov 19, 2018	80.81	81.04	80.81	80.99
2462	NASDAQ	ISHG	Fri, Nov 16, 2018	80.97	80.97	80.58	80.58
2461	NASDAQ	ISHG	Thu, Nov 15, 2018	80.07	80.16	80.07	80.16
2460	NASDAQ	ISHG	Wed, Nov 14, 2018	79.94	80.02	79.94	80.01
2459	NASDAQ	ISHG	Tue, Nov 13, 2018	79.85	79.90	79.79	79.89
2458	NASDAQ	ISHG	Mon, Nov 12, 2018	79.78	79.78	79.78	79.78
2457	NASDAQ	ISHG	Fri, Nov 9, 2018	80.41	80.41	80.20	80.25
2456	NASDAQ	ISHG	Thu, Nov 8, 2018	80.70	80.70	80.19	80.19
2455	NASDAQ	ISHG	Wed, Nov 7, 2018	81.01	81.01	81.01	81.01
2454	NASDAQ	ISHG	Tue, Nov 6, 2018	80.70	80.74	80.58	80.74
2453	NASDAQ	ISHG	Mon, Nov 5, 2018	80.55	80.68	80.52	80.67
2452	NASDAQ	ISHG	Fri, Nov 2, 2018	0.00	0.00	0.00	80.66
2451	NASDAQ	ISHG	Thu, Nov 1, 2018	80.52	80.69	80.52	80.66
2450	NASDAQ	ISHG	Wed, Oct 31, 2018	80.12	80.12	80.03	80.03
2449	NASDAQ	ISHG	Tue, Oct 30, 2018	80.45	80.45	80.39	80.39
2448	NASDAQ	ISHG	Mon, Oct 29, 2018	80.58	80.58	80.54	80.58
2447	NASDAQ	ISHG	Fri, Oct 26, 2018	80.69	80.76	80.69	80.76
2446	NASDAQ	ISHG	Thu, Oct 25, 2018	80.47	80.47	80.36	80.38
2445	NASDAQ	ISHG	Wed, Oct 24, 2018	80.62	80.71	80.62	80.71
2444	NASDAQ	ISHG	Tue, Oct 23, 2018	81.00	81.05	80.94	80.94
2443	NASDAQ	ISHG	Mon, Oct 22, 2018	81.08	81.08	80.79	80.79
2442	NASDAQ	ISHG	Fri, Oct 19, 2018	81.15	81.15	81.15	81.15
2441	NASDAQ	ISHG	Thu, Oct 18, 2018	80.99	80.99	80.82	80.89
2440	NASDAQ	ISHG	Wed, Oct 17, 2018	81.45	81.45	81.26	81.26
2439	NASDAQ	ISHG	Tue, Oct 16, 2018	81.45	81.56	81.45	81.56
2438	NASDAQ	ISHG	Mon, Oct 15, 2018	81.77	81.77	81.51	81.51
2437	NASDAQ	ISHG	Fri, Oct 12, 2018	81.33	81.52	81.26	81.40
2436	NASDAQ	ISHG	Thu, Oct 11, 2018	81.39	81.48	81.39	81.43
2435	NASDAQ	ISHG	Wed, Oct 10, 2018	80.98	81.15	80.98	81.06
2434	NASDAQ	ISHG	Tue, Oct 9, 2018	80.73	80.88	80.73	80.87
2433	NASDAQ	ISHG	Mon, Oct 8, 2018	80.83	80.87	80.83	80.87
2432	NASDAQ	ISHG	Fri, Oct 5, 2018	81.00	81.00	81.00	81.00
2431	NASDAQ	ISHG	Thu, Oct 4, 2018	80.92	80.92	80.81	80.81
2430	NASDAQ	ISHG	Wed, Oct 3, 2018	80.96	80.96	80.96	80.96
2429	NASDAQ	ISHG	Tue, Oct 2, 2018	81.12	81.19	81.08	81.11
2428	NASDAQ	ISHG	Mon, Oct 1, 2018	81.46	81.46	81.27	81.27
2427	NASDAQ	ISHG	Fri, Sep 28, 2018	81.32	81.32	81.32	81.32
2426	NASDAQ	ISHG	Thu, Sep 27, 2018	81.81	81.81	81.66	81.67
2425	NASDAQ	ISHG	Wed, Sep 26, 2018	82.20	82.26	82.17	82.26
2424	NASDAQ	ISHG	Tue, Sep 25, 2018	82.35	82.35	82.35	82.35
2423	NASDAQ	ISHG	Mon, Sep 24, 2018	82.48	82.48	82.35	82.45
2422	NASDAQ	ISHG	Fri, Sep 21, 2018	82.31	82.31	82.31	82.31
2421	NASDAQ	ISHG	Thu, Sep 20, 2018	82.52	82.63	82.38	82.58
2420	NASDAQ	ISHG	Wed, Sep 19, 2018	82.07	82.07	82.04	82.07
2419	NASDAQ	ISHG	Tue, Sep 18, 2018	82.22	82.22	82.05	82.05
2418	NASDAQ	ISHG	Mon, Sep 17, 2018	82.04	82.08	82.04	82.08
2417	NASDAQ	ISHG	Fri, Sep 14, 2018	81.84	81.85	81.74	81.74
2416	NASDAQ	ISHG	Thu, Sep 13, 2018	82.07	82.12	82.03	82.03
2415	NASDAQ	ISHG	Wed, Sep 12, 2018	81.79	81.94	81.79	81.88
2414	NASDAQ	ISHG	Tue, Sep 11, 2018	81.64	81.64	81.56	81.64
2413	NASDAQ	ISHG	Mon, Sep 10, 2018	81.72	81.72	81.60	81.70
2412	NASDAQ	ISHG	Fri, Sep 7, 2018	81.58	81.60	81.47	81.47
2411	NASDAQ	ISHG	Thu, Sep 6, 2018	81.89	81.89	81.65	81.81
2410	NASDAQ	ISHG	Wed, Sep 5, 2018	81.91	81.91	81.79	81.85
2409	NASDAQ	ISHG	Tue, Sep 4, 2018	81.44	81.64	81.37	81.64
2408	NASDAQ	ISHG	Fri, Aug 31, 2018	82.00	82.00	81.69	81.92
2407	NASDAQ	ISHG	Thu, Aug 30, 2018	82.03	82.14	81.97	82.14
2406	NASDAQ	ISHG	Wed, Aug 29, 2018	82.13	82.18	82.06	82.17
2405	NASDAQ	ISHG	Tue, Aug 28, 2018	82.38	82.46	82.25	82.27
2404	NASDAQ	ISHG	Mon, Aug 27, 2018	82.16	82.25	82.15	82.22
2403	NASDAQ	ISHG	Fri, Aug 24, 2018	81.92	82.03	81.85	81.85
2402	NASDAQ	ISHG	Thu, Aug 23, 2018	81.98	81.98	81.26	81.62
2401	NASDAQ	ISHG	Wed, Aug 22, 2018	82.25	82.25	81.95	82.13
2400	NASDAQ	ISHG	Tue, Aug 21, 2018	81.73	82.09	81.44	82.09
2399	NASDAQ	ISHG	Mon, Aug 20, 2018	81.33	81.46	81.27	81.46
2398	NASDAQ	ISHG	Fri, Aug 17, 2018	81.17	81.30	81.17	81.30
2397	NASDAQ	ISHG	Thu, Aug 16, 2018	80.95	81.04	80.78	80.78
2396	NASDAQ	ISHG	Wed, Aug 15, 2018	80.50	80.76	80.50	80.76
2395	NASDAQ	ISHG	Tue, Aug 14, 2018	80.89	80.89	80.57	80.61
2394	NASDAQ	ISHG	Mon, Aug 13, 2018	81.07	81.20	80.90	80.90
2393	NASDAQ	ISHG	Fri, Aug 10, 2018	81.10	81.12	80.93	80.98
2392	NASDAQ	ISHG	Thu, Aug 9, 2018	0.00	0.00	0.00	81.99
2391	NASDAQ	ISHG	Wed, Aug 8, 2018	81.97	82.04	81.97	81.99
2390	NASDAQ	ISHG	Tue, Aug 7, 2018	81.86	81.92	81.83	81.84
2389	NASDAQ	ISHG	Mon, Aug 6, 2018	81.63	81.65	81.63	81.65
2388	NASDAQ	ISHG	Fri, Aug 3, 2018	81.75	81.90	81.75	81.85
2387	NASDAQ	ISHG	Thu, Aug 2, 2018	81.97	81.99	81.73	81.77
2386	NASDAQ	ISHG	Wed, Aug 1, 2018	82.20	82.25	82.15	82.17
2385	NASDAQ	ISHG	Tue, Jul 31, 2018	82.46	82.46	82.31	82.31
2384	NASDAQ	ISHG	Mon, Jul 30, 2018	82.41	82.57	82.41	82.46
2383	NASDAQ	ISHG	Fri, Jul 27, 2018	82.20	82.27	82.20	82.27
2382	NASDAQ	ISHG	Thu, Jul 26, 2018	82.27	82.27	82.15	82.15
2381	NASDAQ	ISHG	Wed, Jul 25, 2018	82.59	82.61	82.53	82.61
2380	NASDAQ	ISHG	Tue, Jul 24, 2018	82.50	82.50	82.28	82.32
2379	NASDAQ	ISHG	Mon, Jul 23, 2018	82.48	82.50	82.37	82.37
2378	NASDAQ	ISHG	Fri, Jul 20, 2018	82.34	82.47	82.34	82.47
2377	NASDAQ	ISHG	Thu, Jul 19, 2018	81.70	81.70	81.59	81.61
2376	NASDAQ	ISHG	Wed, Jul 18, 2018	81.78	81.93	81.78	81.86
2375	NASDAQ	ISHG	Tue, Jul 17, 2018	82.14	82.15	81.99	82.04
2374	NASDAQ	ISHG	Mon, Jul 16, 2018	82.33	82.37	82.28	82.37
2373	NASDAQ	ISHG	Fri, Jul 13, 2018	81.95	82.22	81.95	82.18
2372	NASDAQ	ISHG	Thu, Jul 12, 2018	82.15	82.15	82.11	82.13
2371	NASDAQ	ISHG	Wed, Jul 11, 2018	82.58	82.58	82.17	82.17
2370	NASDAQ	ISHG	Tue, Jul 10, 2018	82.66	82.78	82.62	82.78
2369	NASDAQ	ISHG	Mon, Jul 9, 2018	82.92	82.97	82.80	82.88
2368	NASDAQ	ISHG	Fri, Jul 6, 2018	82.86	82.86	82.84	82.84
2367	NASDAQ	ISHG	Thu, Jul 5, 2018	82.64	82.89	82.49	82.49
2366	NASDAQ	ISHG	Tue, Jul 3, 2018	82.25	82.25	82.25	82.25
2365	NASDAQ	ISHG	Mon, Jul 2, 2018	82.05	82.05	81.92	81.92
2364	NASDAQ	ISHG	Fri, Jun 29, 2018	82.30	82.30	82.30	82.30
2363	NASDAQ	ISHG	Thu, Jun 28, 2018	81.94	81.94	81.93	81.93
2362	NASDAQ	ISHG	Wed, Jun 27, 2018	82.31	82.31	81.94	81.94
2361	NASDAQ	ISHG	Tue, Jun 26, 2018	82.44	82.47	82.33	82.38
2360	NASDAQ	ISHG	Mon, Jun 25, 2018	82.54	82.71	82.43	82.71
2359	NASDAQ	ISHG	Fri, Jun 22, 2018	82.41	82.41	82.32	82.40
2358	NASDAQ	ISHG	Thu, Jun 21, 2018	82.21	82.21	82.15	82.15
2357	NASDAQ	ISHG	Wed, Jun 20, 2018	82.07	82.12	81.98	81.98
2356	NASDAQ	ISHG	Tue, Jun 19, 2018	82.04	82.08	82.03	82.08
2355	NASDAQ	ISHG	Mon, Jun 18, 2018	82.19	82.20	82.19	82.20
2354	NASDAQ	ISHG	Fri, Jun 15, 2018	82.23	82.24	82.15	82.20
2353	NASDAQ	ISHG	Thu, Jun 14, 2018	82.51	82.51	82.19	82.19
2352	NASDAQ	ISHG	Wed, Jun 13, 2018	83.05	83.21	82.95	83.18
2351	NASDAQ	ISHG	Tue, Jun 12, 2018	83.13	83.27	82.88	83.00
2350	NASDAQ	ISHG	Mon, Jun 11, 2018	83.10	83.10	83.10	83.10
2349	NASDAQ	ISHG	Fri, Jun 8, 2018	83.19	83.19	83.19	83.19
2348	NASDAQ	ISHG	Thu, Jun 7, 2018	83.36	83.36	83.27	83.27
2347	NASDAQ	ISHG	Wed, Jun 6, 2018	83.15	83.24	83.03	83.03
2346	NASDAQ	ISHG	Tue, Jun 5, 2018	82.68	82.97	82.68	82.94
2345	NASDAQ	ISHG	Mon, Jun 4, 2018	82.75	82.90	82.75	82.90
2344	NASDAQ	ISHG	Fri, Jun 1, 2018	82.56	82.84	82.56	82.61
2343	NASDAQ	ISHG	Thu, May 31, 2018	82.74	83.06	82.74	82.93
2342	NASDAQ	ISHG	Wed, May 30, 2018	82.61	82.62	82.54	82.58
2341	NASDAQ	ISHG	Tue, May 29, 2018	82.17	82.18	81.91	81.91
2340	NASDAQ	ISHG	Fri, May 25, 2018	82.90	83.06	81.46	82.74
2339	NASDAQ	ISHG	Thu, May 24, 2018	83.17	83.18	83.03	83.04
2338	NASDAQ	ISHG	Wed, May 23, 2018	82.83	83.01	82.58	83.01
2337	NASDAQ	ISHG	Tue, May 22, 2018	83.22	83.22	83.03	83.05
2336	NASDAQ	ISHG	Mon, May 21, 2018	82.97	83.09	82.95	83.03
2335	NASDAQ	ISHG	Fri, May 18, 2018	82.80	82.99	82.74	82.98
2334	NASDAQ	ISHG	Thu, May 17, 2018	83.11	83.14	83.07	83.14
2333	NASDAQ	ISHG	Wed, May 16, 2018	83.28	83.35	83.25	83.25
2332	NASDAQ	ISHG	Tue, May 15, 2018	83.56	83.67	83.45	83.45
2331	NASDAQ	ISHG	Mon, May 14, 2018	84.23	84.33	84.04	84.04
2330	NASDAQ	ISHG	Fri, May 11, 2018	84.22	84.22	84.08	84.21
2329	NASDAQ	ISHG	Thu, May 10, 2018	84.00	84.03	83.69	84.03
2328	NASDAQ	ISHG	Wed, May 9, 2018	83.71	83.78	83.71	83.78
2327	NASDAQ	ISHG	Tue, May 8, 2018	83.62	83.62	83.62	83.62
2326	NASDAQ	ISHG	Mon, May 7, 2018	84.01	84.33	83.98	84.27
2325	NASDAQ	ISHG	Fri, May 4, 2018	84.19	84.19	84.19	84.19
2324	NASDAQ	ISHG	Thu, May 3, 2018	84.09	84.40	84.03	84.40
2323	NASDAQ	ISHG	Wed, May 2, 2018	83.96	84.21	83.76	83.83
2322	NASDAQ	ISHG	Tue, May 1, 2018	84.36	84.36	84.06	84.13
2321	NASDAQ	ISHG	Mon, Apr 30, 2018	84.80	84.81	84.41	84.75
2320	NASDAQ	ISHG	Fri, Apr 27, 2018	84.80	85.10	84.80	85.10
2319	NASDAQ	ISHG	Thu, Apr 26, 2018	85.30	85.31	85.00	85.00
2318	NASDAQ	ISHG	Wed, Apr 25, 2018	85.60	85.60	85.23	85.31
2317	NASDAQ	ISHG	Tue, Apr 24, 2018	85.52	85.81	85.37	85.81
2316	NASDAQ	ISHG	Mon, Apr 23, 2018	85.80	85.80	85.52	85.52
2315	NASDAQ	ISHG	Fri, Apr 20, 2018	86.49	86.49	86.22	86.24
2314	NASDAQ	ISHG	Thu, Apr 19, 2018	86.57	86.57	86.49	86.49
2313	NASDAQ	ISHG	Wed, Apr 18, 2018	86.83	86.87	86.71	86.73
2312	NASDAQ	ISHG	Tue, Apr 17, 2018	86.74	86.93	86.67	86.93
2311	NASDAQ	ISHG	Mon, Apr 16, 2018	86.87	86.87	86.71	86.72
2310	NASDAQ	ISHG	Fri, Apr 13, 2018	86.53	86.57	86.53	86.57
2309	NASDAQ	ISHG	Thu, Apr 12, 2018	86.46	86.74	86.46	86.74
2308	NASDAQ	ISHG	Wed, Apr 11, 2018	87.07	87.11	86.97	87.01
2307	NASDAQ	ISHG	Tue, Apr 10, 2018	86.83	86.98	86.71	86.85
2306	NASDAQ	ISHG	Mon, Apr 9, 2018	86.54	86.74	86.48	86.72
2305	NASDAQ	ISHG	Fri, Apr 6, 2018	86.00	86.54	86.00	86.54
2304	NASDAQ	ISHG	Thu, Apr 5, 2018	85.92	86.46	85.68	86.25
2303	NASDAQ	ISHG	Wed, Apr 4, 2018	86.75	86.79	86.48	86.62
2302	NASDAQ	ISHG	Tue, Apr 3, 2018	86.40	86.55	86.26	86.38
2301	NASDAQ	ISHG	Mon, Apr 2, 2018	86.67	86.75	86.63	86.71
2300	NASDAQ	ISHG	Thu, Mar 29, 2018	86.57	86.81	86.57	86.71
2299	NASDAQ	ISHG	Wed, Mar 28, 2018	86.84	87.09	86.46	86.59
2298	NASDAQ	ISHG	Tue, Mar 27, 2018	87.34	87.34	87.15	87.29
2297	NASDAQ	ISHG	Mon, Mar 26, 2018	87.40	87.67	87.36	87.53
2296	NASDAQ	ISHG	Fri, Mar 23, 2018	86.86	87.32	86.86	87.21
2295	NASDAQ	ISHG	Thu, Mar 22, 2018	86.79	86.84	86.61	86.77
2294	NASDAQ	ISHG	Wed, Mar 21, 2018	86.61	87.12	86.51	87.03
2293	NASDAQ	ISHG	Tue, Mar 20, 2018	86.64	86.76	86.50	86.61
2292	NASDAQ	ISHG	Mon, Mar 19, 2018	86.70	86.92	86.69	86.88
2291	NASDAQ	ISHG	Fri, Mar 16, 2018	86.70	86.82	86.48	86.48
2290	NASDAQ	ISHG	Thu, Mar 15, 2018	86.90	86.94	86.74	86.74
2289	NASDAQ	ISHG	Wed, Mar 14, 2018	86.93	87.13	86.79	87.06
2288	NASDAQ	ISHG	Tue, Mar 13, 2018	86.80	86.98	86.70	86.98
2287	NASDAQ	ISHG	Mon, Mar 12, 2018	86.55	86.75	86.55	86.71
2286	NASDAQ	ISHG	Fri, Mar 9, 2018	86.85	86.85	86.85	86.85
2285	NASDAQ	ISHG	Thu, Mar 8, 2018	86.84	86.84	86.38	86.43
2284	NASDAQ	ISHG	Wed, Mar 7, 2018	87.11	87.27	86.74	86.89
2283	NASDAQ	ISHG	Tue, Mar 6, 2018	0.00	0.00	0.00	86.70
2282	NASDAQ	ISHG	Mon, Mar 5, 2018	86.91	86.91	86.67	86.70
2281	NASDAQ	ISHG	Fri, Mar 2, 2018	86.80	86.88	86.77	86.83
2280	NASDAQ	ISHG	Thu, Mar 1, 2018	85.81	86.18	85.80	86.15
2279	NASDAQ	ISHG	Wed, Feb 28, 2018	86.08	86.27	86.08	86.27
2278	NASDAQ	ISHG	Tue, Feb 27, 2018	86.39	86.39	86.07	86.11
2277	NASDAQ	ISHG	Mon, Feb 26, 2018	86.62	86.73	86.53	86.64
2276	NASDAQ	ISHG	Fri, Feb 23, 2018	86.79	86.79	86.72	86.72
2275	NASDAQ	ISHG	Thu, Feb 22, 2018	86.71	86.79	86.60	86.60
2274	NASDAQ	ISHG	Wed, Feb 21, 2018	87.01	87.01	86.32	86.50
2273	NASDAQ	ISHG	Tue, Feb 20, 2018	87.24	87.24	86.71	86.98
2272	NASDAQ	ISHG	Fri, Feb 16, 2018	87.55	87.55	87.41	87.41
2271	NASDAQ	ISHG	Thu, Feb 15, 2018	87.66	87.66	87.66	87.66
2270	NASDAQ	ISHG	Wed, Feb 14, 2018	86.55	87.46	86.55	86.99
2269	NASDAQ	ISHG	Tue, Feb 13, 2018	86.60	86.95	86.60	86.79
2268	NASDAQ	ISHG	Mon, Feb 12, 2018	86.20	86.46	86.00	86.46
2267	NASDAQ	ISHG	Fri, Feb 9, 2018	85.96	85.97	85.81	85.85
2266	NASDAQ	ISHG	Thu, Feb 8, 2018	85.89	86.08	85.89	86.02
2265	NASDAQ	ISHG	Wed, Feb 7, 2018	86.45	86.46	85.98	85.98
2264	NASDAQ	ISHG	Tue, Feb 6, 2018	86.33	86.69	86.32	86.32
2263	NASDAQ	ISHG	Mon, Feb 5, 2018	86.87	86.89	86.64	86.74
2262	NASDAQ	ISHG	Fri, Feb 2, 2018	86.99	86.99	86.66	86.66
2261	NASDAQ	ISHG	Thu, Feb 1, 2018	87.17	87.51	87.17	87.51
2260	NASDAQ	ISHG	Wed, Jan 31, 2018	87.33	87.33	87.07	87.07
2259	NASDAQ	ISHG	Tue, Jan 30, 2018	87.32	87.32	86.95	87.08
2258	NASDAQ	ISHG	Mon, Jan 29, 2018	87.04	87.04	87.04	87.04
2257	NASDAQ	ISHG	Fri, Jan 26, 2018	87.12	87.46	87.12	87.28
2256	NASDAQ	ISHG	Thu, Jan 25, 2018	87.54	87.54	86.91	86.98
2255	NASDAQ	ISHG	Wed, Jan 24, 2018	87.01	87.01	86.65	86.99
2254	NASDAQ	ISHG	Tue, Jan 23, 2018	85.90	86.07	85.90	86.07
2253	NASDAQ	ISHG	Mon, Jan 22, 2018	85.87	85.90	85.81	85.83
2252	NASDAQ	ISHG	Fri, Jan 19, 2018	85.84	85.87	85.75	85.81
2251	NASDAQ	ISHG	Thu, Jan 18, 2018	85.91	85.91	85.65	85.72
2250	NASDAQ	ISHG	Wed, Jan 17, 2018	85.69	85.96	85.69	85.70
2249	NASDAQ	ISHG	Tue, Jan 16, 2018	85.73	85.93	85.73	85.91
2248	NASDAQ	ISHG	Fri, Jan 12, 2018	85.09	85.43	85.08	85.43
2247	NASDAQ	ISHG	Thu, Jan 11, 2018	84.60	84.70	84.60	84.70
2246	NASDAQ	ISHG	Wed, Jan 10, 2018	84.30	84.30	84.21	84.24
2245	NASDAQ	ISHG	Tue, Jan 9, 2018	83.96	84.02	83.96	83.98
2244	NASDAQ	ISHG	Mon, Jan 8, 2018	84.08	84.08	84.03	84.03
2243	NASDAQ	ISHG	Fri, Jan 5, 2018	84.38	84.48	84.33	84.42
2242	NASDAQ	ISHG	Thu, Jan 4, 2018	84.43	84.63	84.43	84.52
2241	NASDAQ	ISHG	Wed, Jan 3, 2018	84.41	84.42	84.36	84.38
2240	NASDAQ	ISHG	Tue, Jan 2, 2018	84.51	84.55	84.38	84.42
2239	NASDAQ	ISHG	Fri, Dec 29, 2017	84.09	84.24	84.09	84.19
2238	NASDAQ	ISHG	Thu, Dec 28, 2017	83.90	83.90	83.63	83.88
2237	NASDAQ	ISHG	Wed, Dec 27, 2017	83.48	83.69	83.48	83.69
2236	NASDAQ	ISHG	Tue, Dec 26, 2017	83.52	83.52	83.31	83.42
2235	NASDAQ	ISHG	Fri, Dec 22, 2017	83.27	83.34	83.25	83.31
2234	NASDAQ	ISHG	Thu, Dec 21, 2017	83.45	83.45	83.24	83.27
2233	NASDAQ	ISHG	Wed, Dec 20, 2017	83.78	83.78	83.78	83.78
2232	NASDAQ	ISHG	Tue, Dec 19, 2017	83.62	83.67	83.48	83.67
2231	NASDAQ	ISHG	Mon, Dec 18, 2017	83.62	83.67	83.47	83.47
2230	NASDAQ	ISHG	Fri, Dec 15, 2017	83.57	83.57	83.35	83.44
2229	NASDAQ	ISHG	Thu, Dec 14, 2017	83.67	83.72	83.67	83.72
2228	NASDAQ	ISHG	Wed, Dec 13, 2017	83.26	83.67	83.17	83.67
2227	NASDAQ	ISHG	Tue, Dec 12, 2017	83.16	83.16	82.96	82.96
2226	NASDAQ	ISHG	Mon, Dec 11, 2017	0.00	0.00	0.00	83.30
2225	NASDAQ	ISHG	Fri, Dec 8, 2017	83.23	83.30	83.23	83.30
2224	NASDAQ	ISHG	Thu, Dec 7, 2017	83.61	83.64	83.27	83.52
2223	NASDAQ	ISHG	Wed, Dec 6, 2017	0.00	0.00	0.00	83.70
2222	NASDAQ	ISHG	Tue, Dec 5, 2017	83.57	83.70	83.57	83.70
2221	NASDAQ	ISHG	Mon, Dec 4, 2017	83.89	83.89	83.72	83.84
2220	NASDAQ	ISHG	Fri, Dec 1, 2017	83.89	84.17	83.89	84.17
2219	NASDAQ	ISHG	Thu, Nov 30, 2017	83.98	83.98	83.98	83.98
2218	NASDAQ	ISHG	Wed, Nov 29, 2017	83.95	83.95	83.84	83.89
2217	NASDAQ	ISHG	Tue, Nov 28, 2017	84.17	84.17	84.08	84.08
2216	NASDAQ	ISHG	Mon, Nov 27, 2017	0.00	0.00	0.00	84.52
2215	NASDAQ	ISHG	Fri, Nov 24, 2017	84.02	84.52	83.57	84.52
2214	NASDAQ	ISHG	Wed, Nov 22, 2017	83.69	83.81	83.68	83.81
2213	NASDAQ	ISHG	Tue, Nov 21, 2017	83.30	83.46	83.12	83.46
2212	NASDAQ	ISHG	Mon, Nov 20, 2017	83.39	83.39	83.12	83.18
2211	NASDAQ	ISHG	Fri, Nov 17, 2017	83.77	83.83	83.68	83.69
2210	NASDAQ	ISHG	Thu, Nov 16, 2017	83.43	83.43	83.43	83.43
2209	NASDAQ	ISHG	Wed, Nov 15, 2017	83.54	83.54	83.39	83.40
2208	NASDAQ	ISHG	Tue, Nov 14, 2017	82.99	83.51	82.99	83.51
2207	NASDAQ	ISHG	Mon, Nov 13, 2017	83.00	83.00	82.79	82.88
2206	NASDAQ	ISHG	Fri, Nov 10, 2017	82.88	82.97	82.76	82.86
2205	NASDAQ	ISHG	Thu, Nov 9, 2017	82.75	82.88	82.69	82.88
2204	NASDAQ	ISHG	Wed, Nov 8, 2017	82.74	82.74	82.53	82.55
2203	NASDAQ	ISHG	Tue, Nov 7, 2017	82.42	82.51	82.30	82.51
2202	NASDAQ	ISHG	Mon, Nov 6, 2017	82.18	82.70	82.18	82.70
2201	NASDAQ	ISHG	Fri, Nov 3, 2017	82.28	82.28	82.28	82.28
2200	NASDAQ	ISHG	Thu, Nov 2, 2017	82.77	82.81	82.62	82.64
2199	NASDAQ	ISHG	Wed, Nov 1, 2017	82.55	82.60	82.53	82.55
2198	NASDAQ	ISHG	Tue, Oct 31, 2017	82.76	82.94	82.76	82.94
2197	NASDAQ	ISHG	Mon, Oct 30, 2017	82.80	82.91	82.80	82.81
2196	NASDAQ	ISHG	Fri, Oct 27, 2017	82.42	82.61	82.38	82.38
2195	NASDAQ	ISHG	Thu, Oct 26, 2017	83.24	83.24	82.79	82.80
2194	NASDAQ	ISHG	Wed, Oct 25, 2017	83.49	83.55	83.35	83.38
2193	NASDAQ	ISHG	Tue, Oct 24, 2017	83.36	83.42	83.26	83.29
2192	NASDAQ	ISHG	Mon, Oct 23, 2017	83.28	83.34	83.24	83.34
2191	NASDAQ	ISHG	Fri, Oct 20, 2017	83.67	83.67	83.42	83.61
2190	NASDAQ	ISHG	Thu, Oct 19, 2017	0.00	0.00	0.00	83.84
2189	NASDAQ	ISHG	Wed, Oct 18, 2017	83.76	83.84	83.47	83.84
2188	NASDAQ	ISHG	Tue, Oct 17, 2017	83.65	83.65	83.65	83.65
2187	NASDAQ	ISHG	Mon, Oct 16, 2017	83.94	83.94	83.85	83.94
2186	NASDAQ	ISHG	Fri, Oct 13, 2017	84.20	84.38	84.05	84.16
2185	NASDAQ	ISHG	Thu, Oct 12, 2017	83.81	83.90	83.81	83.90
2184	NASDAQ	ISHG	Wed, Oct 11, 2017	84.05	84.09	84.05	84.09
2183	NASDAQ	ISHG	Tue, Oct 10, 2017	84.08	84.08	83.69	83.73
2182	NASDAQ	ISHG	Mon, Oct 9, 2017	0.00	0.00	0.00	83.50
2181	NASDAQ	ISHG	Fri, Oct 6, 2017	83.29	83.50	83.29	83.50
2180	NASDAQ	ISHG	Thu, Oct 5, 2017	83.45	83.57	83.18	83.45
2179	NASDAQ	ISHG	Wed, Oct 4, 2017	83.68	83.68	83.54	83.66
2178	NASDAQ	ISHG	Tue, Oct 3, 2017	83.42	83.74	83.38	83.47
2177	NASDAQ	ISHG	Mon, Oct 2, 2017	83.80	83.80	83.23	83.23
2176	NASDAQ	ISHG	Fri, Sep 29, 2017	84.07	84.07	83.89	83.89
2175	NASDAQ	ISHG	Thu, Sep 28, 2017	0.00	0.00	0.00	83.63
2174	NASDAQ	ISHG	Wed, Sep 27, 2017	83.43	83.92	83.43	83.63
2173	NASDAQ	ISHG	Tue, Sep 26, 2017	84.27	84.27	83.95	83.95
2172	NASDAQ	ISHG	Mon, Sep 25, 2017	84.37	84.37	84.34	84.34
2171	NASDAQ	ISHG	Fri, Sep 22, 2017	84.91	84.97	84.87	84.87
2170	NASDAQ	ISHG	Thu, Sep 21, 2017	84.68	84.81	84.49	84.49
2169	NASDAQ	ISHG	Wed, Sep 20, 2017	85.45	85.45	84.42	84.42
2168	NASDAQ	ISHG	Tue, Sep 19, 2017	85.17	85.35	85.14	85.27
2167	NASDAQ	ISHG	Mon, Sep 18, 2017	84.72	84.80	84.67	84.80
2166	NASDAQ	ISHG	Fri, Sep 15, 2017	85.35	85.35	84.92	84.92
2165	NASDAQ	ISHG	Thu, Sep 14, 2017	0.00	0.00	0.00	84.82
2164	NASDAQ	ISHG	Wed, Sep 13, 2017	85.36	85.36	84.70	84.82
2163	NASDAQ	ISHG	Tue, Sep 12, 2017	85.19	85.34	85.19	85.34
2162	NASDAQ	ISHG	Mon, Sep 11, 2017	85.53	85.53	85.29	85.29
2161	NASDAQ	ISHG	Fri, Sep 8, 2017	86.08	86.10	85.97	86.06
2160	NASDAQ	ISHG	Thu, Sep 7, 2017	85.83	85.90	85.80	85.90
2159	NASDAQ	ISHG	Wed, Sep 6, 2017	85.25	85.48	85.25	85.39
2158	NASDAQ	ISHG	Tue, Sep 5, 2017	85.12	85.30	85.03	85.15
2157	NASDAQ	ISHG	Fri, Sep 1, 2017	84.67	84.77	84.67	84.73
2156	NASDAQ	ISHG	Thu, Aug 31, 2017	84.54	84.80	84.54	84.80
2155	NASDAQ	ISHG	Wed, Aug 30, 2017	84.96	84.96	84.70	84.70
2154	NASDAQ	ISHG	Tue, Aug 29, 2017	85.61	85.62	85.37	85.37
2153	NASDAQ	ISHG	Mon, Aug 28, 2017	84.99	85.23	84.99	85.22
2152	NASDAQ	ISHG	Fri, Aug 25, 2017	84.39	85.06	84.37	85.06
2151	NASDAQ	ISHG	Thu, Aug 24, 2017	84.36	84.39	84.28	84.39
2150	NASDAQ	ISHG	Wed, Aug 23, 2017	84.31	84.54	84.31	84.54
2149	NASDAQ	ISHG	Tue, Aug 22, 2017	84.28	84.31	84.22	84.22
2148	NASDAQ	ISHG	Mon, Aug 21, 2017	84.48	84.63	84.47	84.49
2147	NASDAQ	ISHG	Fri, Aug 18, 2017	84.41	84.41	84.22	84.24
2146	NASDAQ	ISHG	Thu, Aug 17, 2017	0.00	0.00	0.00	83.90
2145	NASDAQ	ISHG	Wed, Aug 16, 2017	83.57	83.90	83.57	83.90
2144	NASDAQ	ISHG	Tue, Aug 15, 2017	83.64	83.71	83.48	83.64
2143	NASDAQ	ISHG	Mon, Aug 14, 2017	84.28	84.48	84.13	84.23
2142	NASDAQ	ISHG	Fri, Aug 11, 2017	84.45	84.45	84.45	84.45
2141	NASDAQ	ISHG	Thu, Aug 10, 2017	84.13	84.13	84.13	84.13
2140	NASDAQ	ISHG	Wed, Aug 9, 2017	83.82	83.82	83.82	83.82
2139	NASDAQ	ISHG	Tue, Aug 8, 2017	83.83	83.84	83.83	83.84
2138	NASDAQ	ISHG	Mon, Aug 7, 2017	84.18	84.18	84.18	84.18
2137	NASDAQ	ISHG	Fri, Aug 4, 2017	84.37	84.37	83.88	83.93
2136	NASDAQ	ISHG	Thu, Aug 3, 2017	84.53	84.74	84.53	84.74
2135	NASDAQ	ISHG	Wed, Aug 2, 2017	84.38	84.73	84.37	84.55
2134	NASDAQ	ISHG	Tue, Aug 1, 2017	84.28	84.47	84.08	84.42
2133	NASDAQ	ISHG	Mon, Jul 31, 2017	84.12	84.56	84.12	84.56
2132	NASDAQ	ISHG	Fri, Jul 28, 2017	83.90	84.10	83.76	84.10
2131	NASDAQ	ISHG	Thu, Jul 27, 2017	83.44	83.62	83.33	83.62
2130	NASDAQ	ISHG	Wed, Jul 26, 2017	83.07	83.07	83.07	83.07
2129	NASDAQ	ISHG	Tue, Jul 25, 2017	83.64	83.64	83.31	83.31
2128	NASDAQ	ISHG	Mon, Jul 24, 2017	83.50	83.50	83.50	83.50
2127	NASDAQ	ISHG	Fri, Jul 21, 2017	83.29	83.50	83.29	83.50
2126	NASDAQ	ISHG	Thu, Jul 20, 2017	83.20	83.34	83.07	83.07
2125	NASDAQ	ISHG	Wed, Jul 19, 2017	82.46	82.46	82.41	82.41
2124	NASDAQ	ISHG	Tue, Jul 18, 2017	82.85	82.85	82.65	82.65
2123	NASDAQ	ISHG	Mon, Jul 17, 2017	82.00	82.44	82.00	82.44
2122	NASDAQ	ISHG	Fri, Jul 14, 2017	82.17	82.19	82.05	82.19
2121	NASDAQ	ISHG	Thu, Jul 13, 2017	81.63	81.69	81.63	81.69
2120	NASDAQ	ISHG	Wed, Jul 12, 2017	0.00	0.00	0.00	81.81
2119	NASDAQ	ISHG	Tue, Jul 11, 2017	81.41	81.81	81.41	81.81
2118	NASDAQ	ISHG	Mon, Jul 10, 2017	81.36	81.60	81.21	81.60
2117	NASDAQ	ISHG	Fri, Jul 7, 2017	81.39	81.39	81.33	81.37
2116	NASDAQ	ISHG	Thu, Jul 6, 2017	81.41	81.63	81.41	81.53
2115	NASDAQ	ISHG	Wed, Jul 5, 2017	81.21	81.29	81.21	81.28
2114	NASDAQ	ISHG	Mon, Jul 3, 2017	81.49	81.70	81.33	81.66
2113	NASDAQ	ISHG	Fri, Jun 30, 2017	81.50	82.06	81.50	82.06
2112	NASDAQ	ISHG	Thu, Jun 29, 2017	81.50	81.72	81.50	81.71
2111	NASDAQ	ISHG	Wed, Jun 28, 2017	81.34	81.34	81.34	81.34
2110	NASDAQ	ISHG	Tue, Jun 27, 2017	81.14	81.49	81.14	81.16
2109	NASDAQ	ISHG	Mon, Jun 26, 2017	80.60	80.60	80.60	80.60
2108	NASDAQ	ISHG	Fri, Jun 23, 2017	80.60	80.64	80.58	80.60
2107	NASDAQ	ISHG	Thu, Jun 22, 2017	0.00	0.00	0.00	80.48
2106	NASDAQ	ISHG	Wed, Jun 21, 2017	80.48	80.48	80.48	80.48
2105	NASDAQ	ISHG	Tue, Jun 20, 2017	80.60	80.60	80.48	80.48
2104	NASDAQ	ISHG	Mon, Jun 19, 2017	80.83	80.83	80.83	80.83
2103	NASDAQ	ISHG	Fri, Jun 16, 2017	80.68	80.97	80.68	80.97
2102	NASDAQ	ISHG	Thu, Jun 15, 2017	80.47	80.47	80.47	80.47
2101	NASDAQ	ISHG	Wed, Jun 14, 2017	81.50	81.60	81.39	81.39
2100	NASDAQ	ISHG	Tue, Jun 13, 2017	80.96	81.06	80.86	81.06
2099	NASDAQ	ISHG	Mon, Jun 12, 2017	81.08	81.08	80.99	80.99
2098	NASDAQ	ISHG	Fri, Jun 9, 2017	80.85	81.19	80.85	81.16
2097	NASDAQ	ISHG	Thu, Jun 8, 2017	81.29	81.30	81.17	81.20
2096	NASDAQ	ISHG	Wed, Jun 7, 2017	81.42	81.63	81.26	81.37
2095	NASDAQ	ISHG	Tue, Jun 6, 2017	81.51	81.51	81.26	81.26
2094	NASDAQ	ISHG	Mon, Jun 5, 2017	81.43	81.44	80.99	81.27
2093	NASDAQ	ISHG	Fri, Jun 2, 2017	81.41	81.41	81.19	81.22
2092	NASDAQ	ISHG	Thu, Jun 1, 2017	80.82	81.05	80.77	81.05
2091	NASDAQ	ISHG	Wed, May 31, 2017	80.94	81.03	80.87	80.87
2090	NASDAQ	ISHG	Tue, May 30, 2017	80.69	80.82	80.60	80.75
2089	NASDAQ	ISHG	Fri, May 26, 2017	80.65	80.94	80.46	80.51
2088	NASDAQ	ISHG	Thu, May 25, 2017	80.75	80.90	80.75	80.88
2087	NASDAQ	ISHG	Wed, May 24, 2017	80.45	80.88	80.43	80.88
2086	NASDAQ	ISHG	Tue, May 23, 2017	0.00	0.00	0.00	80.98
2085	NASDAQ	ISHG	Mon, May 22, 2017	80.85	81.10	80.83	80.98
2084	NASDAQ	ISHG	Fri, May 19, 2017	80.74	80.84	80.57	80.84
2083	NASDAQ	ISHG	Thu, May 18, 2017	80.38	80.38	80.21	80.21
2082	NASDAQ	ISHG	Wed, May 17, 2017	80.33	80.56	80.33	80.56
2081	NASDAQ	ISHG	Tue, May 16, 2017	79.75	79.99	79.75	79.92
2080	NASDAQ	ISHG	Mon, May 15, 2017	0.00	0.00	0.00	79.11
2079	NASDAQ	ISHG	Fri, May 12, 2017	79.03	79.13	79.03	79.11
2078	NASDAQ	ISHG	Thu, May 11, 2017	78.89	78.89	78.46	78.60
2077	NASDAQ	ISHG	Wed, May 10, 2017	78.81	78.81	78.81	78.81
2076	NASDAQ	ISHG	Tue, May 9, 2017	78.94	78.94	78.94	78.94
2075	NASDAQ	ISHG	Mon, May 8, 2017	79.46	79.46	79.43	79.43
2074	NASDAQ	ISHG	Fri, May 5, 2017	79.57	79.57	79.57	79.57
2073	NASDAQ	ISHG	Thu, May 4, 2017	79.37	79.57	79.32	79.57
2072	NASDAQ	ISHG	Wed, May 3, 2017	79.22	79.22	79.05	79.08
2071	NASDAQ	ISHG	Tue, May 2, 2017	79.33	79.40	79.23	79.26
2070	NASDAQ	ISHG	Mon, May 1, 2017	79.48	79.66	79.28	79.28
2069	NASDAQ	ISHG	Fri, Apr 28, 2017	79.66	79.71	79.29	79.45
2068	NASDAQ	ISHG	Thu, Apr 27, 2017	79.41	79.43	79.37	79.37
2067	NASDAQ	ISHG	Wed, Apr 26, 2017	79.40	79.40	79.35	79.35
2066	NASDAQ	ISHG	Tue, Apr 25, 2017	79.50	79.74	79.50	79.74
2065	NASDAQ	ISHG	Mon, Apr 24, 2017	0.00	0.00	0.00	78.99
2064	NASDAQ	ISHG	Fri, Apr 21, 2017	78.93	79.18	78.93	78.99
2063	NASDAQ	ISHG	Thu, Apr 20, 2017	79.18	79.19	78.96	78.96
2062	NASDAQ	ISHG	Wed, Apr 19, 2017	79.06	79.06	79.06	79.06
2061	NASDAQ	ISHG	Tue, Apr 18, 2017	78.81	79.35	78.81	79.35
2060	NASDAQ	ISHG	Mon, Apr 17, 2017	78.74	79.03	78.74	78.83
2059	NASDAQ	ISHG	Thu, Apr 13, 2017	78.55	78.77	78.38	78.77
2058	NASDAQ	ISHG	Wed, Apr 12, 2017	78.32	78.52	78.20	78.52
2057	NASDAQ	ISHG	Tue, Apr 11, 2017	78.22	78.50	78.22	78.36
2056	NASDAQ	ISHG	Mon, Apr 10, 2017	78.11	78.11	78.11	78.11
2055	NASDAQ	ISHG	Fri, Apr 7, 2017	78.18	78.28	78.09	78.09
2054	NASDAQ	ISHG	Thu, Apr 6, 2017	78.20	78.32	78.20	78.32
2053	NASDAQ	ISHG	Wed, Apr 5, 2017	78.35	78.46	78.33	78.33
2052	NASDAQ	ISHG	Tue, Apr 4, 2017	78.48	78.54	78.36	78.42
2051	NASDAQ	ISHG	Mon, Apr 3, 2017	78.34	78.47	78.29	78.36
2050	NASDAQ	ISHG	Fri, Mar 31, 2017	78.51	78.54	78.48	78.54
2049	NASDAQ	ISHG	Thu, Mar 30, 2017	78.82	78.86	78.52	78.64
2048	NASDAQ	ISHG	Wed, Mar 29, 2017	78.85	78.97	78.57	78.96
2047	NASDAQ	ISHG	Tue, Mar 28, 2017	79.16	79.42	78.97	78.97
2046	NASDAQ	ISHG	Mon, Mar 27, 2017	79.57	79.74	79.48	79.68
2045	NASDAQ	ISHG	Fri, Mar 24, 2017	79.11	79.28	79.06	79.06
2044	NASDAQ	ISHG	Thu, Mar 23, 2017	78.89	79.05	78.89	79.05
2043	NASDAQ	ISHG	Wed, Mar 22, 2017	0.00	0.00	0.00	79.02
2042	NASDAQ	ISHG	Tue, Mar 21, 2017	78.93	79.02	78.91	79.02
2041	NASDAQ	ISHG	Mon, Mar 20, 2017	78.46	78.54	78.19	78.53
2040	NASDAQ	ISHG	Fri, Mar 17, 2017	78.74	78.74	78.57	78.62
2039	NASDAQ	ISHG	Thu, Mar 16, 2017	78.40	78.40	78.31	78.31
2038	NASDAQ	ISHG	Wed, Mar 15, 2017	77.64	78.15	77.36	78.15
2037	NASDAQ	ISHG	Tue, Mar 14, 2017	77.55	77.60	77.55	77.55
2036	NASDAQ	ISHG	Mon, Mar 13, 2017	77.64	77.73	77.57	77.57
2035	NASDAQ	ISHG	Fri, Mar 10, 2017	77.62	77.67	77.62	77.67
2034	NASDAQ	ISHG	Thu, Mar 9, 2017	77.30	77.45	76.92	77.40
2033	NASDAQ	ISHG	Wed, Mar 8, 2017	77.34	77.34	76.93	77.04
2032	NASDAQ	ISHG	Tue, Mar 7, 2017	77.60	77.60	77.24	77.41
2031	NASDAQ	ISHG	Mon, Mar 6, 2017	77.53	77.78	77.45	77.46
2030	NASDAQ	ISHG	Fri, Mar 3, 2017	77.43	77.43	77.21	77.26
2029	NASDAQ	ISHG	Thu, Mar 2, 2017	77.20	77.20	77.03	77.17
2028	NASDAQ	ISHG	Wed, Mar 1, 2017	77.30	77.46	77.27	77.46
2027	NASDAQ	ISHG	Tue, Feb 28, 2017	78.22	78.25	77.99	78.10
2026	NASDAQ	ISHG	Mon, Feb 27, 2017	78.28	78.40	77.84	78.15
2025	NASDAQ	ISHG	Fri, Feb 24, 2017	78.20	78.20	78.18	78.18
2024	NASDAQ	ISHG	Thu, Feb 23, 2017	77.97	78.09	77.97	78.09
2023	NASDAQ	ISHG	Wed, Feb 22, 2017	77.66	77.85	77.37	77.71
2022	NASDAQ	ISHG	Tue, Feb 21, 2017	77.60	77.83	77.57	77.62
2021	NASDAQ	ISHG	Fri, Feb 17, 2017	78.38	78.38	78.09	78.11
2020	NASDAQ	ISHG	Thu, Feb 16, 2017	77.94	78.27	77.94	78.27
2019	NASDAQ	ISHG	Wed, Feb 15, 2017	77.75	77.75	77.52	77.52
2018	NASDAQ	ISHG	Tue, Feb 14, 2017	77.63	77.86	77.28	77.77
2017	NASDAQ	ISHG	Mon, Feb 13, 2017	78.13	78.13	77.50	77.50
2016	NASDAQ	ISHG	Fri, Feb 10, 2017	77.91	77.99	77.91	77.93
2015	NASDAQ	ISHG	Thu, Feb 9, 2017	78.28	78.28	78.28	78.28
2014	NASDAQ	ISHG	Wed, Feb 8, 2017	78.59	78.62	78.37	78.37
2013	NASDAQ	ISHG	Tue, Feb 7, 2017	78.47	78.47	78.47	78.47
2012	NASDAQ	ISHG	Mon, Feb 6, 2017	78.62	78.73	78.33	78.50
2011	NASDAQ	ISHG	Fri, Feb 3, 2017	78.54	79.00	78.43	78.61
2010	NASDAQ	ISHG	Thu, Feb 2, 2017	78.64	78.93	78.55	78.55
2009	NASDAQ	ISHG	Wed, Feb 1, 2017	78.72	78.72	78.24	78.69
2008	NASDAQ	ISHG	Tue, Jan 31, 2017	78.59	78.90	78.59	78.72
2007	NASDAQ	ISHG	Mon, Jan 30, 2017	78.03	78.23	78.02	78.07
2006	NASDAQ	ISHG	Fri, Jan 27, 2017	78.07	78.07	77.84	77.94
2005	NASDAQ	ISHG	Thu, Jan 26, 2017	78.11	80.54	77.90	78.05
2004	NASDAQ	ISHG	Wed, Jan 25, 2017	78.35	78.43	78.35	78.43
2003	NASDAQ	ISHG	Tue, Jan 24, 2017	78.36	78.71	78.27	78.46
2002	NASDAQ	ISHG	Mon, Jan 23, 2017	77.40	78.42	77.40	78.38
2001	NASDAQ	ISHG	Fri, Jan 20, 2017	77.56	77.79	77.44	77.49
2000	NASDAQ	ISHG	Thu, Jan 19, 2017	77.68	77.74	77.43	77.74
1999	NASDAQ	ISHG	Wed, Jan 18, 2017	78.27	78.29	77.93	78.15
1998	NASDAQ	ISHG	Tue, Jan 17, 2017	77.77	78.35	77.77	78.12
1997	NASDAQ	ISHG	Fri, Jan 13, 2017	77.71	77.87	77.45	77.80
1996	NASDAQ	ISHG	Thu, Jan 12, 2017	77.10	77.90	77.10	77.51
1995	NASDAQ	ISHG	Wed, Jan 11, 2017	77.19	77.41	76.37	77.29
1994	NASDAQ	ISHG	Tue, Jan 10, 2017	77.04	77.30	76.72	77.30
1993	NASDAQ	ISHG	Mon, Jan 9, 2017	76.81	77.08	76.78	77.08
1992	NASDAQ	ISHG	Fri, Jan 6, 2017	77.29	77.29	76.79	76.81
1991	NASDAQ	ISHG	Thu, Jan 5, 2017	76.90	77.38	76.75	77.38
1990	NASDAQ	ISHG	Wed, Jan 4, 2017	76.00	76.55	76.00	76.55
1989	NASDAQ	ISHG	Tue, Jan 3, 2017	76.04	76.12	75.36	76.12
1988	NASDAQ	ISHG	Fri, Dec 30, 2016	76.79	77.25	76.26	76.26
1987	NASDAQ	ISHG	Thu, Dec 29, 2016	75.74	76.58	75.74	76.20
1986	NASDAQ	ISHG	Wed, Dec 28, 2016	75.93	76.00	75.73	75.99
1985	NASDAQ	ISHG	Tue, Dec 27, 2016	76.33	76.33	76.13	76.21
1984	NASDAQ	ISHG	Fri, Dec 23, 2016	76.13	76.13	76.13	76.13
1983	NASDAQ	ISHG	Thu, Dec 22, 2016	76.23	76.23	76.05	76.19
1982	NASDAQ	ISHG	Wed, Dec 21, 2016	76.15	76.28	76.09	76.09
1981	NASDAQ	ISHG	Tue, Dec 20, 2016	76.01	76.13	75.84	76.09
1980	NASDAQ	ISHG	Mon, Dec 19, 2016	76.24	76.46	75.94	75.96
1979	NASDAQ	ISHG	Fri, Dec 16, 2016	75.98	76.30	75.98	76.04
1978	NASDAQ	ISHG	Thu, Dec 15, 2016	76.34	76.34	75.83	76.07
1977	NASDAQ	ISHG	Wed, Dec 14, 2016	77.79	78.08	76.78	76.99
1976	NASDAQ	ISHG	Tue, Dec 13, 2016	77.79	77.79	77.59	77.61
1975	NASDAQ	ISHG	Mon, Dec 12, 2016	77.60	77.81	77.60	77.81
1974	NASDAQ	ISHG	Fri, Dec 9, 2016	77.49	77.49	76.92	77.09
1973	NASDAQ	ISHG	Thu, Dec 8, 2016	77.59	77.82	77.37	77.82
1972	NASDAQ	ISHG	Wed, Dec 7, 2016	78.32	78.75	78.32	78.75
1971	NASDAQ	ISHG	Tue, Dec 6, 2016	78.25	78.25	77.86	77.86
1970	NASDAQ	ISHG	Mon, Dec 5, 2016	78.38	78.45	77.97	78.45
1969	NASDAQ	ISHG	Fri, Dec 2, 2016	77.81	78.37	77.81	78.18
1968	NASDAQ	ISHG	Thu, Dec 1, 2016	77.54	77.64	77.54	77.64
1967	NASDAQ	ISHG	Wed, Nov 30, 2016	77.63	77.63	77.59	77.59
1966	NASDAQ	ISHG	Tue, Nov 29, 2016	77.64	77.64	77.64	77.64
1965	NASDAQ	ISHG	Mon, Nov 28, 2016	77.64	77.74	77.60	77.74
1964	NASDAQ	ISHG	Fri, Nov 25, 2016	77.66	77.66	77.66	77.66
1963	NASDAQ	ISHG	Wed, Nov 23, 2016	77.60	77.60	77.23	77.29
1962	NASDAQ	ISHG	Tue, Nov 22, 2016	77.79	78.01	77.79	78.01
1961	NASDAQ	ISHG	Mon, Nov 21, 2016	77.99	77.99	77.69	77.84
1960	NASDAQ	ISHG	Fri, Nov 18, 2016	77.80	78.01	77.56	77.76
1959	NASDAQ	ISHG	Thu, Nov 17, 2016	78.43	78.50	78.11	78.13
1958	NASDAQ	ISHG	Wed, Nov 16, 2016	78.67	78.77	78.40	78.58
1957	NASDAQ	ISHG	Tue, Nov 15, 2016	78.90	78.90	78.69	78.69
1956	NASDAQ	ISHG	Mon, Nov 14, 2016	79.40	79.40	78.70	78.79
1955	NASDAQ	ISHG	Fri, Nov 11, 2016	79.90	79.93	79.54	79.85
1954	NASDAQ	ISHG	Thu, Nov 10, 2016	80.23	80.23	79.58	79.68
1953	NASDAQ	ISHG	Wed, Nov 9, 2016	80.93	80.93	80.52	80.57
1952	NASDAQ	ISHG	Tue, Nov 8, 2016	81.12	81.13	81.03	81.11
1951	NASDAQ	ISHG	Mon, Nov 7, 2016	81.75	81.75	81.15	81.20
1950	NASDAQ	ISHG	Fri, Nov 4, 2016	81.70	81.85	81.69	81.82
1949	NASDAQ	ISHG	Thu, Nov 3, 2016	81.97	81.97	81.71	81.75
1948	NASDAQ	ISHG	Wed, Nov 2, 2016	81.59	81.76	81.59	81.76
1947	NASDAQ	ISHG	Tue, Nov 1, 2016	81.40	81.40	81.03	81.15
1946	NASDAQ	ISHG	Mon, Oct 31, 2016	80.61	80.75	80.41	80.69
1945	NASDAQ	ISHG	Fri, Oct 28, 2016	80.46	80.72	80.29	80.72
1944	NASDAQ	ISHG	Thu, Oct 27, 2016	80.76	80.76	80.28	80.38
1943	NASDAQ	ISHG	Wed, Oct 26, 2016	80.49	80.73	80.43	80.43
1942	NASDAQ	ISHG	Tue, Oct 25, 2016	80.34	80.52	80.34	80.52
1941	NASDAQ	ISHG	Mon, Oct 24, 2016	80.62	81.07	80.54	80.59
1940	NASDAQ	ISHG	Fri, Oct 21, 2016	80.67	80.69	80.46	80.61
1939	NASDAQ	ISHG	Thu, Oct 20, 2016	81.00	81.00	80.74	80.95
1938	NASDAQ	ISHG	Wed, Oct 19, 2016	81.00	81.25	81.00	81.24
1937	NASDAQ	ISHG	Tue, Oct 18, 2016	81.30	81.30	81.12	81.20
1936	NASDAQ	ISHG	Mon, Oct 17, 2016	81.21	81.21	81.10	81.14
1935	NASDAQ	ISHG	Fri, Oct 14, 2016	81.50	81.50	80.92	81.05
1934	NASDAQ	ISHG	Thu, Oct 13, 2016	80.93	81.55	80.93	81.42
1933	NASDAQ	ISHG	Wed, Oct 12, 2016	81.24	81.24	81.14	81.14
1932	NASDAQ	ISHG	Tue, Oct 11, 2016	81.72	81.72	81.39	81.39
1931	NASDAQ	ISHG	Mon, Oct 10, 2016	82.41	82.41	81.86	81.86
1930	NASDAQ	ISHG	Fri, Oct 7, 2016	82.18	82.40	82.08	82.20
1929	NASDAQ	ISHG	Thu, Oct 6, 2016	82.12	82.12	81.98	81.98
1928	NASDAQ	ISHG	Wed, Oct 5, 2016	82.30	82.35	82.27	82.35
1927	NASDAQ	ISHG	Tue, Oct 4, 2016	82.86	82.86	82.34	82.42
1926	NASDAQ	ISHG	Mon, Oct 3, 2016	83.38	83.38	82.81	82.86
1925	NASDAQ	ISHG	Fri, Sep 30, 2016	83.15	83.15	83.15	83.15
1924	NASDAQ	ISHG	Thu, Sep 29, 2016	82.88	83.11	82.75	83.11
1923	NASDAQ	ISHG	Wed, Sep 28, 2016	83.05	83.20	82.92	83.20
1922	NASDAQ	ISHG	Tue, Sep 27, 2016	83.16	83.16	83.16	83.16
1921	NASDAQ	ISHG	Mon, Sep 26, 2016	83.13	83.32	83.12	83.25
1920	NASDAQ	ISHG	Fri, Sep 23, 2016	82.94	83.12	82.91	82.91
1919	NASDAQ	ISHG	Thu, Sep 22, 2016	83.58	83.58	82.86	82.86
1918	NASDAQ	ISHG	Wed, Sep 21, 2016	82.55	83.01	82.55	83.01
1917	NASDAQ	ISHG	Tue, Sep 20, 2016	82.36	82.92	82.36	82.63
1916	NASDAQ	ISHG	Mon, Sep 19, 2016	82.68	82.68	82.67	82.67
1915	NASDAQ	ISHG	Fri, Sep 16, 2016	82.26	82.41	82.25	82.31
1914	NASDAQ	ISHG	Thu, Sep 15, 2016	82.77	82.87	82.67	82.87
1913	NASDAQ	ISHG	Wed, Sep 14, 2016	82.66	82.83	82.61	82.62
1912	NASDAQ	ISHG	Tue, Sep 13, 2016	83.02	83.02	82.41	82.45
1911	NASDAQ	ISHG	Mon, Sep 12, 2016	82.58	83.02	82.58	83.02
1910	NASDAQ	ISHG	Fri, Sep 9, 2016	82.89	82.89	82.48	82.57
1909	NASDAQ	ISHG	Thu, Sep 8, 2016	83.36	83.36	82.74	82.94
1908	NASDAQ	ISHG	Wed, Sep 7, 2016	83.29	83.29	83.05	83.10
1907	NASDAQ	ISHG	Tue, Sep 6, 2016	82.47	83.18	82.47	83.18
1906	NASDAQ	ISHG	Fri, Sep 2, 2016	82.41	82.63	82.22	82.22
1905	NASDAQ	ISHG	Thu, Sep 1, 2016	82.39	82.39	82.39	82.39
1904	NASDAQ	ISHG	Wed, Aug 31, 2016	82.02	82.39	82.01	82.01
1903	NASDAQ	ISHG	Tue, Aug 30, 2016	82.36	82.36	81.98	81.98
1902	NASDAQ	ISHG	Mon, Aug 29, 2016	82.59	82.97	82.57	82.80
1901	NASDAQ	ISHG	Fri, Aug 26, 2016	83.54	83.54	83.37	83.37
1900	NASDAQ	ISHG	Thu, Aug 25, 2016	83.60	83.71	83.12	83.40
1899	NASDAQ	ISHG	Wed, Aug 24, 2016	83.33	83.60	83.24	83.43
1898	NASDAQ	ISHG	Tue, Aug 23, 2016	83.87	83.87	83.54	83.57
1897	NASDAQ	ISHG	Mon, Aug 22, 2016	83.64	83.71	83.58	83.59
1896	NASDAQ	ISHG	Fri, Aug 19, 2016	83.46	83.46	83.46	83.46
1895	NASDAQ	ISHG	Thu, Aug 18, 2016	83.77	84.06	83.71	84.06
1894	NASDAQ	ISHG	Wed, Aug 17, 2016	83.44	83.64	83.29	83.29
1893	NASDAQ	ISHG	Tue, Aug 16, 2016	83.34	83.35	83.26	83.31
1892	NASDAQ	ISHG	Mon, Aug 15, 2016	82.82	82.82	82.71	82.71
1891	NASDAQ	ISHG	Fri, Aug 12, 2016	83.02	83.02	82.58	82.65
1890	NASDAQ	ISHG	Thu, Aug 11, 2016	82.69	82.70	82.42	82.44
1889	NASDAQ	ISHG	Wed, Aug 10, 2016	82.56	82.81	82.56	82.79
1888	NASDAQ	ISHG	Tue, Aug 9, 2016	82.37	82.37	82.22	82.22
1887	NASDAQ	ISHG	Mon, Aug 8, 2016	82.14	82.21	81.76	81.92
1886	NASDAQ	ISHG	Fri, Aug 5, 2016	82.38	82.38	82.08	82.24
1885	NASDAQ	ISHG	Thu, Aug 4, 2016	82.70	82.70	82.66	82.66
1884	NASDAQ	ISHG	Wed, Aug 3, 2016	82.83	82.83	82.83	82.83
1883	NASDAQ	ISHG	Tue, Aug 2, 2016	82.87	83.14	82.87	82.99
1882	NASDAQ	ISHG	Mon, Aug 1, 2016	82.82	82.82	82.35	82.37
1881	NASDAQ	ISHG	Fri, Jul 29, 2016	82.40	82.76	82.40	82.73
1880	NASDAQ	ISHG	Thu, Jul 28, 2016	81.70	81.70	81.35	81.60
1879	NASDAQ	ISHG	Wed, Jul 27, 2016	80.95	81.21	80.95	81.21
1878	NASDAQ	ISHG	Tue, Jul 26, 2016	81.13	81.22	81.13	81.22
1877	NASDAQ	ISHG	Mon, Jul 25, 2016	80.61	80.96	80.61	80.92
1876	NASDAQ	ISHG	Fri, Jul 22, 2016	80.92	80.92	80.78	80.89
1875	NASDAQ	ISHG	Thu, Jul 21, 2016	80.79	81.13	80.79	81.08
1874	NASDAQ	ISHG	Wed, Jul 20, 2016	80.94	81.02	80.88	80.90
1873	NASDAQ	ISHG	Tue, Jul 19, 2016	81.12	81.16	81.04	81.04
1872	NASDAQ	ISHG	Mon, Jul 18, 2016	81.42	81.64	81.35	81.45
1871	NASDAQ	ISHG	Fri, Jul 15, 2016	81.66	81.66	81.25	81.44
1870	NASDAQ	ISHG	Thu, Jul 14, 2016	81.72	81.89	81.72	81.79
1869	NASDAQ	ISHG	Wed, Jul 13, 2016	81.84	81.88	81.84	81.86
1868	NASDAQ	ISHG	Tue, Jul 12, 2016	81.86	81.86	81.71	81.71
1867	NASDAQ	ISHG	Mon, Jul 11, 2016	81.98	81.98	81.80	81.84
1866	NASDAQ	ISHG	Fri, Jul 8, 2016	82.26	82.45	82.16	82.16
1865	NASDAQ	ISHG	Thu, Jul 7, 2016	82.09	82.31	82.09	82.24
1864	NASDAQ	ISHG	Wed, Jul 6, 2016	82.31	82.45	82.18	82.45
1863	NASDAQ	ISHG	Tue, Jul 5, 2016	82.52	82.52	82.24	82.35
1862	NASDAQ	ISHG	Fri, Jul 1, 2016	82.63	82.70	82.45	82.46
1861	NASDAQ	ISHG	Thu, Jun 30, 2016	82.05	82.19	81.67	82.02
1860	NASDAQ	ISHG	Wed, Jun 29, 2016	82.05	82.37	82.04	82.37
1859	NASDAQ	ISHG	Tue, Jun 28, 2016	81.75	81.84	81.74	81.79
1858	NASDAQ	ISHG	Mon, Jun 27, 2016	81.81	81.90	81.50	81.53
1857	NASDAQ	ISHG	Fri, Jun 24, 2016	82.67	82.67	82.24	82.36
1856	NASDAQ	ISHG	Thu, Jun 23, 2016	82.81	83.17	82.81	83.17
1855	NASDAQ	ISHG	Wed, Jun 22, 2016	83.17	83.19	83.14	83.19
1854	NASDAQ	ISHG	Tue, Jun 21, 2016	83.03	83.03	82.71	82.76
1853	NASDAQ	ISHG	Mon, Jun 20, 2016	83.26	83.40	83.26	83.40
1852	NASDAQ	ISHG	Fri, Jun 17, 2016	82.75	82.89	82.59	82.79
1851	NASDAQ	ISHG	Thu, Jun 16, 2016	82.45	82.64	82.26	82.64
1850	NASDAQ	ISHG	Wed, Jun 15, 2016	82.31	84.37	82.31	82.70
1849	NASDAQ	ISHG	Tue, Jun 14, 2016	82.40	82.40	82.17	82.21
1848	NASDAQ	ISHG	Mon, Jun 13, 2016	83.01	83.01	82.36	82.68
1847	NASDAQ	ISHG	Fri, Jun 10, 2016	82.78	82.78	82.30	82.67
1846	NASDAQ	ISHG	Thu, Jun 9, 2016	82.83	83.03	82.67	82.80
1845	NASDAQ	ISHG	Wed, Jun 8, 2016	82.92	83.15	82.92	83.13
1844	NASDAQ	ISHG	Tue, Jun 7, 2016	82.84	82.84	82.72	82.72
1843	NASDAQ	ISHG	Mon, Jun 6, 2016	82.93	82.93	82.60	82.67
1842	NASDAQ	ISHG	Fri, Jun 3, 2016	81.69	82.72	81.69	82.72
1841	NASDAQ	ISHG	Thu, Jun 2, 2016	81.35	81.42	81.35	81.39
1840	NASDAQ	ISHG	Wed, Jun 1, 2016	81.26	81.42	81.22	81.32
1839	NASDAQ	ISHG	Tue, May 31, 2016	81.26	81.26	81.26	81.26
1838	NASDAQ	ISHG	Fri, May 27, 2016	81.26	81.26	81.26	81.26
1837	NASDAQ	ISHG	Thu, May 26, 2016	81.32	81.32	81.32	81.32
1836	NASDAQ	ISHG	Wed, May 25, 2016	81.14	81.20	80.99	81.17
1835	NASDAQ	ISHG	Tue, May 24, 2016	81.18	81.22	80.99	80.99
1834	NASDAQ	ISHG	Mon, May 23, 2016	81.26	81.52	81.26	81.50
1833	NASDAQ	ISHG	Fri, May 20, 2016	81.40	81.40	81.14	81.36
1832	NASDAQ	ISHG	Thu, May 19, 2016	81.41	81.43	81.31	81.41
1831	NASDAQ	ISHG	Wed, May 18, 2016	81.81	81.86	81.33	81.37
1830	NASDAQ	ISHG	Tue, May 17, 2016	82.26	82.26	82.05	82.08
1829	NASDAQ	ISHG	Mon, May 16, 2016	82.16	82.18	82.08	82.10
1828	NASDAQ	ISHG	Fri, May 13, 2016	82.15	82.21	81.89	82.15
1827	NASDAQ	ISHG	Thu, May 12, 2016	82.64	82.65	82.43	82.43
1826	NASDAQ	ISHG	Wed, May 11, 2016	82.66	82.89	82.66	82.78
1825	NASDAQ	ISHG	Tue, May 10, 2016	82.40	82.46	82.26	82.26
1824	NASDAQ	ISHG	Mon, May 9, 2016	82.63	82.90	82.41	82.47
1823	NASDAQ	ISHG	Fri, May 6, 2016	83.01	83.01	82.77	82.83
1822	NASDAQ	ISHG	Thu, May 5, 2016	83.18	83.18	82.84	82.99
1821	NASDAQ	ISHG	Wed, May 4, 2016	83.32	83.44	83.28	83.44
1820	NASDAQ	ISHG	Tue, May 3, 2016	84.02	84.02	83.70	83.75
1819	NASDAQ	ISHG	Mon, May 2, 2016	83.63	83.90	83.63	83.78
1818	NASDAQ	ISHG	Fri, Apr 29, 2016	83.27	83.36	83.25	83.33
1817	NASDAQ	ISHG	Thu, Apr 28, 2016	82.76	82.76	82.76	82.76
1816	NASDAQ	ISHG	Wed, Apr 27, 2016	81.98	82.03	81.98	82.00
1815	NASDAQ	ISHG	Tue, Apr 26, 2016	82.21	82.42	81.82	81.82
1814	NASDAQ	ISHG	Mon, Apr 25, 2016	81.83	81.97	81.82	81.82
1813	NASDAQ	ISHG	Fri, Apr 22, 2016	81.75	81.77	81.44	81.59
1812	NASDAQ	ISHG	Thu, Apr 21, 2016	82.42	82.44	82.16	82.19
1811	NASDAQ	ISHG	Wed, Apr 20, 2016	82.59	82.59	82.16	82.27
1810	NASDAQ	ISHG	Tue, Apr 19, 2016	82.60	82.71	82.60	82.69
1809	NASDAQ	ISHG	Mon, Apr 18, 2016	82.34	82.42	82.30	82.42
1808	NASDAQ	ISHG	Fri, Apr 15, 2016	82.11	82.37	82.11	82.24
1807	NASDAQ	ISHG	Thu, Apr 14, 2016	81.93	82.05	81.93	81.99
1806	NASDAQ	ISHG	Wed, Apr 13, 2016	82.26	82.26	82.06	82.17
1805	NASDAQ	ISHG	Tue, Apr 12, 2016	82.76	82.80	82.53	82.72
1804	NASDAQ	ISHG	Mon, Apr 11, 2016	82.67	82.88	82.67	82.87
1803	NASDAQ	ISHG	Fri, Apr 8, 2016	82.54	82.69	82.53	82.65
1802	NASDAQ	ISHG	Thu, Apr 7, 2016	82.50	82.53	82.41	82.48
1801	NASDAQ	ISHG	Wed, Apr 6, 2016	82.15	82.48	82.15	82.37
1800	NASDAQ	ISHG	Tue, Apr 5, 2016	82.05	82.05	82.05	82.18
1799	NASDAQ	ISHG	Mon, Apr 4, 2016	82.13	82.16	81.99	82.05
1798	NASDAQ	ISHG	Fri, Apr 1, 2016	81.82	82.16	81.74	82.16
1797	NASDAQ	ISHG	Thu, Mar 31, 2016	82.09	82.18	82.09	82.17
1796	NASDAQ	ISHG	Wed, Mar 30, 2016	81.52	81.69	81.52	81.64
1795	NASDAQ	ISHG	Tue, Mar 29, 2016	80.81	81.40	80.70	81.40
1794	NASDAQ	ISHG	Mon, Mar 28, 2016	80.81	80.81	80.81	80.81
1793	NASDAQ	ISHG	Thu, Mar 24, 2016	80.52	80.52	80.52	81.04
1792	NASDAQ	ISHG	Wed, Mar 23, 2016	80.87	80.89	80.75	80.89
1791	NASDAQ	ISHG	Tue, Mar 22, 2016	81.16	81.16	81.16	81.16
1790	NASDAQ	ISHG	Mon, Mar 21, 2016	81.51	81.51	81.27	81.46
1789	NASDAQ	ISHG	Fri, Mar 18, 2016	81.68	81.82	81.47	81.51
1788	NASDAQ	ISHG	Thu, Mar 17, 2016	81.66	81.79	81.66	81.76
1787	NASDAQ	ISHG	Wed, Mar 16, 2016	80.03	80.97	79.33	80.97
1786	NASDAQ	ISHG	Tue, Mar 15, 2016	80.09	80.09	80.09	80.29
1785	NASDAQ	ISHG	Mon, Mar 14, 2016	80.22	80.24	80.07	80.09
1784	NASDAQ	ISHG	Fri, Mar 11, 2016	80.50	80.50	80.50	80.55
1783	NASDAQ	ISHG	Thu, Mar 10, 2016	79.82	79.82	79.82	80.50
1782	NASDAQ	ISHG	Wed, Mar 9, 2016	79.65	79.99	79.65	79.82
1781	NASDAQ	ISHG	Tue, Mar 8, 2016	80.13	80.13	79.82	80.13
1780	NASDAQ	ISHG	Mon, Mar 7, 2016	79.56	79.90	79.54	79.78
1779	NASDAQ	ISHG	Fri, Mar 4, 2016	79.81	79.81	79.81	79.64
1778	NASDAQ	ISHG	Thu, Mar 3, 2016	79.16	79.16	79.16	79.58
1777	NASDAQ	ISHG	Wed, Mar 2, 2016	78.94	79.18	78.94	78.84
1776	NASDAQ	ISHG	Tue, Mar 1, 2016	78.78	78.98	78.78	78.92
1775	NASDAQ	ISHG	Mon, Feb 29, 2016	79.16	79.16	78.98	79.04
1774	NASDAQ	ISHG	Fri, Feb 26, 2016	79.39	79.39	79.30	79.04
1773	NASDAQ	ISHG	Thu, Feb 25, 2016	79.60	79.83	79.60	79.66
1772	NASDAQ	ISHG	Wed, Feb 24, 2016	79.98	79.98	79.74	79.74
1771	NASDAQ	ISHG	Tue, Feb 23, 2016	79.81	79.82	79.68	79.75
1770	NASDAQ	ISHG	Mon, Feb 22, 2016	79.66	79.76	79.57	79.73
1769	NASDAQ	ISHG	Fri, Feb 19, 2016	80.02	80.26	80.02	80.11
1768	NASDAQ	ISHG	Thu, Feb 18, 2016	79.77	79.92	79.77	79.80
1767	NASDAQ	ISHG	Wed, Feb 17, 2016	79.73	80.02	79.73	80.00
1766	NASDAQ	ISHG	Tue, Feb 16, 2016	80.22	80.22	79.82	79.95
1765	NASDAQ	ISHG	Fri, Feb 12, 2016	80.61	80.72	80.50	80.61
1764	NASDAQ	ISHG	Thu, Feb 11, 2016	81.18	81.36	80.93	81.18
1763	NASDAQ	ISHG	Wed, Feb 10, 2016	80.42	80.68	80.12	80.68
1762	NASDAQ	ISHG	Tue, Feb 9, 2016	80.50	80.68	80.29	80.52
1761	NASDAQ	ISHG	Mon, Feb 8, 2016	79.97	79.97	79.92	79.92
1760	NASDAQ	ISHG	Fri, Feb 5, 2016	79.53	79.61	79.43	79.53
1759	NASDAQ	ISHG	Thu, Feb 4, 2016	79.85	80.01	79.76	79.94
1758	NASDAQ	ISHG	Wed, Feb 3, 2016	78.82	79.70	78.82	79.40
1757	NASDAQ	ISHG	Tue, Feb 2, 2016	77.87	78.02	77.76	77.97
1756	NASDAQ	ISHG	Mon, Feb 1, 2016	77.64	77.82	77.60	77.78
1755	NASDAQ	ISHG	Fri, Jan 29, 2016	77.57	77.57	77.29	77.37
1754	NASDAQ	ISHG	Thu, Jan 28, 2016	78.09	78.35	78.09	78.18
1753	NASDAQ	ISHG	Wed, Jan 27, 2016	78.02	78.04	77.88	77.88
1752	NASDAQ	ISHG	Tue, Jan 26, 2016	77.79	77.95	77.74	77.87
1751	NASDAQ	ISHG	Mon, Jan 25, 2016	77.75	77.75	77.63	77.65
1750	NASDAQ	ISHG	Fri, Jan 22, 2016	77.64	77.75	77.46	77.55
1749	NASDAQ	ISHG	Thu, Jan 21, 2016	77.78	78.11	77.73	78.11
1748	NASDAQ	ISHG	Wed, Jan 20, 2016	78.03	78.13	77.89	78.00
1747	NASDAQ	ISHG	Tue, Jan 19, 2016	77.93	78.08	77.88	78.08
1746	NASDAQ	ISHG	Fri, Jan 15, 2016	78.40	78.48	78.18	78.22
1745	NASDAQ	ISHG	Thu, Jan 14, 2016	78.08	78.08	77.68	77.71
1744	NASDAQ	ISHG	Wed, Jan 13, 2016	77.76	77.95	77.73	77.92
1743	NASDAQ	ISHG	Tue, Jan 12, 2016	77.78	77.97	77.78	77.82
1742	NASDAQ	ISHG	Mon, Jan 11, 2016	78.12	78.17	78.02	78.08
1741	NASDAQ	ISHG	Fri, Jan 8, 2016	78.10	78.23	77.98	78.20
1740	NASDAQ	ISHG	Thu, Jan 7, 2016	77.90	78.35	77.73	78.29
1739	NASDAQ	ISHG	Wed, Jan 6, 2016	77.34	77.60	77.34	77.60
1738	NASDAQ	ISHG	Tue, Jan 5, 2016	77.52	77.52	77.31	77.35
1737	NASDAQ	ISHG	Mon, Jan 4, 2016	77.98	77.98	77.57	77.63
1736	NASDAQ	ISHG	Thu, Dec 31, 2015	78.05	78.06	77.84	77.92
1735	NASDAQ	ISHG	Wed, Dec 30, 2015	78.00	78.10	77.95	78.10
1734	NASDAQ	ISHG	Tue, Dec 29, 2015	78.25	78.30	78.06	78.16
1733	NASDAQ	ISHG	Mon, Dec 28, 2015	78.49	78.49	78.30	78.32
1732	NASDAQ	ISHG	Thu, Dec 24, 2015	78.22	78.30	78.22	78.29
1731	NASDAQ	ISHG	Wed, Dec 23, 2015	77.95	78.02	77.77	77.99
1730	NASDAQ	ISHG	Tue, Dec 22, 2015	78.15	78.28	78.04	78.08
1729	NASDAQ	ISHG	Mon, Dec 21, 2015	77.75	77.97	77.75	77.89
1728	NASDAQ	ISHG	Fri, Dec 18, 2015	77.39	77.73	77.39	77.64
1727	NASDAQ	ISHG	Thu, Dec 17, 2015	77.43	77.43	77.09	77.16
1726	NASDAQ	ISHG	Wed, Dec 16, 2015	78.00	78.34	77.54	77.87
1725	NASDAQ	ISHG	Tue, Dec 15, 2015	78.23	78.23	77.90	77.91
1724	NASDAQ	ISHG	Mon, Dec 14, 2015	78.55	78.83	78.51	78.51
1723	NASDAQ	ISHG	Fri, Dec 11, 2015	78.58	78.60	78.40	78.53
1722	NASDAQ	ISHG	Thu, Dec 10, 2015	78.37	78.41	78.18	78.23
1721	NASDAQ	ISHG	Wed, Dec 9, 2015	78.24	78.64	78.17	78.61
1720	NASDAQ	ISHG	Tue, Dec 8, 2015	77.59	77.73	77.52	77.73
1719	NASDAQ	ISHG	Mon, Dec 7, 2015	77.36	77.55	77.35	77.55
1718	NASDAQ	ISHG	Fri, Dec 4, 2015	78.07	78.07	77.53	77.67
1717	NASDAQ	ISHG	Thu, Dec 3, 2015	77.36	78.23	77.36	78.05
1716	NASDAQ	ISHG	Wed, Dec 2, 2015	76.64	76.75	76.37	76.59
1715	NASDAQ	ISHG	Tue, Dec 1, 2015	76.72	77.75	76.60	76.85
1714	NASDAQ	ISHG	Mon, Nov 30, 2015	76.51	76.51	76.32	76.36
1713	NASDAQ	ISHG	Fri, Nov 27, 2015	76.58	76.65	76.45	76.65
1712	NASDAQ	ISHG	Wed, Nov 25, 2015	76.65	76.84	76.49	76.67
1711	NASDAQ	ISHG	Tue, Nov 24, 2015	76.87	76.95	76.77	76.87
1710	NASDAQ	ISHG	Mon, Nov 23, 2015	76.78	76.78	76.56	76.69
1709	NASDAQ	ISHG	Fri, Nov 20, 2015	77.08	77.13	76.74	76.74
1708	NASDAQ	ISHG	Thu, Nov 19, 2015	77.08	77.31	77.03	77.16
1707	NASDAQ	ISHG	Wed, Nov 18, 2015	76.68	76.71	76.48	76.62
1706	NASDAQ	ISHG	Tue, Nov 17, 2015	76.75	76.81	76.62	76.62
1705	NASDAQ	ISHG	Mon, Nov 16, 2015	76.97	77.01	76.74	76.75
1704	NASDAQ	ISHG	Fri, Nov 13, 2015	77.20	77.20	76.96	77.15
1703	NASDAQ	ISHG	Thu, Nov 12, 2015	77.13	77.41	77.11	77.40
1702	NASDAQ	ISHG	Wed, Nov 11, 2015	77.14	77.15	76.97	77.15
1701	NASDAQ	ISHG	Tue, Nov 10, 2015	76.89	76.98	76.74	76.85
1700	NASDAQ	ISHG	Mon, Nov 9, 2015	76.97	77.27	76.95	77.04
1699	NASDAQ	ISHG	Fri, Nov 6, 2015	77.07	77.99	76.79	76.89
1698	NASDAQ	ISHG	Thu, Nov 5, 2015	77.94	78.22	77.88	77.88
1697	NASDAQ	ISHG	Wed, Nov 4, 2015	78.18	78.20	77.87	77.99
1696	NASDAQ	ISHG	Tue, Nov 3, 2015	78.60	78.60	78.30	78.56
1695	NASDAQ	ISHG	Mon, Nov 2, 2015	78.80	78.91	78.75	78.80
1694	NASDAQ	ISHG	Fri, Oct 30, 2015	78.77	79.03	78.67	78.67
1693	NASDAQ	ISHG	Thu, Oct 29, 2015	78.34	78.58	78.34	78.49
1692	NASDAQ	ISHG	Wed, Oct 28, 2015	79.58	79.58	78.20	78.30
1691	NASDAQ	ISHG	Tue, Oct 27, 2015	79.09	79.09	78.89	79.04
1690	NASDAQ	ISHG	Mon, Oct 26, 2015	78.81	79.08	78.81	79.01
1689	NASDAQ	ISHG	Fri, Oct 23, 2015	78.89	78.89	78.61	78.61
1688	NASDAQ	ISHG	Thu, Oct 22, 2015	79.74	79.74	79.28	79.30
1687	NASDAQ	ISHG	Wed, Oct 21, 2015	80.54	80.54	80.33	80.33
1686	NASDAQ	ISHG	Tue, Oct 20, 2015	80.54	80.57	80.39	80.53
1685	NASDAQ	ISHG	Mon, Oct 19, 2015	80.67	80.67	80.38	80.52
1684	NASDAQ	ISHG	Fri, Oct 16, 2015	80.84	80.93	80.67	80.81
1683	NASDAQ	ISHG	Thu, Oct 15, 2015	80.97	81.25	80.91	81.00
1682	NASDAQ	ISHG	Wed, Oct 14, 2015	80.96	81.42	80.93	81.42
1681	NASDAQ	ISHG	Tue, Oct 13, 2015	80.71	80.75	80.58	80.58
1680	NASDAQ	ISHG	Mon, Oct 12, 2015	80.76	80.77	80.63	80.76
1679	NASDAQ	ISHG	Fri, Oct 9, 2015	80.46	80.70	80.46	80.48
1678	NASDAQ	ISHG	Thu, Oct 8, 2015	80.06	80.34	80.06	80.34
1677	NASDAQ	ISHG	Wed, Oct 7, 2015	79.97	80.12	79.93	79.93
1676	NASDAQ	ISHG	Tue, Oct 6, 2015	79.65	79.95	79.62	79.95
1675	NASDAQ	ISHG	Mon, Oct 5, 2015	79.57	79.62	79.37	79.41
1674	NASDAQ	ISHG	Fri, Oct 2, 2015	80.19	80.19	79.69	79.70
1673	NASDAQ	ISHG	Thu, Oct 1, 2015	79.67	79.76	79.50	79.50
1672	NASDAQ	ISHG	Wed, Sep 30, 2015	79.43	79.43	79.25	79.30
1671	NASDAQ	ISHG	Tue, Sep 29, 2015	79.57	79.87	79.57	79.60
1670	NASDAQ	ISHG	Mon, Sep 28, 2015	79.10	79.72	79.10	79.67
1669	NASDAQ	ISHG	Fri, Sep 25, 2015	79.21	79.42	79.21	79.31
1668	NASDAQ	ISHG	Thu, Sep 24, 2015	79.86	80.03	79.66	79.85
1667	NASDAQ	ISHG	Wed, Sep 23, 2015	79.43	79.56	79.34	79.38
1666	NASDAQ	ISHG	Tue, Sep 22, 2015	79.53	79.53	79.36	79.40
1665	NASDAQ	ISHG	Mon, Sep 21, 2015	79.96	79.96	79.54	79.77
1664	NASDAQ	ISHG	Fri, Sep 18, 2015	80.98	80.98	80.20	80.22
1663	NASDAQ	ISHG	Thu, Sep 17, 2015	80.21	80.74	79.96	80.72
1662	NASDAQ	ISHG	Wed, Sep 16, 2015	79.92	80.26	79.92	79.92
1661	NASDAQ	ISHG	Tue, Sep 15, 2015	80.16	80.16	79.77	79.79
1660	NASDAQ	ISHG	Mon, Sep 14, 2015	80.38	80.38	80.06	80.10
1659	NASDAQ	ISHG	Fri, Sep 11, 2015	79.88	80.17	79.86	80.12
1658	NASDAQ	ISHG	Thu, Sep 10, 2015	79.67	79.97	79.56	79.81
1657	NASDAQ	ISHG	Wed, Sep 9, 2015	79.30	79.65	79.30	79.65
1656	NASDAQ	ISHG	Tue, Sep 8, 2015	79.99	79.99	79.60	79.60
1655	NASDAQ	ISHG	Fri, Sep 4, 2015	79.51	79.61	79.21	79.57
1654	NASDAQ	ISHG	Thu, Sep 3, 2015	79.39	79.51	79.20	79.32
1653	NASDAQ	ISHG	Wed, Sep 2, 2015	79.78	79.89	79.67	79.81
1652	NASDAQ	ISHG	Tue, Sep 1, 2015	80.12	80.25	79.81	79.98
1651	NASDAQ	ISHG	Mon, Aug 31, 2015	79.52	79.66	79.34	79.37
1650	NASDAQ	ISHG	Fri, Aug 28, 2015	79.65	79.65	79.13	79.23
1649	NASDAQ	ISHG	Thu, Aug 27, 2015	79.79	79.92	79.45	79.59
1648	NASDAQ	ISHG	Wed, Aug 26, 2015	80.44	80.94	80.02	80.02
1647	NASDAQ	ISHG	Tue, Aug 25, 2015	81.16	81.16	80.48	80.97
1646	NASDAQ	ISHG	Mon, Aug 24, 2015	82.44	82.58	81.10	81.50
1645	NASDAQ	ISHG	Fri, Aug 21, 2015	79.90	80.42	79.90	80.16
1644	NASDAQ	ISHG	Thu, Aug 20, 2015	79.21	79.39	79.12	79.31
1643	NASDAQ	ISHG	Wed, Aug 19, 2015	78.53	78.96	78.53	78.96
1642	NASDAQ	ISHG	Tue, Aug 18, 2015	78.56	78.59	78.40	78.54
1641	NASDAQ	ISHG	Mon, Aug 17, 2015	78.84	78.84	78.63	78.72
1640	NASDAQ	ISHG	Fri, Aug 14, 2015	78.91	79.05	78.85	78.85
1639	NASDAQ	ISHG	Thu, Aug 13, 2015	78.90	79.04	78.81	78.88
1638	NASDAQ	ISHG	Wed, Aug 12, 2015	79.13	79.38	79.09	79.18
1637	NASDAQ	ISHG	Tue, Aug 11, 2015	78.66	78.66	78.23	78.32
1636	NASDAQ	ISHG	Mon, Aug 10, 2015	78.02	78.59	78.02	78.42
1635	NASDAQ	ISHG	Fri, Aug 7, 2015	78.02	78.25	78.02	78.15
1634	NASDAQ	ISHG	Thu, Aug 6, 2015	77.87	78.05	77.81	77.93
1633	NASDAQ	ISHG	Wed, Aug 5, 2015	77.81	77.86	77.66	77.73
1632	NASDAQ	ISHG	Tue, Aug 4, 2015	78.26	78.37	77.84	77.86
1631	NASDAQ	ISHG	Mon, Aug 3, 2015	78.21	78.37	78.18	78.18
1630	NASDAQ	ISHG	Fri, Jul 31, 2015	78.89	78.99	78.34	78.36
1629	NASDAQ	ISHG	Thu, Jul 30, 2015	78.28	78.29	78.02	78.27
1628	NASDAQ	ISHG	Wed, Jul 29, 2015	78.89	78.89	78.41	78.41
1627	NASDAQ	ISHG	Tue, Jul 28, 2015	78.90	78.96	78.81	78.86
1626	NASDAQ	ISHG	Mon, Jul 27, 2015	79.04	79.19	78.95	79.03
1625	NASDAQ	ISHG	Fri, Jul 24, 2015	78.42	78.52	78.30	78.43
1624	NASDAQ	ISHG	Thu, Jul 23, 2015	78.33	78.66	78.33	78.63
1623	NASDAQ	ISHG	Wed, Jul 22, 2015	78.32	78.32	78.02	78.18
1622	NASDAQ	ISHG	Tue, Jul 21, 2015	78.05	78.54	78.05	78.32
1621	NASDAQ	ISHG	Mon, Jul 20, 2015	77.79	77.93	77.77	77.80
1620	NASDAQ	ISHG	Fri, Jul 17, 2015	77.97	78.04	77.87	77.89
1619	NASDAQ	ISHG	Thu, Jul 16, 2015	78.38	78.38	78.05	78.05
1618	NASDAQ	ISHG	Wed, Jul 15, 2015	78.48	78.53	78.33	78.41
1617	NASDAQ	ISHG	Tue, Jul 14, 2015	78.96	78.96	78.74	78.77
1616	NASDAQ	ISHG	Mon, Jul 13, 2015	78.92	79.01	78.67	78.86
1615	NASDAQ	ISHG	Fri, Jul 10, 2015	79.69	79.69	79.34	79.57
1614	NASDAQ	ISHG	Thu, Jul 9, 2015	79.17	79.28	78.96	79.05
1613	NASDAQ	ISHG	Wed, Jul 8, 2015	79.19	79.45	79.12	79.43
1612	NASDAQ	ISHG	Tue, Jul 7, 2015	78.71	79.16	78.57	78.86
1611	NASDAQ	ISHG	Mon, Jul 6, 2015	78.97	79.32	78.96	79.08
1610	NASDAQ	ISHG	Thu, Jul 2, 2015	79.37	79.48	79.21	79.21
1609	NASDAQ	ISHG	Wed, Jul 1, 2015	79.57	79.55	79.16	79.18
1608	NASDAQ	ISHG	Tue, Jun 30, 2015	80.21	80.03	79.72	79.75
1607	NASDAQ	ISHG	Mon, Jun 29, 2015	79.73	80.42	79.50	80.38
1606	NASDAQ	ISHG	Fri, Jun 26, 2015	79.70	79.86	79.48	79.69
1605	NASDAQ	ISHG	Thu, Jun 25, 2015	79.94	80.07	79.83	79.87
1604	NASDAQ	ISHG	Wed, Jun 24, 2015	79.89	80.03	79.67	79.84
1603	NASDAQ	ISHG	Tue, Jun 23, 2015	79.79	80.04	79.66	79.72
1602	NASDAQ	ISHG	Mon, Jun 22, 2015	81.06	81.06	80.64	80.73
1601	NASDAQ	ISHG	Fri, Jun 19, 2015	80.76	81.53	80.76	80.91
1600	NASDAQ	ISHG	Thu, Jun 18, 2015	81.11	82.11	80.77	80.84
1599	NASDAQ	ISHG	Wed, Jun 17, 2015	80.27	80.86	79.91	80.60
1598	NASDAQ	ISHG	Tue, Jun 16, 2015	80.17	80.29	80.00	80.08
1597	NASDAQ	ISHG	Mon, Jun 15, 2015	80.06	80.41	80.06	80.41
1596	NASDAQ	ISHG	Fri, Jun 12, 2015	79.96	81.38	79.96	80.20
1595	NASDAQ	ISHG	Thu, Jun 11, 2015	80.07	80.23	79.81	80.23
1594	NASDAQ	ISHG	Wed, Jun 10, 2015	80.70	80.70	80.22	80.62
1593	NASDAQ	ISHG	Tue, Jun 9, 2015	79.82	80.69	79.82	80.03
1592	NASDAQ	ISHG	Mon, Jun 8, 2015	79.47	80.04	79.45	80.00
1591	NASDAQ	ISHG	Fri, Jun 5, 2015	78.80	79.15	78.80	78.99
1590	NASDAQ	ISHG	Thu, Jun 4, 2015	80.00	80.16	79.85	79.90
1589	NASDAQ	ISHG	Wed, Jun 3, 2015	79.63	80.71	79.63	80.00
1588	NASDAQ	ISHG	Tue, Jun 2, 2015	79.24	79.82	79.24	79.82
1587	NASDAQ	ISHG	Mon, Jun 1, 2015	78.81	78.94	78.15	78.28
1586	NASDAQ	ISHG	Fri, May 29, 2015	78.64	79.75	78.64	78.87
1585	NASDAQ	ISHG	Thu, May 28, 2015	78.46	78.83	78.26	78.74
1584	NASDAQ	ISHG	Wed, May 27, 2015	78.34	78.67	78.40	78.65
1583	NASDAQ	ISHG	Tue, May 26, 2015	78.82	78.84	78.50	78.74
1582	NASDAQ	ISHG	Fri, May 22, 2015	79.79	80.56	79.44	79.87
1581	NASDAQ	ISHG	Thu, May 21, 2015	80.19	80.35	80.04	80.22
1580	NASDAQ	ISHG	Wed, May 20, 2015	80.19	81.24	79.87	79.92
1579	NASDAQ	ISHG	Tue, May 19, 2015	80.42	80.55	80.16	80.29
1578	NASDAQ	ISHG	Mon, May 18, 2015	81.69	82.21	81.11	81.15
1577	NASDAQ	ISHG	Fri, May 15, 2015	81.64	82.24	81.64	81.96
1576	NASDAQ	ISHG	Thu, May 14, 2015	81.89	81.93	81.70	81.87
1575	NASDAQ	ISHG	Wed, May 13, 2015	81.39	81.83	81.37	81.54
1574	NASDAQ	ISHG	Tue, May 12, 2015	80.76	80.93	80.73	80.83
1573	NASDAQ	ISHG	Mon, May 11, 2015	80.56	80.66	80.29	80.54
1572	NASDAQ	ISHG	Fri, May 8, 2015	80.91	80.86	80.69	80.76
1571	NASDAQ	ISHG	Thu, May 7, 2015	81.23	81.23	80.78	80.99
1570	NASDAQ	ISHG	Wed, May 6, 2015	81.04	81.61	81.04	81.61
1569	NASDAQ	ISHG	Tue, May 5, 2015	80.44	80.67	80.30	80.46
1568	NASDAQ	ISHG	Mon, May 4, 2015	80.59	80.53	80.19	80.47
1567	NASDAQ	ISHG	Fri, May 1, 2015	80.98	81.07	80.31	80.42
1566	NASDAQ	ISHG	Thu, Apr 30, 2015	80.39	80.89	80.39	80.74
1565	NASDAQ	ISHG	Wed, Apr 29, 2015	80.18	80.93	80.18	80.41
1564	NASDAQ	ISHG	Tue, Apr 28, 2015	79.48	79.98	79.43	79.77
1563	NASDAQ	ISHG	Mon, Apr 27, 2015	79.24	79.49	79.22	79.25
1562	NASDAQ	ISHG	Fri, Apr 24, 2015	79.15	79.33	79.01	79.20
1561	NASDAQ	ISHG	Thu, Apr 23, 2015	78.25	79.00	78.25	78.90
1560	NASDAQ	ISHG	Wed, Apr 22, 2015	78.18	78.48	78.18	78.25
1559	NASDAQ	ISHG	Tue, Apr 21, 2015	78.26	78.50	78.26	78.50
1558	NASDAQ	ISHG	Mon, Apr 20, 2015	78.91	78.91	78.25	78.35
1557	NASDAQ	ISHG	Fri, Apr 17, 2015	78.55	79.04	78.60	79.00
1556	NASDAQ	ISHG	Thu, Apr 16, 2015	78.44	79.09	78.31	78.63
1555	NASDAQ	ISHG	Wed, Apr 15, 2015	78.00	78.75	77.79	78.07
1554	NASDAQ	ISHG	Tue, Apr 14, 2015	77.85	78.93	77.75	77.90
1553	NASDAQ	ISHG	Mon, Apr 13, 2015	77.26	77.40	77.18	77.36
1552	NASDAQ	ISHG	Fri, Apr 10, 2015	77.49	77.60	77.27	77.47
1551	NASDAQ	ISHG	Thu, Apr 9, 2015	78.11	78.14	77.46	77.56
1550	NASDAQ	ISHG	Wed, Apr 8, 2015	78.74	78.87	77.42	78.49
1549	NASDAQ	ISHG	Tue, Apr 7, 2015	78.70	79.40	78.36	78.38
1548	NASDAQ	ISHG	Mon, Apr 6, 2015	79.55	80.03	79.26	80.03
1547	NASDAQ	ISHG	Thu, Apr 2, 2015	78.65	78.86	78.65	78.67
1546	NASDAQ	ISHG	Wed, Apr 1, 2015	78.19	78.37	78.18	78.19
1545	NASDAQ	ISHG	Tue, Mar 31, 2015	78.14	78.41	77.90	78.10
1544	NASDAQ	ISHG	Mon, Mar 30, 2015	78.74	78.74	78.30	78.34
1543	NASDAQ	ISHG	Fri, Mar 27, 2015	78.87	79.17	78.87	79.10
1542	NASDAQ	ISHG	Thu, Mar 26, 2015	79.47	79.48	78.88	79.14
1541	NASDAQ	ISHG	Wed, Mar 25, 2015	79.65	79.65	79.23	79.29
1540	NASDAQ	ISHG	Tue, Mar 24, 2015	79.20	79.23	78.97	79.13
1539	NASDAQ	ISHG	Mon, Mar 23, 2015	79.04	79.26	78.95	79.26
1538	NASDAQ	ISHG	Fri, Mar 20, 2015	78.18	78.65	78.09	78.37
1537	NASDAQ	ISHG	Thu, Mar 19, 2015	77.73	77.73	77.28	77.45
1536	NASDAQ	ISHG	Wed, Mar 18, 2015	76.97	78.38	76.97	78.38
1535	NASDAQ	ISHG	Tue, Mar 17, 2015	77.17	77.19	76.94	76.97
1534	NASDAQ	ISHG	Mon, Mar 16, 2015	77.02	77.17	76.94	76.94
1533	NASDAQ	ISHG	Fri, Mar 13, 2015	77.08	77.16	76.54	76.57
1532	NASDAQ	ISHG	Thu, Mar 12, 2015	77.35	77.55	77.10	77.20
1531	NASDAQ	ISHG	Wed, Mar 11, 2015	77.30	77.30	76.80	76.83
1530	NASDAQ	ISHG	Tue, Mar 10, 2015	78.11	78.07	77.63	77.66
1529	NASDAQ	ISHG	Mon, Mar 9, 2015	78.52	78.67	78.41	78.44
1528	NASDAQ	ISHG	Fri, Mar 6, 2015	78.85	78.85	78.45	78.47
1527	NASDAQ	ISHG	Thu, Mar 5, 2015	79.63	80.18	79.38	79.65
1526	NASDAQ	ISHG	Wed, Mar 4, 2015	80.15	79.94	79.77	79.82
1525	NASDAQ	ISHG	Tue, Mar 3, 2015	80.23	80.52	80.23	80.26
1524	NASDAQ	ISHG	Mon, Mar 2, 2015	80.40	80.43	80.16	80.19
1523	NASDAQ	ISHG	Fri, Feb 27, 2015	80.56	80.72	80.37	80.40
1522	NASDAQ	ISHG	Thu, Feb 26, 2015	80.87	80.87	80.37	80.58
1521	NASDAQ	ISHG	Wed, Feb 25, 2015	81.10	81.49	81.10	81.29
1520	NASDAQ	ISHG	Tue, Feb 24, 2015	80.97	81.26	80.73	81.16
1519	NASDAQ	ISHG	Mon, Feb 23, 2015	81.14	81.24	80.95	80.99
1518	NASDAQ	ISHG	Fri, Feb 20, 2015	80.94	81.54	80.88	81.41
1517	NASDAQ	ISHG	Thu, Feb 19, 2015	81.17	81.26	81.09	81.11
1516	NASDAQ	ISHG	Wed, Feb 18, 2015	81.44	81.65	80.97	81.59
1515	NASDAQ	ISHG	Tue, Feb 17, 2015	79.22	81.78	79.22	81.46
1514	NASDAQ	ISHG	Fri, Feb 13, 2015	81.54	81.71	81.38	81.60
1513	NASDAQ	ISHG	Thu, Feb 12, 2015	81.11	81.60	81.11	81.38
1512	NASDAQ	ISHG	Wed, Feb 11, 2015	80.88	80.92	80.65	80.91
1511	NASDAQ	ISHG	Tue, Feb 10, 2015	80.89	81.19	80.87	81.15
1510	NASDAQ	ISHG	Mon, Feb 9, 2015	81.06	81.41	80.98	81.13
1509	NASDAQ	ISHG	Fri, Feb 6, 2015	81.18	81.39	80.96	81.24
1508	NASDAQ	ISHG	Thu, Feb 5, 2015	81.96	82.32	81.90	82.32
1507	NASDAQ	ISHG	Wed, Feb 4, 2015	81.95	81.95	81.64	81.66
1506	NASDAQ	ISHG	Tue, Feb 3, 2015	81.73	82.24	81.73	82.10
1505	NASDAQ	ISHG	Mon, Feb 2, 2015	81.08	81.77	81.08	81.40
1504	NASDAQ	ISHG	Fri, Jan 30, 2015	81.21	81.31	81.12	81.28
1503	NASDAQ	ISHG	Thu, Jan 29, 2015	81.26	81.50	80.81	81.24
1502	NASDAQ	ISHG	Wed, Jan 28, 2015	81.80	81.80	81.27	81.29
1501	NASDAQ	ISHG	Tue, Jan 27, 2015	81.01	82.01	81.01	81.90
1500	NASDAQ	ISHG	Mon, Jan 26, 2015	81.30	81.30	80.79	81.01
1499	NASDAQ	ISHG	Fri, Jan 23, 2015	80.80	81.60	80.80	81.03
1498	NASDAQ	ISHG	Thu, Jan 22, 2015	82.38	82.49	81.65	81.66
1497	NASDAQ	ISHG	Wed, Jan 21, 2015	83.19	83.19	82.62	82.74
1496	NASDAQ	ISHG	Tue, Jan 20, 2015	82.88	83.19	82.49	82.51
1495	NASDAQ	ISHG	Fri, Jan 16, 2015	82.95	83.05	82.72	82.98
1494	NASDAQ	ISHG	Thu, Jan 15, 2015	83.19	83.35	82.95	83.19
1493	NASDAQ	ISHG	Wed, Jan 14, 2015	83.40	83.60	83.17	83.33
1492	NASDAQ	ISHG	Tue, Jan 13, 2015	82.93	83.17	82.92	82.95
1491	NASDAQ	ISHG	Mon, Jan 12, 2015	83.08	83.36	83.08	83.15
1490	NASDAQ	ISHG	Fri, Jan 9, 2015	83.00	83.37	82.91	83.15
1489	NASDAQ	ISHG	Thu, Jan 8, 2015	82.28	82.98	82.28	82.83
1488	NASDAQ	ISHG	Wed, Jan 7, 2015	82.99	83.24	82.88	83.03
1487	NASDAQ	ISHG	Tue, Jan 6, 2015	83.44	83.73	83.37	83.41
1486	NASDAQ	ISHG	Mon, Jan 5, 2015	83.11	83.59	83.11	83.52
1485	NASDAQ	ISHG	Fri, Jan 2, 2015	84.13	84.14	83.65	83.80
1484	NASDAQ	ISHG	Wed, Dec 31, 2014	84.43	84.51	84.12	84.50
1483	NASDAQ	ISHG	Tue, Dec 30, 2014	84.25	84.59	84.25	84.41
1482	NASDAQ	ISHG	Mon, Dec 29, 2014	84.58	84.40	84.05	84.22
1481	NASDAQ	ISHG	Fri, Dec 26, 2014	84.45	84.49	84.45	84.46
1480	NASDAQ	ISHG	Wed, Dec 24, 2014	84.11	84.48	84.11	84.45
1479	NASDAQ	ISHG	Tue, Dec 23, 2014	84.59	84.59	84.24	84.33
1478	NASDAQ	ISHG	Mon, Dec 22, 2014	84.76	84.99	84.67	84.71
1477	NASDAQ	ISHG	Fri, Dec 19, 2014	85.07	85.07	84.61	84.66
1476	NASDAQ	ISHG	Thu, Dec 18, 2014	85.22	85.22	84.88	85.06
1475	NASDAQ	ISHG	Wed, Dec 17, 2014	86.21	86.21	85.19	85.38
1474	NASDAQ	ISHG	Tue, Dec 16, 2014	86.14	86.45	86.11	86.13
1473	NASDAQ	ISHG	Mon, Dec 15, 2014	85.74	86.00	85.66	85.81
1472	NASDAQ	ISHG	Fri, Dec 12, 2014	86.00	86.80	85.85	85.85
1471	NASDAQ	ISHG	Thu, Dec 11, 2014	85.92	85.92	85.50	85.67
1470	NASDAQ	ISHG	Wed, Dec 10, 2014	85.77	86.29	85.75	86.24
1469	NASDAQ	ISHG	Tue, Dec 9, 2014	85.45	86.18	85.45	85.67
1468	NASDAQ	ISHG	Mon, Dec 8, 2014	85.00	85.56	84.98	85.48
1467	NASDAQ	ISHG	Fri, Dec 5, 2014	85.28	85.28	84.95	85.07
1466	NASDAQ	ISHG	Thu, Dec 4, 2014	85.70	86.01	85.68	85.80
1465	NASDAQ	ISHG	Wed, Dec 3, 2014	85.72	85.72	85.38	85.62
1464	NASDAQ	ISHG	Tue, Dec 2, 2014	86.18	86.18	85.80	85.83
1463	NASDAQ	ISHG	Mon, Dec 1, 2014	86.79	86.79	86.50	86.50
1462	NASDAQ	ISHG	Fri, Nov 28, 2014	86.88	86.88	86.45	86.61
1461	NASDAQ	ISHG	Wed, Nov 26, 2014	86.99	87.19	86.88	86.96
1460	NASDAQ	ISHG	Tue, Nov 25, 2014	86.58	87.19	86.77	87.08
1459	NASDAQ	ISHG	Mon, Nov 24, 2014	86.59	86.74	86.48	86.55
1458	NASDAQ	ISHG	Fri, Nov 21, 2014	86.69	86.79	86.34	86.53
1457	NASDAQ	ISHG	Thu, Nov 20, 2014	87.15	87.18	86.73	87.01
1456	NASDAQ	ISHG	Wed, Nov 19, 2014	87.05	87.48	86.86	86.86
1455	NASDAQ	ISHG	Tue, Nov 18, 2014	87.15	87.34	87.08	87.32
1454	NASDAQ	ISHG	Mon, Nov 17, 2014	87.15	87.16	86.75	87.01
1453	NASDAQ	ISHG	Fri, Nov 14, 2014	86.82	87.50	86.73	87.50
1452	NASDAQ	ISHG	Wed, Nov 12, 2014	87.11	87.40	86.81	87.04
1451	NASDAQ	ISHG	Tue, Nov 11, 2014	86.76	87.35	86.74	87.25
1450	NASDAQ	ISHG	Mon, Nov 10, 2014	87.28	87.10	86.84	86.86
1449	NASDAQ	ISHG	Fri, Nov 7, 2014	86.78	87.28	86.77	87.10
1448	NASDAQ	ISHG	Thu, Nov 6, 2014	87.05	87.06	86.56	86.73
1447	NASDAQ	ISHG	Wed, Nov 5, 2014	87.29	87.41	87.11	87.41
1446	NASDAQ	ISHG	Tue, Nov 4, 2014	87.54	87.92	87.54	87.78
1445	NASDAQ	ISHG	Mon, Nov 3, 2014	86.88	87.54	86.88	87.32
1444	NASDAQ	ISHG	Fri, Oct 31, 2014	87.99	88.22	87.84	87.96
1443	NASDAQ	ISHG	Thu, Oct 30, 2014	88.94	89.25	88.79	89.04
1442	NASDAQ	ISHG	Wed, Oct 29, 2014	89.74	89.94	89.18	89.18
1441	NASDAQ	ISHG	Tue, Oct 28, 2014	89.78	90.01	89.63	89.67
1440	NASDAQ	ISHG	Mon, Oct 27, 2014	89.60	89.89	89.63	89.77
1439	NASDAQ	ISHG	Fri, Oct 24, 2014	89.47	89.62	89.47	89.49
1438	NASDAQ	ISHG	Thu, Oct 23, 2014	89.44	89.48	89.37	89.48
1437	NASDAQ	ISHG	Wed, Oct 22, 2014	89.80	89.80	89.52	89.59
1436	NASDAQ	ISHG	Tue, Oct 21, 2014	90.23	90.23	90.06	90.08
1435	NASDAQ	ISHG	Mon, Oct 20, 2014	90.20	90.47	90.15	90.45
1434	NASDAQ	ISHG	Fri, Oct 17, 2014	90.34	90.36	89.98	90.06
1433	NASDAQ	ISHG	Thu, Oct 16, 2014	90.24	90.60	90.12	90.33
1432	NASDAQ	ISHG	Wed, Oct 15, 2014	90.44	90.74	90.21	90.38
1431	NASDAQ	ISHG	Tue, Oct 14, 2014	89.74	89.85	89.39	89.55
1430	NASDAQ	ISHG	Mon, Oct 13, 2014	89.93	90.06	89.80	90.03
1429	NASDAQ	ISHG	Fri, Oct 10, 2014	89.71	89.71	89.44	89.58
1428	NASDAQ	ISHG	Thu, Oct 9, 2014	89.92	89.97	89.67	89.91
1427	NASDAQ	ISHG	Wed, Oct 8, 2014	89.68	90.10	89.48	90.06
1426	NASDAQ	ISHG	Tue, Oct 7, 2014	89.53	89.83	89.53	89.70
1425	NASDAQ	ISHG	Mon, Oct 6, 2014	88.83	89.56	88.83	89.51
1424	NASDAQ	ISHG	Fri, Oct 3, 2014	88.66	88.76	88.49	88.54
1423	NASDAQ	ISHG	Thu, Oct 2, 2014	89.62	89.83	89.35	89.83
1422	NASDAQ	ISHG	Wed, Oct 1, 2014	89.12	89.43	89.12	89.37
1421	NASDAQ	ISHG	Tue, Sep 30, 2014	89.14	89.39	89.01	89.30
1420	NASDAQ	ISHG	Mon, Sep 29, 2014	89.54	89.78	89.47	89.55
1419	NASDAQ	ISHG	Fri, Sep 26, 2014	89.76	89.76	89.56	89.60
1418	NASDAQ	ISHG	Thu, Sep 25, 2014	89.80	90.18	90.01	90.01
1417	NASDAQ	ISHG	Wed, Sep 24, 2014	90.45	90.45	90.17	90.33
1416	NASDAQ	ISHG	Tue, Sep 23, 2014	90.71	90.72	90.47	90.49
1415	NASDAQ	ISHG	Mon, Sep 22, 2014	90.49	90.72	90.36	90.65
1414	NASDAQ	ISHG	Fri, Sep 19, 2014	91.36	91.36	90.46	90.64
1413	NASDAQ	ISHG	Thu, Sep 18, 2014	90.79	91.15	90.79	91.06
1412	NASDAQ	ISHG	Wed, Sep 17, 2014	91.29	91.43	90.71	90.71
1411	NASDAQ	ISHG	Tue, Sep 16, 2014	91.20	91.53	91.22	91.52
1410	NASDAQ	ISHG	Mon, Sep 15, 2014	91.12	91.36	91.11	91.15
1409	NASDAQ	ISHG	Fri, Sep 12, 2014	91.14	91.34	91.13	91.17
1408	NASDAQ	ISHG	Thu, Sep 11, 2014	91.35	91.58	91.25	91.34
1407	NASDAQ	ISHG	Wed, Sep 10, 2014	91.48	91.55	91.33	91.54
1406	NASDAQ	ISHG	Tue, Sep 9, 2014	91.47	91.79	91.45	91.79
1405	NASDAQ	ISHG	Mon, Sep 8, 2014	92.07	92.07	91.52	91.73
1404	NASDAQ	ISHG	Fri, Sep 5, 2014	92.14	92.31	92.06	92.27
1403	NASDAQ	ISHG	Thu, Sep 4, 2014	92.41	92.65	91.92	92.23
1402	NASDAQ	ISHG	Wed, Sep 3, 2014	92.80	93.07	92.78	92.90
1401	NASDAQ	ISHG	Tue, Sep 2, 2014	93.09	93.09	92.77	92.95
1400	NASDAQ	ISHG	Fri, Aug 29, 2014	93.32	93.32	93.05	93.11
1399	NASDAQ	ISHG	Thu, Aug 28, 2014	93.26	93.58	93.24	93.58
1398	NASDAQ	ISHG	Wed, Aug 27, 2014	93.37	93.57	93.19	93.46
1397	NASDAQ	ISHG	Tue, Aug 26, 2014	93.39	93.50	93.17	93.21
1396	NASDAQ	ISHG	Mon, Aug 25, 2014	93.33	93.42	93.20	93.26
1395	NASDAQ	ISHG	Fri, Aug 22, 2014	93.67	93.68	93.33	93.65
1394	NASDAQ	ISHG	Thu, Aug 21, 2014	93.59	93.85	93.59	93.63
1393	NASDAQ	ISHG	Wed, Aug 20, 2014	93.82	93.88	93.48	93.48
1392	NASDAQ	ISHG	Tue, Aug 19, 2014	94.19	94.21	94.00	94.01
1391	NASDAQ	ISHG	Mon, Aug 18, 2014	94.47	94.47	94.30	94.30
1390	NASDAQ	ISHG	Fri, Aug 15, 2014	94.42	94.71	94.48	94.68
1389	NASDAQ	ISHG	Thu, Aug 14, 2014	94.50	94.65	94.32	94.54
1388	NASDAQ	ISHG	Wed, Aug 13, 2014	94.47	94.69	94.30	94.35
1387	NASDAQ	ISHG	Tue, Aug 12, 2014	94.41	94.61	94.41	94.59
1386	NASDAQ	ISHG	Mon, Aug 11, 2014	94.52	94.72	94.52	94.66
1385	NASDAQ	ISHG	Fri, Aug 8, 2014	94.47	94.76	94.56	94.69
1384	NASDAQ	ISHG	Thu, Aug 7, 2014	94.40	94.47	94.20	94.47
1383	NASDAQ	ISHG	Wed, Aug 6, 2014	94.20	94.66	94.20	94.45
1382	NASDAQ	ISHG	Tue, Aug 5, 2014	94.33	94.33	94.04	94.31
1381	NASDAQ	ISHG	Mon, Aug 4, 2014	94.50	94.60	94.43	94.53
1380	NASDAQ	ISHG	Fri, Aug 1, 2014	94.43	94.64	94.45	94.49
1379	NASDAQ	ISHG	Thu, Jul 31, 2014	94.21	94.54	94.21	94.49
1378	NASDAQ	ISHG	Wed, Jul 30, 2014	94.62	94.62	94.24	94.56
1377	NASDAQ	ISHG	Tue, Jul 29, 2014	94.76	94.92	94.76	94.84
1376	NASDAQ	ISHG	Mon, Jul 28, 2014	94.99	95.01	94.85	95.01
1375	NASDAQ	ISHG	Fri, Jul 25, 2014	94.93	94.98	94.87	94.98
1374	NASDAQ	ISHG	Thu, Jul 24, 2014	95.14	95.07	94.97	95.03
1373	NASDAQ	ISHG	Wed, Jul 23, 2014	95.15	95.30	95.08	95.14
1372	NASDAQ	ISHG	Tue, Jul 22, 2014	95.24	95.24	95.10	95.23
1371	NASDAQ	ISHG	Mon, Jul 21, 2014	95.33	95.47	95.31	95.47
1370	NASDAQ	ISHG	Fri, Jul 18, 2014	95.33	95.56	95.26	95.47
1369	NASDAQ	ISHG	Thu, Jul 17, 2014	95.37	95.53	95.28	95.50
1368	NASDAQ	ISHG	Wed, Jul 16, 2014	95.41	95.43	95.23	95.26
1367	NASDAQ	ISHG	Tue, Jul 15, 2014	95.79	95.96	95.46	95.54
1366	NASDAQ	ISHG	Mon, Jul 14, 2014	95.83	96.00	95.79	95.88
1365	NASDAQ	ISHG	Fri, Jul 11, 2014	95.76	95.98	95.67	95.95
1364	NASDAQ	ISHG	Thu, Jul 10, 2014	96.12	96.12	95.83	95.97
1363	NASDAQ	ISHG	Wed, Jul 9, 2014	95.73	96.12	96.05	96.09
1362	NASDAQ	ISHG	Tue, Jul 8, 2014	95.68	95.88	95.67	95.87
1361	NASDAQ	ISHG	Mon, Jul 7, 2014	95.60	95.83	95.60	95.80
1360	NASDAQ	ISHG	Thu, Jul 3, 2014	95.52	95.78	95.47	95.72
1359	NASDAQ	ISHG	Wed, Jul 2, 2014	95.99	96.16	95.82	95.85
1358	NASDAQ	ISHG	Tue, Jul 1, 2014	96.19	96.31	96.15	96.26
1357	NASDAQ	ISHG	Mon, Jun 30, 2014	96.00	96.42	96.15	96.26
1356	NASDAQ	ISHG	Fri, Jun 27, 2014	95.92	96.19	95.80	96.18
1355	NASDAQ	ISHG	Thu, Jun 26, 2014	95.83	95.95	95.72	95.84
1354	NASDAQ	ISHG	Wed, Jun 25, 2014	95.89	96.01	95.94	95.97
1353	NASDAQ	ISHG	Tue, Jun 24, 2014	95.52	95.93	95.52	95.80
1352	NASDAQ	ISHG	Mon, Jun 23, 2014	95.66	95.88	95.66	95.88
1351	NASDAQ	ISHG	Fri, Jun 20, 2014	95.61	95.69	95.52	95.55
1350	NASDAQ	ISHG	Thu, Jun 19, 2014	95.69	95.86	95.61	95.61
1349	NASDAQ	ISHG	Wed, Jun 18, 2014	95.69	95.68	95.44	95.55
1348	NASDAQ	ISHG	Tue, Jun 17, 2014	95.34	95.48	95.34	95.47
1347	NASDAQ	ISHG	Mon, Jun 16, 2014	95.69	95.69	95.31	95.63
1346	NASDAQ	ISHG	Fri, Jun 13, 2014	95.35	95.43	95.26	95.26
1345	NASDAQ	ISHG	Thu, Jun 12, 2014	95.25	95.58	95.24	95.56
1344	NASDAQ	ISHG	Wed, Jun 11, 2014	95.31	95.33	95.22	95.26
1343	NASDAQ	ISHG	Tue, Jun 10, 2014	95.27	95.27	95.11	95.17
1342	NASDAQ	ISHG	Mon, Jun 9, 2014	95.34	95.45	95.32	95.35
1341	NASDAQ	ISHG	Fri, Jun 6, 2014	95.53	95.65	95.44	95.63
1340	NASDAQ	ISHG	Thu, Jun 5, 2014	95.15	95.70	95.14	95.49
1339	NASDAQ	ISHG	Wed, Jun 4, 2014	95.29	95.42	95.17	95.29
1338	NASDAQ	ISHG	Tue, Jun 3, 2014	95.37	95.41	95.21	95.23
1337	NASDAQ	ISHG	Mon, Jun 2, 2014	95.44	95.44	95.09	95.28
1336	NASDAQ	ISHG	Fri, May 30, 2014	95.62	95.75	95.52	95.71
1335	NASDAQ	ISHG	Thu, May 29, 2014	95.35	95.61	95.40	95.60
1334	NASDAQ	ISHG	Wed, May 28, 2014	95.46	95.46	95.31	95.46
1333	NASDAQ	ISHG	Tue, May 27, 2014	95.69	95.69	95.34	95.61
1332	NASDAQ	ISHG	Fri, May 23, 2014	95.53	95.63	95.50	95.61
1331	NASDAQ	ISHG	Thu, May 22, 2014	95.74	95.74	95.59	95.73
1330	NASDAQ	ISHG	Wed, May 21, 2014	95.77	95.94	95.69	95.94
1329	NASDAQ	ISHG	Tue, May 20, 2014	95.95	95.95	95.90	95.94
1328	NASDAQ	ISHG	Mon, May 19, 2014	96.10	96.24	96.04	96.04
1327	NASDAQ	ISHG	Fri, May 16, 2014	96.02	96.09	96.02	96.07
1326	NASDAQ	ISHG	Thu, May 15, 2014	95.75	96.14	95.74	96.06
1325	NASDAQ	ISHG	Wed, May 14, 2014	95.86	96.05	95.86	95.99
1324	NASDAQ	ISHG	Tue, May 13, 2014	96.01	95.98	95.73	95.86
1323	NASDAQ	ISHG	Mon, May 12, 2014	96.42	96.42	96.01	96.13
1322	NASDAQ	ISHG	Fri, May 9, 2014	96.36	96.36	96.09	96.19
1321	NASDAQ	ISHG	Thu, May 8, 2014	96.85	96.85	96.62	96.68
1320	NASDAQ	ISHG	Wed, May 7, 2014	96.89	96.91	96.76	96.87
1319	NASDAQ	ISHG	Tue, May 6, 2014	96.87	96.97	96.86	96.94
1318	NASDAQ	ISHG	Mon, May 5, 2014	96.48	96.52	96.43	96.50
1317	NASDAQ	ISHG	Fri, May 2, 2014	96.00	96.46	95.96	96.29
1316	NASDAQ	ISHG	Thu, May 1, 2014	96.38	96.51	96.36	96.36
1315	NASDAQ	ISHG	Wed, Apr 30, 2014	96.34	96.55	96.30	96.51
1314	NASDAQ	ISHG	Tue, Apr 29, 2014	96.10	96.11	96.02	96.10
1313	NASDAQ	ISHG	Mon, Apr 28, 2014	96.17	96.24	96.17	96.22
1312	NASDAQ	ISHG	Fri, Apr 25, 2014	96.19	96.27	96.11	96.11
1311	NASDAQ	ISHG	Thu, Apr 24, 2014	96.01	96.21	96.01	96.15
1310	NASDAQ	ISHG	Wed, Apr 23, 2014	96.05	96.23	96.05	96.16
1309	NASDAQ	ISHG	Tue, Apr 22, 2014	95.94	96.09	95.94	96.09
1308	NASDAQ	ISHG	Mon, Apr 21, 2014	95.58	96.08	95.58	95.88
1307	NASDAQ	ISHG	Thu, Apr 17, 2014	96.27	96.26	96.03	96.12
1306	NASDAQ	ISHG	Wed, Apr 16, 2014	96.31	96.31	96.11	96.18
1305	NASDAQ	ISHG	Tue, Apr 15, 2014	96.20	96.41	96.20	96.26
1304	NASDAQ	ISHG	Mon, Apr 14, 2014	96.42	96.42	96.25	96.37
1303	NASDAQ	ISHG	Fri, Apr 11, 2014	96.67	96.80	96.67	96.69
1302	NASDAQ	ISHG	Thu, Apr 10, 2014	96.65	96.85	96.55	96.73
1301	NASDAQ	ISHG	Wed, Apr 9, 2014	96.38	96.61	96.24	96.54
1300	NASDAQ	ISHG	Tue, Apr 8, 2014	96.00	96.20	96.00	96.20
1299	NASDAQ	ISHG	Mon, Apr 7, 2014	95.53	95.71	95.53	95.71
1298	NASDAQ	ISHG	Fri, Apr 4, 2014	95.19	95.47	95.25	95.47
1297	NASDAQ	ISHG	Thu, Apr 3, 2014	95.36	95.36	95.12	95.12
1296	NASDAQ	ISHG	Wed, Apr 2, 2014	95.62	95.62	95.26	95.44
1295	NASDAQ	ISHG	Tue, Apr 1, 2014	95.75	95.84	95.67	95.67
1294	NASDAQ	ISHG	Mon, Mar 31, 2014	95.57	95.87	95.57	95.85
1293	NASDAQ	ISHG	Fri, Mar 28, 2014	95.84	95.74	95.66	95.66
1292	NASDAQ	ISHG	Thu, Mar 27, 2014	95.93	95.93	95.75	95.75
1291	NASDAQ	ISHG	Wed, Mar 26, 2014	95.91	96.00	95.87	96.00
1290	NASDAQ	ISHG	Tue, Mar 25, 2014	95.88	96.14	95.70	95.92
1289	NASDAQ	ISHG	Mon, Mar 24, 2014	95.64	96.14	95.59	96.10
1288	NASDAQ	ISHG	Fri, Mar 21, 2014	95.65	95.84	95.66	95.73
1287	NASDAQ	ISHG	Thu, Mar 20, 2014	95.52	95.73	95.48	95.73
1286	NASDAQ	ISHG	Wed, Mar 19, 2014	96.55	96.55	95.86	95.86
1285	NASDAQ	ISHG	Tue, Mar 18, 2014	96.71	96.76	96.52	96.74
1284	NASDAQ	ISHG	Mon, Mar 17, 2014	96.52	96.68	96.42	96.62
1283	NASDAQ	ISHG	Fri, Mar 14, 2014	96.63	96.67	96.48	96.58
1282	NASDAQ	ISHG	Thu, Mar 13, 2014	96.52	96.52	96.25	96.25
1281	NASDAQ	ISHG	Wed, Mar 12, 2014	96.01	96.31	96.01	96.31
1280	NASDAQ	ISHG	Tue, Mar 11, 2014	95.81	96.13	95.81	95.96
1279	NASDAQ	ISHG	Mon, Mar 10, 2014	95.93	95.99	95.92	95.99
1278	NASDAQ	ISHG	Fri, Mar 7, 2014	95.88	96.04	95.93	95.93
1277	NASDAQ	ISHG	Thu, Mar 6, 2014	95.84	96.10	95.71	95.89
1276	NASDAQ	ISHG	Wed, Mar 5, 2014	95.37	95.57	95.37	95.55
1275	NASDAQ	ISHG	Tue, Mar 4, 2014	95.69	95.59	95.41	95.53
1274	NASDAQ	ISHG	Mon, Mar 3, 2014	95.92	95.92	95.55	95.67
1273	NASDAQ	ISHG	Fri, Feb 28, 2014	95.48	95.98	95.48	95.91
1272	NASDAQ	ISHG	Thu, Feb 27, 2014	95.10	95.46	95.10	95.41
1271	NASDAQ	ISHG	Wed, Feb 26, 2014	95.16	95.31	95.09	95.31
1270	NASDAQ	ISHG	Tue, Feb 25, 2014	95.50	95.60	95.23	95.45
1269	NASDAQ	ISHG	Mon, Feb 24, 2014	95.39	95.47	95.14	95.40
1268	NASDAQ	ISHG	Fri, Feb 21, 2014	95.14	95.28	95.14	95.14
1267	NASDAQ	ISHG	Thu, Feb 20, 2014	95.28	95.32	94.92	95.32
1266	NASDAQ	ISHG	Wed, Feb 19, 2014	95.14	95.57	95.14	95.21
1265	NASDAQ	ISHG	Tue, Feb 18, 2014	95.28	95.56	95.28	95.39
1264	NASDAQ	ISHG	Fri, Feb 14, 2014	95.17	95.48	95.21	95.32
1263	NASDAQ	ISHG	Thu, Feb 13, 2014	94.75	95.05	94.75	95.05
1262	NASDAQ	ISHG	Wed, Feb 12, 2014	94.57	94.73	94.45	94.45
1261	NASDAQ	ISHG	Tue, Feb 11, 2014	94.68	94.96	94.63	94.73
1260	NASDAQ	ISHG	Mon, Feb 10, 2014	94.69	94.92	94.69	94.80
1259	NASDAQ	ISHG	Fri, Feb 7, 2014	94.48	94.87	94.58	94.85
1258	NASDAQ	ISHG	Thu, Feb 6, 2014	94.28	94.83	94.54	94.73
1257	NASDAQ	ISHG	Wed, Feb 5, 2014	94.25	94.48	94.25	94.39
1256	NASDAQ	ISHG	Tue, Feb 4, 2014	94.11	94.45	94.05	94.31
1255	NASDAQ	ISHG	Mon, Feb 3, 2014	93.95	94.49	93.95	94.43
1254	NASDAQ	ISHG	Fri, Jan 31, 2014	93.94	94.16	93.92	93.93
1253	NASDAQ	ISHG	Thu, Jan 30, 2014	94.29	94.29	93.99	93.99
1252	NASDAQ	ISHG	Wed, Jan 29, 2014	94.87	94.92	94.68	94.83
1251	NASDAQ	ISHG	Tue, Jan 28, 2014	94.89	94.89	94.56	94.66
1250	NASDAQ	ISHG	Mon, Jan 27, 2014	94.85	94.87	94.58	94.85
1249	NASDAQ	ISHG	Fri, Jan 24, 2014	94.90	94.92	94.72	94.91
1248	NASDAQ	ISHG	Thu, Jan 23, 2014	94.18	94.93	94.18	94.93
1247	NASDAQ	ISHG	Wed, Jan 22, 2014	94.00	94.06	93.75	93.75
1246	NASDAQ	ISHG	Tue, Jan 21, 2014	93.93	94.02	93.57	93.99
1245	NASDAQ	ISHG	Fri, Jan 17, 2014	93.75	93.92	93.75	93.82
1244	NASDAQ	ISHG	Thu, Jan 16, 2014	94.35	94.35	93.97	94.02
1243	NASDAQ	ISHG	Wed, Jan 15, 2014	94.11	94.23	93.90	94.12
1242	NASDAQ	ISHG	Tue, Jan 14, 2014	94.75	94.75	94.33	94.37
1241	NASDAQ	ISHG	Mon, Jan 13, 2014	94.45	94.71	94.33	94.68
1240	NASDAQ	ISHG	Fri, Jan 10, 2014	94.00	94.57	94.00	94.30
1239	NASDAQ	ISHG	Thu, Jan 9, 2014	93.92	93.98	93.70	93.98
1238	NASDAQ	ISHG	Wed, Jan 8, 2014	93.82	93.91	93.55	93.70
1237	NASDAQ	ISHG	Tue, Jan 7, 2014	94.00	94.24	93.88	94.10
1236	NASDAQ	ISHG	Mon, Jan 6, 2014	93.79	94.34	93.79	94.25
1235	NASDAQ	ISHG	Fri, Jan 3, 2014	94.08	94.29	93.98	93.98
1234	NASDAQ	ISHG	Thu, Jan 2, 2014	95.47	95.47	94.00	94.05
1233	NASDAQ	ISHG	Tue, Dec 31, 2013	95.14	95.14	94.31	94.34
1232	NASDAQ	ISHG	Mon, Dec 30, 2013	94.40	94.94	94.40	94.61
1231	NASDAQ	ISHG	Fri, Dec 27, 2013	94.89	94.89	94.06	94.09
1230	NASDAQ	ISHG	Thu, Dec 26, 2013	94.42	94.31	93.97	94.31
1229	NASDAQ	ISHG	Tue, Dec 24, 2013	94.21	94.50	94.03	94.09
1228	NASDAQ	ISHG	Mon, Dec 23, 2013	94.25	94.60	94.20	94.30
1227	NASDAQ	ISHG	Fri, Dec 20, 2013	93.94	94.35	93.94	94.15
1226	NASDAQ	ISHG	Thu, Dec 19, 2013	94.15	94.58	93.97	94.02
1225	NASDAQ	ISHG	Wed, Dec 18, 2013	94.83	95.52	94.26	94.55
1224	NASDAQ	ISHG	Tue, Dec 17, 2013	94.85	95.13	94.63	94.97
1223	NASDAQ	ISHG	Mon, Dec 16, 2013	94.79	95.21	94.63	95.16
1222	NASDAQ	ISHG	Fri, Dec 13, 2013	94.64	94.95	94.45	94.90
1221	NASDAQ	ISHG	Thu, Dec 12, 2013	94.87	95.35	94.73	94.93
1220	NASDAQ	ISHG	Wed, Dec 11, 2013	95.13	95.89	94.99	95.01
1219	NASDAQ	ISHG	Tue, Dec 10, 2013	95.53	95.40	95.21	95.40
1218	NASDAQ	ISHG	Mon, Dec 9, 2013	94.75	95.42	94.57	94.94
1217	NASDAQ	ISHG	Fri, Dec 6, 2013	94.92	95.06	94.50	95.02
1216	NASDAQ	ISHG	Thu, Dec 5, 2013	94.30	95.10	94.30	95.07
1215	NASDAQ	ISHG	Wed, Dec 4, 2013	93.89	94.77	93.89	94.65
1214	NASDAQ	ISHG	Tue, Dec 3, 2013	94.58	94.59	94.18	94.28
1213	NASDAQ	ISHG	Mon, Dec 2, 2013	94.43	94.53	93.81	93.83
1212	NASDAQ	ISHG	Fri, Nov 29, 2013	94.65	95.11	94.65	95.09
1211	NASDAQ	ISHG	Wed, Nov 27, 2013	94.73	94.98	94.57	94.89
1210	NASDAQ	ISHG	Tue, Nov 26, 2013	94.76	94.90	94.44	94.72
1209	NASDAQ	ISHG	Mon, Nov 25, 2013	94.55	94.78	94.37	94.74
1208	NASDAQ	ISHG	Fri, Nov 22, 2013	94.58	95.01	94.55	94.72
1207	NASDAQ	ISHG	Thu, Nov 21, 2013	94.50	94.64	94.32	94.54
1206	NASDAQ	ISHG	Wed, Nov 20, 2013	95.15	95.32	94.44	94.44
1205	NASDAQ	ISHG	Tue, Nov 19, 2013	95.00	95.28	94.84	95.15
1204	NASDAQ	ISHG	Mon, Nov 18, 2013	95.21	95.29	94.91	95.09
1203	NASDAQ	ISHG	Fri, Nov 15, 2013	94.66	95.02	94.66	94.91
1202	NASDAQ	ISHG	Thu, Nov 14, 2013	94.71	94.99	94.67	94.73
1201	NASDAQ	ISHG	Wed, Nov 13, 2013	94.84	95.02	94.38	94.86
1200	NASDAQ	ISHG	Tue, Nov 12, 2013	94.50	94.89	94.55	94.70
1199	NASDAQ	ISHG	Mon, Nov 11, 2013	94.46	94.90	94.46	94.86
1198	NASDAQ	ISHG	Fri, Nov 8, 2013	94.83	94.83	94.50	94.54
1197	NASDAQ	ISHG	Thu, Nov 7, 2013	94.85	95.28	94.79	95.16
1196	NASDAQ	ISHG	Wed, Nov 6, 2013	95.52	95.62	95.43	95.53
1195	NASDAQ	ISHG	Tue, Nov 5, 2013	95.16	95.32	95.30	95.31
1194	NASDAQ	ISHG	Mon, Nov 4, 2013	95.46	95.57	95.44	95.51
1193	NASDAQ	ISHG	Fri, Nov 1, 2013	95.44	95.47	94.98	95.32
1192	NASDAQ	ISHG	Thu, Oct 31, 2013	97.20	96.00	95.40	95.40
1191	NASDAQ	ISHG	Wed, Oct 30, 2013	96.59	96.69	95.98	95.98
1190	NASDAQ	ISHG	Tue, Oct 29, 2013	96.53	96.70	96.21	96.42
1189	NASDAQ	ISHG	Mon, Oct 28, 2013	96.73	96.98	96.61	96.95
1188	NASDAQ	ISHG	Fri, Oct 25, 2013	96.76	97.09	96.70	96.77
1187	NASDAQ	ISHG	Thu, Oct 24, 2013	96.90	97.14	96.77	97.10
1186	NASDAQ	ISHG	Wed, Oct 23, 2013	96.52	96.90	96.60	96.87
1185	NASDAQ	ISHG	Tue, Oct 22, 2013	96.43	96.90	96.32	96.55
1184	NASDAQ	ISHG	Mon, Oct 21, 2013	96.03	96.40	96.00	96.00
1183	NASDAQ	ISHG	Fri, Oct 18, 2013	96.10	96.43	96.05	96.38
1182	NASDAQ	ISHG	Thu, Oct 17, 2013	95.87	96.39	95.87	96.28
1181	NASDAQ	ISHG	Wed, Oct 16, 2013	95.04	95.48	94.77	95.35
1180	NASDAQ	ISHG	Tue, Oct 15, 2013	95.00	95.35	94.84	95.04
1179	NASDAQ	ISHG	Mon, Oct 14, 2013	95.71	95.75	95.17	95.56
1178	NASDAQ	ISHG	Fri, Oct 11, 2013	95.21	95.42	95.03	95.40
1177	NASDAQ	ISHG	Thu, Oct 10, 2013	94.94	95.27	94.94	95.17
1176	NASDAQ	ISHG	Wed, Oct 9, 2013	95.50	95.57	95.32	95.57
1175	NASDAQ	ISHG	Tue, Oct 8, 2013	95.76	95.94	95.54	95.79
1174	NASDAQ	ISHG	Mon, Oct 7, 2013	96.48	96.48	95.60	95.99
1173	NASDAQ	ISHG	Fri, Oct 4, 2013	95.78	95.79	95.34	95.79
1172	NASDAQ	ISHG	Thu, Oct 3, 2013	95.46	95.99	95.64	95.64
1171	NASDAQ	ISHG	Wed, Oct 2, 2013	95.98	95.94	95.54	95.60
1170	NASDAQ	ISHG	Tue, Oct 1, 2013	95.26	95.62	95.19	95.25
1169	NASDAQ	ISHG	Mon, Sep 30, 2013	95.55	95.30	95.07	95.24
1168	NASDAQ	ISHG	Fri, Sep 27, 2013	95.37	95.42	95.11	95.34
1167	NASDAQ	ISHG	Thu, Sep 26, 2013	94.69	96.00	94.65	95.04
1166	NASDAQ	ISHG	Wed, Sep 25, 2013	95.09	95.32	94.88	94.95
1165	NASDAQ	ISHG	Tue, Sep 24, 2013	94.85	95.12	94.68	94.68
1164	NASDAQ	ISHG	Mon, Sep 23, 2013	95.26	95.25	95.11	95.22
1163	NASDAQ	ISHG	Fri, Sep 20, 2013	94.78	95.23	94.75	94.81
1162	NASDAQ	ISHG	Thu, Sep 19, 2013	95.07	95.30	94.85	94.91
1161	NASDAQ	ISHG	Wed, Sep 18, 2013	94.30	95.07	94.10	95.07
1160	NASDAQ	ISHG	Tue, Sep 17, 2013	93.93	94.36	93.93	94.10
1159	NASDAQ	ISHG	Mon, Sep 16, 2013	94.10	94.43	93.94	93.94
1158	NASDAQ	ISHG	Fri, Sep 13, 2013	93.53	93.94	93.36	93.87
1157	NASDAQ	ISHG	Thu, Sep 12, 2013	93.65	94.07	93.51	93.55
1156	NASDAQ	ISHG	Wed, Sep 11, 2013	93.47	93.90	93.44	93.71
1155	NASDAQ	ISHG	Tue, Sep 10, 2013	93.38	93.56	93.14	93.48
1154	NASDAQ	ISHG	Mon, Sep 9, 2013	92.94	93.60	92.94	93.53
1153	NASDAQ	ISHG	Fri, Sep 6, 2013	92.67	93.15	92.67	93.12
1152	NASDAQ	ISHG	Thu, Sep 5, 2013	92.65	92.36	92.13	92.20
1151	NASDAQ	ISHG	Wed, Sep 4, 2013	92.98	93.07	92.68	92.82
1150	NASDAQ	ISHG	Tue, Sep 3, 2013	92.48	93.02	92.31	92.61
1149	NASDAQ	ISHG	Fri, Aug 30, 2013	93.00	93.32	93.00	93.01
1148	NASDAQ	ISHG	Thu, Aug 29, 2013	93.47	93.50	93.19	93.21
1147	NASDAQ	ISHG	Wed, Aug 28, 2013	94.01	94.05	93.78	93.83
1146	NASDAQ	ISHG	Tue, Aug 27, 2013	93.67	94.46	93.67	94.09
1145	NASDAQ	ISHG	Mon, Aug 26, 2013	94.09	94.17	93.33	93.41
1144	NASDAQ	ISHG	Fri, Aug 23, 2013	93.70	94.13	93.33	94.12
1143	NASDAQ	ISHG	Thu, Aug 22, 2013	93.29	94.99	93.29	93.70
1142	NASDAQ	ISHG	Wed, Aug 21, 2013	94.25	94.25	93.71	93.71
1141	NASDAQ	ISHG	Tue, Aug 20, 2013	94.18	94.68	94.18	94.53
1140	NASDAQ	ISHG	Mon, Aug 19, 2013	93.84	94.20	93.68	94.20
1139	NASDAQ	ISHG	Fri, Aug 16, 2013	94.00	94.32	93.72	94.20
1138	NASDAQ	ISHG	Thu, Aug 15, 2013	93.62	94.08	93.13	93.85
1137	NASDAQ	ISHG	Wed, Aug 14, 2013	93.28	93.50	93.26	93.29
1136	NASDAQ	ISHG	Tue, Aug 13, 2013	93.79	93.79	93.16	93.16
1135	NASDAQ	ISHG	Mon, Aug 12, 2013	94.40	94.40	93.96	94.32
1134	NASDAQ	ISHG	Fri, Aug 9, 2013	94.23	94.44	94.27	94.34
1133	NASDAQ	ISHG	Thu, Aug 8, 2013	94.23	94.53	94.25	94.44
1132	NASDAQ	ISHG	Wed, Aug 7, 2013	93.73	94.33	93.80	94.33
1131	NASDAQ	ISHG	Tue, Aug 6, 2013	93.36	93.87	93.49	93.55
1130	NASDAQ	ISHG	Mon, Aug 5, 2013	93.48	93.48	93.13	93.31
1129	NASDAQ	ISHG	Fri, Aug 2, 2013	93.35	93.48	92.92	93.48
1128	NASDAQ	ISHG	Thu, Aug 1, 2013	93.29	93.38	92.90	93.12
1127	NASDAQ	ISHG	Wed, Jul 31, 2013	93.42	93.95	93.25	93.60
1126	NASDAQ	ISHG	Tue, Jul 30, 2013	93.50	93.83	93.50	93.79
1125	NASDAQ	ISHG	Mon, Jul 29, 2013	93.89	93.72	93.40	93.50
1124	NASDAQ	ISHG	Fri, Jul 26, 2013	93.90	93.72	93.53	93.58
1123	NASDAQ	ISHG	Thu, Jul 25, 2013	92.82	93.50	92.85	93.48
1122	NASDAQ	ISHG	Wed, Jul 24, 2013	93.10	93.26	92.63	92.63
1121	NASDAQ	ISHG	Tue, Jul 23, 2013	92.80	93.56	93.00	93.13
1120	NASDAQ	ISHG	Mon, Jul 22, 2013	93.20	93.20	92.90	92.90
1119	NASDAQ	ISHG	Fri, Jul 19, 2013	92.20	92.53	92.20	92.41
1118	NASDAQ	ISHG	Thu, Jul 18, 2013	92.05	92.50	92.05	92.18
1117	NASDAQ	ISHG	Wed, Jul 17, 2013	92.50	92.71	92.35	92.38
1116	NASDAQ	ISHG	Tue, Jul 16, 2013	92.27	92.75	92.24	92.55
1115	NASDAQ	ISHG	Mon, Jul 15, 2013	91.99	92.22	91.78	92.04
1114	NASDAQ	ISHG	Fri, Jul 12, 2013	91.85	92.36	91.95	91.99
1113	NASDAQ	ISHG	Thu, Jul 11, 2013	92.35	92.77	91.81	92.71
1112	NASDAQ	ISHG	Wed, Jul 10, 2013	90.60	91.50	90.60	90.92
1111	NASDAQ	ISHG	Tue, Jul 9, 2013	90.61	90.87	90.37	90.65
1110	NASDAQ	ISHG	Mon, Jul 8, 2013	90.53	91.02	90.60	90.75
1109	NASDAQ	ISHG	Fri, Jul 5, 2013	90.99	90.99	90.70	90.82
1108	NASDAQ	ISHG	Wed, Jul 3, 2013	91.80	92.04	91.46	91.48
1107	NASDAQ	ISHG	Tue, Jul 2, 2013	91.90	91.90	91.40	91.40
1106	NASDAQ	ISHG	Mon, Jul 1, 2013	91.74	92.43	91.78	92.43
1105	NASDAQ	ISHG	Fri, Jun 28, 2013	92.00	92.17	91.59	91.71
1104	NASDAQ	ISHG	Thu, Jun 27, 2013	92.07	92.59	92.00	92.17
1103	NASDAQ	ISHG	Wed, Jun 26, 2013	92.65	92.73	91.93	91.97
1102	NASDAQ	ISHG	Tue, Jun 25, 2013	92.38	92.87	92.08	92.24
1101	NASDAQ	ISHG	Mon, Jun 24, 2013	92.09	93.00	92.09	92.88
1100	NASDAQ	ISHG	Fri, Jun 21, 2013	93.27	93.27	92.56	92.56
1099	NASDAQ	ISHG	Thu, Jun 20, 2013	93.08	93.62	92.76	93.16
1098	NASDAQ	ISHG	Wed, Jun 19, 2013	95.02	95.45	93.73	93.83
1097	NASDAQ	ISHG	Tue, Jun 18, 2013	95.07	95.37	94.95	95.35
1096	NASDAQ	ISHG	Mon, Jun 17, 2013	95.34	95.34	94.88	95.10
1095	NASDAQ	ISHG	Fri, Jun 14, 2013	94.91	95.30	94.91	95.18
1094	NASDAQ	ISHG	Thu, Jun 13, 2013	94.72	95.15	94.79	95.04
1093	NASDAQ	ISHG	Wed, Jun 12, 2013	94.60	94.93	94.27	94.77
1092	NASDAQ	ISHG	Tue, Jun 11, 2013	94.13	94.50	93.81	94.50
1091	NASDAQ	ISHG	Mon, Jun 10, 2013	93.66	93.85	93.26	93.80
1090	NASDAQ	ISHG	Fri, Jun 7, 2013	94.18	94.18	93.57	93.87
1089	NASDAQ	ISHG	Thu, Jun 6, 2013	93.39	94.72	93.39	94.18
1088	NASDAQ	ISHG	Wed, Jun 5, 2013	92.67	93.31	92.67	92.96
1087	NASDAQ	ISHG	Tue, Jun 4, 2013	93.01	93.01	92.67	92.70
1086	NASDAQ	ISHG	Mon, Jun 3, 2013	92.16	93.35	92.16	93.23
1085	NASDAQ	ISHG	Fri, May 31, 2013	92.58	92.58	91.87	92.52
1084	NASDAQ	ISHG	Thu, May 30, 2013	92.23	92.61	92.40	92.61
1083	NASDAQ	ISHG	Wed, May 29, 2013	91.98	92.06	91.76	91.95
1082	NASDAQ	ISHG	Tue, May 28, 2013	92.04	91.99	91.38	91.61
1081	NASDAQ	ISHG	Fri, May 24, 2013	91.92	92.38	91.87	92.37
1080	NASDAQ	ISHG	Thu, May 23, 2013	91.83	92.05	91.77	91.84
1079	NASDAQ	ISHG	Wed, May 22, 2013	92.08	92.08	91.21	91.43
1078	NASDAQ	ISHG	Tue, May 21, 2013	91.81	92.14	91.49	92.10
1077	NASDAQ	ISHG	Mon, May 20, 2013	91.47	92.01	91.47	92.01
1076	NASDAQ	ISHG	Fri, May 17, 2013	91.61	91.61	91.32	91.50
1075	NASDAQ	ISHG	Thu, May 16, 2013	91.76	92.20	91.76	92.14
1074	NASDAQ	ISHG	Wed, May 15, 2013	91.95	92.07	91.80	91.98
1073	NASDAQ	ISHG	Tue, May 14, 2013	92.40	92.59	92.17	92.24
1072	NASDAQ	ISHG	Mon, May 13, 2013	92.55	92.65	92.42	92.42
1071	NASDAQ	ISHG	Fri, May 10, 2013	92.62	92.94	92.24	92.94
1070	NASDAQ	ISHG	Thu, May 9, 2013	93.94	93.94	93.12	93.33
1069	NASDAQ	ISHG	Wed, May 8, 2013	94.00	94.21	93.99	94.05
1068	NASDAQ	ISHG	Tue, May 7, 2013	93.68	93.86	93.52	93.84
1067	NASDAQ	ISHG	Mon, May 6, 2013	93.87	93.87	93.50	93.56
1066	NASDAQ	ISHG	Fri, May 3, 2013	93.55	94.23	93.77	94.09
1065	NASDAQ	ISHG	Thu, May 2, 2013	93.93	94.17	93.70	93.76
1064	NASDAQ	ISHG	Wed, May 1, 2013	94.58	94.76	94.41	94.43
1063	NASDAQ	ISHG	Tue, Apr 30, 2013	93.90	94.60	93.90	94.60
1062	NASDAQ	ISHG	Mon, Apr 29, 2013	94.10	94.10	93.73	93.75
1061	NASDAQ	ISHG	Fri, Apr 26, 2013	93.22	93.75	93.22	93.75
1060	NASDAQ	ISHG	Thu, Apr 25, 2013	93.07	93.30	92.92	93.27
1059	NASDAQ	ISHG	Wed, Apr 24, 2013	92.79	93.20	92.78	92.90
1058	NASDAQ	ISHG	Tue, Apr 23, 2013	93.21	93.94	92.94	92.94
1057	NASDAQ	ISHG	Mon, Apr 22, 2013	93.10	93.45	93.05	93.19
1056	NASDAQ	ISHG	Fri, Apr 19, 2013	93.42	93.74	93.31	93.43
1055	NASDAQ	ISHG	Thu, Apr 18, 2013	93.45	93.84	93.45	93.79
1054	NASDAQ	ISHG	Wed, Apr 17, 2013	93.87	93.87	93.30	93.50
1053	NASDAQ	ISHG	Tue, Apr 16, 2013	93.73	94.50	93.73	94.22
1052	NASDAQ	ISHG	Mon, Apr 15, 2013	94.10	94.01	93.69	93.99
1051	NASDAQ	ISHG	Fri, Apr 12, 2013	94.36	94.36	93.58	93.63
1050	NASDAQ	ISHG	Thu, Apr 11, 2013	93.60	94.01	93.60	93.97
1049	NASDAQ	ISHG	Wed, Apr 10, 2013	93.46	93.84	93.30	93.30
1048	NASDAQ	ISHG	Tue, Apr 9, 2013	93.52	93.92	93.49	93.91
1047	NASDAQ	ISHG	Mon, Apr 8, 2013	93.36	93.60	93.15	93.45
1046	NASDAQ	ISHG	Fri, Apr 5, 2013	93.90	93.90	93.41	93.42
1045	NASDAQ	ISHG	Thu, Apr 4, 2013	93.25	93.87	93.25	93.84
1044	NASDAQ	ISHG	Wed, Apr 3, 2013	94.00	94.01	93.76	93.82
1043	NASDAQ	ISHG	Tue, Apr 2, 2013	94.43	93.91	93.75	93.90
1042	NASDAQ	ISHG	Mon, Apr 1, 2013	93.85	94.01	93.56	93.96
1041	NASDAQ	ISHG	Thu, Mar 28, 2013	93.23	93.56	93.25	93.39
1040	NASDAQ	ISHG	Wed, Mar 27, 2013	93.11	93.41	92.97	93.30
1039	NASDAQ	ISHG	Tue, Mar 26, 2013	93.47	93.84	93.42	93.77
1038	NASDAQ	ISHG	Mon, Mar 25, 2013	93.70	93.86	93.59	93.86
1037	NASDAQ	ISHG	Fri, Mar 22, 2013	93.31	94.24	93.58	94.24
1036	NASDAQ	ISHG	Thu, Mar 21, 2013	93.76	93.84	93.46	93.46
1035	NASDAQ	ISHG	Wed, Mar 20, 2013	93.54	93.77	93.33	93.33
1034	NASDAQ	ISHG	Tue, Mar 19, 2013	94.83	94.83	93.22	93.69
1033	NASDAQ	ISHG	Mon, Mar 18, 2013	93.94	94.07	93.88	93.92
1032	NASDAQ	ISHG	Fri, Mar 15, 2013	94.04	94.39	94.04	94.10
1031	NASDAQ	ISHG	Thu, Mar 14, 2013	93.47	94.01	93.47	94.01
1030	NASDAQ	ISHG	Wed, Mar 13, 2013	93.76	93.76	93.23	93.32
1029	NASDAQ	ISHG	Tue, Mar 12, 2013	94.14	94.14	93.67	94.01
1028	NASDAQ	ISHG	Mon, Mar 11, 2013	93.79	93.97	93.55	93.58
1027	NASDAQ	ISHG	Fri, Mar 8, 2013	93.75	93.93	93.47	93.55
1026	NASDAQ	ISHG	Thu, Mar 7, 2013	94.58	94.71	94.28	94.59
1025	NASDAQ	ISHG	Wed, Mar 6, 2013	94.52	94.54	93.96	94.30
1024	NASDAQ	ISHG	Tue, Mar 5, 2013	94.70	94.70	94.34	94.65
1023	NASDAQ	ISHG	Mon, Mar 4, 2013	94.25	94.39	94.10	94.21
1022	NASDAQ	ISHG	Fri, Mar 1, 2013	94.40	94.50	94.10	94.31
1021	NASDAQ	ISHG	Thu, Feb 28, 2013	94.81	95.17	94.70	94.70
1020	NASDAQ	ISHG	Wed, Feb 27, 2013	95.20	95.25	94.88	94.96
1019	NASDAQ	ISHG	Tue, Feb 26, 2013	94.70	95.20	94.57	94.85
1018	NASDAQ	ISHG	Mon, Feb 25, 2013	95.59	95.61	94.79	94.95
1017	NASDAQ	ISHG	Fri, Feb 22, 2013	95.29	95.34	94.96	95.30
1016	NASDAQ	ISHG	Thu, Feb 21, 2013	95.37	95.49	95.00	95.00
1015	NASDAQ	ISHG	Wed, Feb 20, 2013	96.13	96.13	95.42	95.61
1014	NASDAQ	ISHG	Tue, Feb 19, 2013	95.84	96.27	95.84	96.20
1013	NASDAQ	ISHG	Fri, Feb 15, 2013	96.18	96.22	95.86	95.97
1012	NASDAQ	ISHG	Thu, Feb 14, 2013	96.15	96.37	95.98	96.37
1011	NASDAQ	ISHG	Wed, Feb 13, 2013	96.68	96.68	96.19	96.31
1010	NASDAQ	ISHG	Tue, Feb 12, 2013	96.28	96.40	96.19	96.37
1009	NASDAQ	ISHG	Mon, Feb 11, 2013	96.21	96.32	96.21	96.22
1008	NASDAQ	ISHG	Fri, Feb 8, 2013	96.51	96.51	95.97	96.13
1007	NASDAQ	ISHG	Thu, Feb 7, 2013	96.68	96.68	96.12	96.31
1006	NASDAQ	ISHG	Wed, Feb 6, 2013	96.61	96.96	96.42	96.60
1005	NASDAQ	ISHG	Tue, Feb 5, 2013	96.96	97.26	96.87	97.16
1004	NASDAQ	ISHG	Mon, Feb 4, 2013	97.28	97.32	96.90	97.18
1003	NASDAQ	ISHG	Fri, Feb 1, 2013	97.75	97.85	97.46	97.64
1002	NASDAQ	ISHG	Thu, Jan 31, 2013	97.22	97.69	97.22	97.30
1001	NASDAQ	ISHG	Wed, Jan 30, 2013	97.46	97.70	97.21	97.38
1000	NASDAQ	ISHG	Tue, Jan 29, 2013	97.15	97.30	96.88	97.03
999	NASDAQ	ISHG	Mon, Jan 28, 2013	96.68	97.06	96.68	96.86
998	NASDAQ	ISHG	Fri, Jan 25, 2013	97.22	97.22	96.76	96.78
997	NASDAQ	ISHG	Wed, Jan 23, 2013	97.25	97.30	96.95	97.21
996	NASDAQ	ISHG	Tue, Jan 22, 2013	96.83	97.30	96.83	97.05
995	NASDAQ	ISHG	Fri, Jan 18, 2013	96.91	96.91	96.44	96.75
994	NASDAQ	ISHG	Thu, Jan 17, 2013	97.17	97.20	96.73	96.82
993	NASDAQ	ISHG	Wed, Jan 16, 2013	97.00	97.29	96.78	96.85
992	NASDAQ	ISHG	Tue, Jan 15, 2013	97.30	97.46	97.06	97.09
991	NASDAQ	ISHG	Mon, Jan 14, 2013	97.00	97.61	97.00	97.61
990	NASDAQ	ISHG	Fri, Jan 11, 2013	97.55	97.58	97.24	97.47
989	NASDAQ	ISHG	Thu, Jan 10, 2013	96.91	97.44	96.75	97.31
988	NASDAQ	ISHG	Wed, Jan 9, 2013	96.25	96.47	96.13	96.32
987	NASDAQ	ISHG	Tue, Jan 8, 2013	96.55	96.64	95.94	96.22
986	NASDAQ	ISHG	Mon, Jan 7, 2013	95.80	96.75	95.76	96.63
985	NASDAQ	ISHG	Fri, Jan 4, 2013	96.31	96.40	95.68	95.88
984	NASDAQ	ISHG	Thu, Jan 3, 2013	96.87	96.91	96.45	96.45
983	NASDAQ	ISHG	Wed, Jan 2, 2013	97.53	97.53	96.54	96.83
982	NASDAQ	ISHG	Mon, Dec 31, 2012	96.97	97.55	96.95	97.02
981	NASDAQ	ISHG	Fri, Dec 28, 2012	97.03	97.43	96.98	97.20
980	NASDAQ	ISHG	Thu, Dec 27, 2012	96.80	97.62	96.80	97.46
979	NASDAQ	ISHG	Wed, Dec 26, 2012	97.64	97.64	97.23	97.56
978	NASDAQ	ISHG	Mon, Dec 24, 2012	97.81	98.14	97.79	97.97
977	NASDAQ	ISHG	Fri, Dec 21, 2012	98.28	98.28	97.78	98.10
976	NASDAQ	ISHG	Thu, Dec 20, 2012	98.74	98.74	98.18	98.22
975	NASDAQ	ISHG	Wed, Dec 19, 2012	98.34	98.61	98.18	98.25
974	NASDAQ	ISHG	Tue, Dec 18, 2012	97.61	98.32	97.61	98.25
973	NASDAQ	ISHG	Mon, Dec 17, 2012	98.19	98.32	97.91	98.23
972	NASDAQ	ISHG	Fri, Dec 14, 2012	97.63	98.27	97.63	98.11
971	NASDAQ	ISHG	Thu, Dec 13, 2012	97.42	97.78	97.42	97.65
970	NASDAQ	ISHG	Wed, Dec 12, 2012	97.52	97.78	97.52	97.76
969	NASDAQ	ISHG	Tue, Dec 11, 2012	97.37	97.46	97.34	97.46
968	NASDAQ	ISHG	Mon, Dec 10, 2012	97.11	97.39	97.08	97.09
967	NASDAQ	ISHG	Fri, Dec 7, 2012	97.16	97.44	97.00	97.21
966	NASDAQ	ISHG	Thu, Dec 6, 2012	97.72	97.81	97.31	97.31
965	NASDAQ	ISHG	Wed, Dec 5, 2012	97.92	98.00	97.64	97.75
964	NASDAQ	ISHG	Tue, Dec 4, 2012	98.11	98.11	97.83	98.00
963	NASDAQ	ISHG	Mon, Dec 3, 2012	97.38	97.88	97.38	97.88
962	NASDAQ	ISHG	Fri, Nov 30, 2012	97.10	97.33	97.06	97.22
961	NASDAQ	ISHG	Thu, Nov 29, 2012	97.29	97.54	97.06	97.48
960	NASDAQ	ISHG	Wed, Nov 28, 2012	97.04	97.18	97.00	97.08
959	NASDAQ	ISHG	Tue, Nov 27, 2012	97.21	97.21	96.83	97.18
958	NASDAQ	ISHG	Mon, Nov 26, 2012	97.03	97.46	97.03	97.30
957	NASDAQ	ISHG	Fri, Nov 23, 2012	97.00	97.20	96.98	96.98
956	NASDAQ	ISHG	Wed, Nov 21, 2012	96.45	96.54	96.12	96.45
955	NASDAQ	ISHG	Tue, Nov 20, 2012	96.19	96.53	96.15	96.53
954	NASDAQ	ISHG	Mon, Nov 19, 2012	96.36	96.62	96.10	96.51
953	NASDAQ	ISHG	Fri, Nov 16, 2012	95.95	96.24	95.89	95.98
952	NASDAQ	ISHG	Thu, Nov 15, 2012	96.74	96.74	95.91	95.98
951	NASDAQ	ISHG	Wed, Nov 14, 2012	96.42	96.46	96.01	96.01
950	NASDAQ	ISHG	Tue, Nov 13, 2012	95.51	96.49	95.51	96.10
949	NASDAQ	ISHG	Mon, Nov 12, 2012	95.60	96.49	95.60	96.23
948	NASDAQ	ISHG	Fri, Nov 9, 2012	96.23	96.53	96.05	96.26
947	NASDAQ	ISHG	Thu, Nov 8, 2012	97.34	97.34	96.28	96.86
946	NASDAQ	ISHG	Wed, Nov 7, 2012	95.99	96.85	95.99	96.84
945	NASDAQ	ISHG	Tue, Nov 6, 2012	97.35	97.35	96.51	96.55
944	NASDAQ	ISHG	Mon, Nov 5, 2012	97.31	97.31	96.58	96.58
943	NASDAQ	ISHG	Fri, Nov 2, 2012	98.61	98.61	96.91	96.99
942	NASDAQ	ISHG	Thu, Nov 1, 2012	97.29	98.15	97.29	97.65
941	NASDAQ	ISHG	Wed, Oct 31, 2012	97.06	99.39	97.06	97.91
940	NASDAQ	ISHG	Fri, Oct 26, 2012	97.24	97.47	97.24	97.31
939	NASDAQ	ISHG	Thu, Oct 25, 2012	97.46	97.80	97.24	97.25
938	NASDAQ	ISHG	Wed, Oct 24, 2012	99.65	99.65	97.43	97.86
937	NASDAQ	ISHG	Tue, Oct 23, 2012	97.73	97.84	97.44	97.80
936	NASDAQ	ISHG	Mon, Oct 22, 2012	97.88	98.15	97.84	97.89
935	NASDAQ	ISHG	Fri, Oct 19, 2012	98.51	98.51	97.88	97.88
934	NASDAQ	ISHG	Thu, Oct 18, 2012	98.90	98.90	98.20	98.62
933	NASDAQ	ISHG	Wed, Oct 17, 2012	98.78	99.05	98.59	99.02
932	NASDAQ	ISHG	Tue, Oct 16, 2012	97.56	98.60	97.56	98.50
931	NASDAQ	ISHG	Mon, Oct 15, 2012	98.08	98.09	97.92	98.07
930	NASDAQ	ISHG	Fri, Oct 12, 2012	97.13	98.39	97.13	97.97
929	NASDAQ	ISHG	Thu, Oct 11, 2012	98.11	98.19	97.53	97.68
928	NASDAQ	ISHG	Wed, Oct 10, 2012	97.43	97.90	97.43	97.43
927	NASDAQ	ISHG	Tue, Oct 9, 2012	97.90	98.14	97.31	97.78
926	NASDAQ	ISHG	Mon, Oct 8, 2012	98.09	98.45	97.90	98.30
925	NASDAQ	ISHG	Fri, Oct 5, 2012	98.75	98.75	98.40	98.57
924	NASDAQ	ISHG	Thu, Oct 4, 2012	98.34	98.50	97.93	98.35
923	NASDAQ	ISHG	Wed, Oct 3, 2012	97.77	98.03	97.30	97.60
922	NASDAQ	ISHG	Tue, Oct 2, 2012	98.50	98.50	98.02	98.03
921	NASDAQ	ISHG	Mon, Oct 1, 2012	98.49	98.49	97.56	97.56
920	NASDAQ	ISHG	Fri, Sep 28, 2012	98.17	98.17	97.53	97.71
919	NASDAQ	ISHG	Thu, Sep 27, 2012	97.55	98.20	97.55	98.20
918	NASDAQ	ISHG	Wed, Sep 26, 2012	98.54	98.54	97.43	97.80
917	NASDAQ	ISHG	Tue, Sep 25, 2012	98.27	98.42	97.75	98.09
916	NASDAQ	ISHG	Mon, Sep 24, 2012	98.45	98.45	97.65	98.05
915	NASDAQ	ISHG	Fri, Sep 21, 2012	98.55	98.55	98.05	98.42
914	NASDAQ	ISHG	Thu, Sep 20, 2012	98.12	98.27	98.01	98.27
913	NASDAQ	ISHG	Wed, Sep 19, 2012	97.96	98.69	97.96	98.30
912	NASDAQ	ISHG	Tue, Sep 18, 2012	98.06	98.64	98.02	98.25
911	NASDAQ	ISHG	Mon, Sep 17, 2012	99.01	99.01	98.43	98.43
910	NASDAQ	ISHG	Fri, Sep 14, 2012	98.49	99.00	98.49	98.87
909	NASDAQ	ISHG	Thu, Sep 13, 2012	97.73	98.56	97.73	98.49
908	NASDAQ	ISHG	Wed, Sep 12, 2012	97.87	98.07	97.73	98.07
907	NASDAQ	ISHG	Tue, Sep 11, 2012	97.50	97.85	97.42	97.64
906	NASDAQ	ISHG	Mon, Sep 10, 2012	97.50	97.50	96.84	97.18
905	NASDAQ	ISHG	Fri, Sep 7, 2012	96.30	97.45	96.30	96.99
904	NASDAQ	ISHG	Thu, Sep 6, 2012	96.60	96.60	95.87	96.06
903	NASDAQ	ISHG	Wed, Sep 5, 2012	95.53	96.20	95.53	96.20
902	NASDAQ	ISHG	Tue, Sep 4, 2012	97.00	97.00	95.59	96.00
901	NASDAQ	ISHG	Fri, Aug 31, 2012	95.83	96.08	95.56	96.01
900	NASDAQ	ISHG	Thu, Aug 30, 2012	95.01	95.84	95.01	95.61
899	NASDAQ	ISHG	Wed, Aug 29, 2012	95.27	95.60	95.27	95.27
898	NASDAQ	ISHG	Tue, Aug 28, 2012	95.55	96.03	95.55	96.03
897	NASDAQ	ISHG	Mon, Aug 27, 2012	95.28	95.69	95.09	95.09
896	NASDAQ	ISHG	Fri, Aug 24, 2012	95.21	95.59	95.21	95.47
895	NASDAQ	ISHG	Thu, Aug 23, 2012	95.99	95.99	95.49	95.75
894	NASDAQ	ISHG	Wed, Aug 22, 2012	94.42	95.62	94.42	95.62
893	NASDAQ	ISHG	Tue, Aug 21, 2012	94.96	95.09	94.74	94.85
892	NASDAQ	ISHG	Mon, Aug 20, 2012	93.90	94.33	93.90	94.16
891	NASDAQ	ISHG	Fri, Aug 17, 2012	94.36	94.41	93.93	93.93
890	NASDAQ	ISHG	Thu, Aug 16, 2012	93.98	94.40	93.92	94.22
889	NASDAQ	ISHG	Wed, Aug 15, 2012	93.67	94.27	93.67	94.15
888	NASDAQ	ISHG	Tue, Aug 14, 2012	94.51	94.51	94.11	94.30
887	NASDAQ	ISHG	Mon, Aug 13, 2012	94.70	94.70	94.08	94.25
886	NASDAQ	ISHG	Fri, Aug 10, 2012	93.55	94.56	93.55	94.43
885	NASDAQ	ISHG	Thu, Aug 9, 2012	94.25	94.45	94.20	94.30
884	NASDAQ	ISHG	Wed, Aug 8, 2012	93.98	94.80	93.98	94.36
883	NASDAQ	ISHG	Tue, Aug 7, 2012	94.38	94.94	94.30	94.68
882	NASDAQ	ISHG	Mon, Aug 6, 2012	94.75	94.90	94.22	94.85
881	NASDAQ	ISHG	Fri, Aug 3, 2012	94.07	94.44	94.07	94.40
880	NASDAQ	ISHG	Thu, Aug 2, 2012	93.66	93.68	92.84	92.84
879	NASDAQ	ISHG	Wed, Aug 1, 2012	93.74	94.14	93.37	93.82
878	NASDAQ	ISHG	Tue, Jul 31, 2012	94.20	94.20	94.02	94.02
877	NASDAQ	ISHG	Mon, Jul 30, 2012	93.49	94.02	93.49	94.02
876	NASDAQ	ISHG	Fri, Jul 27, 2012	93.00	94.20	93.00	93.70
875	NASDAQ	ISHG	Thu, Jul 26, 2012	93.00	93.79	93.00	93.49
874	NASDAQ	ISHG	Wed, Jul 25, 2012	92.19	92.94	92.19	92.65
873	NASDAQ	ISHG	Tue, Jul 24, 2012	92.60	92.60	92.00	92.20
872	NASDAQ	ISHG	Mon, Jul 23, 2012	92.81	93.07	92.60	92.92
871	NASDAQ	ISHG	Fri, Jul 20, 2012	93.15	93.32	93.08	93.31
870	NASDAQ	ISHG	Thu, Jul 19, 2012	93.80	93.90	93.50	93.90
869	NASDAQ	ISHG	Wed, Jul 18, 2012	93.08	93.79	93.08	93.79
868	NASDAQ	ISHG	Tue, Jul 17, 2012	93.28	93.75	93.10	93.69
867	NASDAQ	ISHG	Mon, Jul 16, 2012	93.00	93.68	93.00	93.60
866	NASDAQ	ISHG	Fri, Jul 13, 2012	92.58	93.28	92.58	93.00
865	NASDAQ	ISHG	Thu, Jul 12, 2012	92.61	93.03	92.60	92.98
864	NASDAQ	ISHG	Wed, Jul 11, 2012	93.00	93.34	92.69	92.90
863	NASDAQ	ISHG	Tue, Jul 10, 2012	92.82	93.88	92.79	93.05
862	NASDAQ	ISHG	Mon, Jul 9, 2012	93.18	93.28	92.79	92.91
861	NASDAQ	ISHG	Fri, Jul 6, 2012	93.80	93.80	92.60	92.70
860	NASDAQ	ISHG	Thu, Jul 5, 2012	95.13	95.13	93.11	93.24
859	NASDAQ	ISHG	Tue, Jul 3, 2012	94.21	94.69	94.18	94.28
858	NASDAQ	ISHG	Mon, Jul 2, 2012	93.66	94.73	93.66	94.27
857	NASDAQ	ISHG	Fri, Jun 29, 2012	94.28	94.94	94.28	94.57
856	NASDAQ	ISHG	Thu, Jun 28, 2012	93.16	93.65	93.16	93.65
855	NASDAQ	ISHG	Wed, Jun 27, 2012	93.60	93.68	93.23	93.25
854	NASDAQ	ISHG	Tue, Jun 26, 2012	93.38	93.65	93.38	93.54
853	NASDAQ	ISHG	Mon, Jun 25, 2012	93.91	93.91	93.61	93.78
852	NASDAQ	ISHG	Fri, Jun 22, 2012	93.47	94.12	93.47	93.76
851	NASDAQ	ISHG	Thu, Jun 21, 2012	94.67	94.67	93.91	93.91
850	NASDAQ	ISHG	Wed, Jun 20, 2012	95.15	95.15	94.43	94.49
849	NASDAQ	ISHG	Tue, Jun 19, 2012	95.15	95.15	94.62	94.63
848	NASDAQ	ISHG	Mon, Jun 18, 2012	94.51	94.52	94.03	94.35
847	NASDAQ	ISHG	Fri, Jun 15, 2012	93.28	94.94	93.28	94.94
846	NASDAQ	ISHG	Thu, Jun 14, 2012	94.39	94.39	93.79	93.99
845	NASDAQ	ISHG	Wed, Jun 13, 2012	92.71	94.19	92.71	93.68
844	NASDAQ	ISHG	Tue, Jun 12, 2012	93.34	93.75	93.24	93.66
843	NASDAQ	ISHG	Mon, Jun 11, 2012	90.01	94.00	90.01	93.66
842	NASDAQ	ISHG	Fri, Jun 8, 2012	93.78	93.79	93.40	93.67
841	NASDAQ	ISHG	Thu, Jun 7, 2012	94.10	94.25	93.78	93.83
840	NASDAQ	ISHG	Wed, Jun 6, 2012	93.39	94.10	93.39	93.90
839	NASDAQ	ISHG	Tue, Jun 5, 2012	93.32	93.86	93.24	93.27
838	NASDAQ	ISHG	Mon, Jun 4, 2012	93.73	94.00	93.52	93.57
837	NASDAQ	ISHG	Fri, Jun 1, 2012	94.44	94.44	93.32	93.73
836	NASDAQ	ISHG	Thu, May 31, 2012	93.84	94.50	93.65	94.00
835	NASDAQ	ISHG	Wed, May 30, 2012	94.35	94.66	94.00	94.37
834	NASDAQ	ISHG	Tue, May 29, 2012	99.06	99.06	94.00	94.50
833	NASDAQ	ISHG	Fri, May 25, 2012	95.02	95.05	94.57	94.86
832	NASDAQ	ISHG	Thu, May 24, 2012	95.35	95.35	94.66	95.03
831	NASDAQ	ISHG	Wed, May 23, 2012	95.68	95.68	94.62	94.96
830	NASDAQ	ISHG	Tue, May 22, 2012	96.97	96.97	95.35	95.50
829	NASDAQ	ISHG	Mon, May 21, 2012	95.98	96.08	95.69	95.91
828	NASDAQ	ISHG	Fri, May 18, 2012	95.99	96.16	95.61	95.61
827	NASDAQ	ISHG	Thu, May 17, 2012	95.75	96.14	95.75	95.91
826	NASDAQ	ISHG	Wed, May 16, 2012	96.16	96.20	95.87	96.10
825	NASDAQ	ISHG	Tue, May 15, 2012	97.00	97.00	96.00	96.00
824	NASDAQ	ISHG	Mon, May 14, 2012	97.55	97.55	96.70	96.94
823	NASDAQ	ISHG	Fri, May 11, 2012	97.49	97.62	97.29	97.45
822	NASDAQ	ISHG	Thu, May 10, 2012	98.17	97.72	97.22	97.55
821	NASDAQ	ISHG	Wed, May 9, 2012	98.08	98.08	97.14	97.54
820	NASDAQ	ISHG	Tue, May 8, 2012	98.33	98.33	97.61	97.81
819	NASDAQ	ISHG	Mon, May 7, 2012	98.17	98.57	98.17	98.39
818	NASDAQ	ISHG	Fri, May 4, 2012	98.79	98.86	98.52	98.70
817	NASDAQ	ISHG	Thu, May 3, 2012	98.94	98.95	98.79	98.89
816	NASDAQ	ISHG	Wed, May 2, 2012	99.56	99.56	98.84	98.84
815	NASDAQ	ISHG	Tue, May 1, 2012	99.60	99.60	98.86	99.39
814	NASDAQ	ISHG	Mon, Apr 30, 2012	99.31	99.45	99.14	99.41
813	NASDAQ	ISHG	Fri, Apr 27, 2012	99.25	99.25	99.05	99.14
812	NASDAQ	ISHG	Thu, Apr 26, 2012	99.25	99.25	98.97	99.25
811	NASDAQ	ISHG	Wed, Apr 25, 2012	99.00	99.13	98.48	99.10
810	NASDAQ	ISHG	Tue, Apr 24, 2012	98.81	98.98	98.48	98.83
809	NASDAQ	ISHG	Mon, Apr 23, 2012	98.17	98.88	98.17	98.34
808	NASDAQ	ISHG	Fri, Apr 20, 2012	98.71	98.89	98.49	96.92
807	NASDAQ	ISHG	Thu, Apr 19, 2012	96.14	99.00	96.14	98.35
806	NASDAQ	ISHG	Wed, Apr 18, 2012	99.16	99.16	98.08	98.40
805	NASDAQ	ISHG	Tue, Apr 17, 2012	98.28	98.75	98.28	98.73
804	NASDAQ	ISHG	Mon, Apr 16, 2012	98.86	98.86	97.96	98.29
803	NASDAQ	ISHG	Fri, Apr 13, 2012	99.35	99.35	97.93	97.98
802	NASDAQ	ISHG	Thu, Apr 12, 2012	98.49	98.95	98.43	98.78
801	NASDAQ	ISHG	Wed, Apr 11, 2012	98.49	98.49	97.92	98.37
800	NASDAQ	ISHG	Tue, Apr 10, 2012	98.19	98.36	97.83	98.31
799	NASDAQ	ISHG	Mon, Apr 9, 2012	98.77	98.77	97.96	98.35
798	NASDAQ	ISHG	Thu, Apr 5, 2012	97.79	97.90	97.39	97.50
797	NASDAQ	ISHG	Wed, Apr 4, 2012	98.95	99.05	97.96	98.05
796	NASDAQ	ISHG	Tue, Apr 3, 2012	99.43	99.43	98.16	98.21
795	NASDAQ	ISHG	Mon, Apr 2, 2012	99.37	99.37	98.82	99.34
794	NASDAQ	ISHG	Fri, Mar 30, 2012	99.11	99.35	98.63	99.22
793	NASDAQ	ISHG	Thu, Mar 29, 2012	99.36	99.36	98.60	98.75
792	NASDAQ	ISHG	Wed, Mar 28, 2012	98.75	99.30	98.75	99.19
791	NASDAQ	ISHG	Tue, Mar 27, 2012	97.28	97.29	97.10	99.07
790	NASDAQ	ISHG	Mon, Mar 26, 2012	97.19	97.40	97.11	99.04
789	NASDAQ	ISHG	Fri, Mar 23, 2012	98.73	98.92	98.60	98.91
788	NASDAQ	ISHG	Thu, Mar 22, 2012	98.41	98.76	98.32	98.66
787	NASDAQ	ISHG	Wed, Mar 21, 2012	98.07	98.66	98.01	98.61
786	NASDAQ	ISHG	Tue, Mar 20, 2012	97.91	98.66	97.91	98.08
785	NASDAQ	ISHG	Mon, Mar 19, 2012	97.86	98.82	97.86	98.70
784	NASDAQ	ISHG	Fri, Mar 16, 2012	98.12	98.57	97.96	98.45
783	NASDAQ	ISHG	Thu, Mar 15, 2012	97.31	98.12	97.31	97.98
782	NASDAQ	ISHG	Wed, Mar 14, 2012	97.84	97.84	97.05	97.05
781	NASDAQ	ISHG	Tue, Mar 13, 2012	98.13	98.50	97.50	97.61
780	NASDAQ	ISHG	Mon, Mar 12, 2012	98.59	98.68	98.30	98.65
779	NASDAQ	ISHG	Fri, Mar 9, 2012	98.46	98.71	98.06	98.55
778	NASDAQ	ISHG	Thu, Mar 8, 2012	98.65	99.25	98.56	99.25
777	NASDAQ	ISHG	Wed, Mar 7, 2012	98.95	99.13	98.48	96.87
776	NASDAQ	ISHG	Tue, Mar 6, 2012	96.84	96.92	96.74	96.77
775	NASDAQ	ISHG	Mon, Mar 5, 2012	97.28	97.34	97.15	97.21
774	NASDAQ	ISHG	Fri, Mar 2, 2012	97.22	97.28	97.06	97.12
773	NASDAQ	ISHG	Thu, Mar 1, 2012	97.73	97.98	97.70	97.81
772	NASDAQ	ISHG	Wed, Feb 29, 2012	98.79	98.89	97.87	97.97
771	NASDAQ	ISHG	Tue, Feb 28, 2012	98.61	98.81	98.33	98.79
770	NASDAQ	ISHG	Mon, Feb 27, 2012	98.28	98.47	98.20	98.33
769	NASDAQ	ISHG	Fri, Feb 24, 2012	98.32	98.64	98.31	98.46
768	NASDAQ	ISHG	Thu, Feb 23, 2012	97.85	98.28	97.68	98.24
767	NASDAQ	ISHG	Wed, Feb 22, 2012	97.72	97.84	97.56	97.74
766	NASDAQ	ISHG	Tue, Feb 21, 2012	97.78	97.98	97.71	97.80
765	NASDAQ	ISHG	Fri, Feb 17, 2012	97.65	97.72	97.37	97.41
764	NASDAQ	ISHG	Thu, Feb 16, 2012	96.93	97.64	96.86	97.55
763	NASDAQ	ISHG	Wed, Feb 15, 2012	97.64	97.68	97.28	97.40
762	NASDAQ	ISHG	Tue, Feb 14, 2012	98.07	98.12	97.53	97.77
761	NASDAQ	ISHG	Mon, Feb 13, 2012	100.04	100.09	99.40	98.27
760	NASDAQ	ISHG	Fri, Feb 10, 2012	98.12	98.25	98.07	98.14
759	NASDAQ	ISHG	Thu, Feb 9, 2012	98.83	98.99	98.62	98.65
758	NASDAQ	ISHG	Wed, Feb 8, 2012	98.70	98.76	98.44	98.57
757	NASDAQ	ISHG	Tue, Feb 7, 2012	100.00	100.00	99.65	98.58
756	NASDAQ	ISHG	Mon, Feb 6, 2012	97.71	98.22	97.69	98.15
755	NASDAQ	ISHG	Fri, Feb 3, 2012	97.80	98.25	97.66	98.11
754	NASDAQ	ISHG	Thu, Feb 2, 2012	98.07	98.39	98.03	98.17
753	NASDAQ	ISHG	Wed, Feb 1, 2012	98.09	98.41	98.00	98.07
752	NASDAQ	ISHG	Tue, Jan 31, 2012	98.13	98.13	97.41	97.62
751	NASDAQ	ISHG	Mon, Jan 30, 2012	97.81	98.19	97.78	98.13
750	NASDAQ	ISHG	Fri, Jan 27, 2012	97.58	99.50	97.58	98.45
749	NASDAQ	ISHG	Thu, Jan 26, 2012	97.83	98.04	97.57	97.62
748	NASDAQ	ISHG	Wed, Jan 25, 2012	96.49	97.52	96.42	97.43
747	NASDAQ	ISHG	Tue, Jan 24, 2012	96.75	97.08	96.69	97.05
746	NASDAQ	ISHG	Mon, Jan 23, 2012	97.31	97.48	97.22	97.35
745	NASDAQ	ISHG	Fri, Jan 20, 2012	96.47	96.72	96.42	96.67
744	NASDAQ	ISHG	Thu, Jan 19, 2012	96.47	96.72	96.30	96.66
743	NASDAQ	ISHG	Wed, Jan 18, 2012	96.04	96.35	95.99	96.32
742	NASDAQ	ISHG	Tue, Jan 17, 2012	95.66	95.80	95.56	95.67
741	NASDAQ	ISHG	Fri, Jan 13, 2012	95.43	95.50	95.05	95.39
740	NASDAQ	ISHG	Thu, Jan 12, 2012	95.85	96.15	95.79	96.03
739	NASDAQ	ISHG	Wed, Jan 11, 2012	97.06	97.63	96.70	95.32
738	NASDAQ	ISHG	Tue, Jan 10, 2012	95.65	95.73	95.53	95.57
737	NASDAQ	ISHG	Mon, Jan 9, 2012	95.51	95.63	95.29	95.57
736	NASDAQ	ISHG	Fri, Jan 6, 2012	95.34	95.35	95.02	95.15
735	NASDAQ	ISHG	Thu, Jan 5, 2012	95.69	95.72	95.41	95.48
734	NASDAQ	ISHG	Wed, Jan 4, 2012	96.38	96.52	96.17	96.43
733	NASDAQ	ISHG	Tue, Jan 3, 2012	96.76	96.96	96.65	96.83
732	NASDAQ	ISHG	Fri, Dec 30, 2011	96.22	96.59	96.19	96.34
731	NASDAQ	ISHG	Thu, Dec 29, 2011	95.76	96.17	95.73	96.15
730	NASDAQ	ISHG	Wed, Dec 28, 2011	96.66	96.67	95.72	95.84
729	NASDAQ	ISHG	Tue, Dec 27, 2011	96.54	96.62	96.49	96.57
728	NASDAQ	ISHG	Fri, Dec 23, 2011	97.70	97.70	96.99	96.95
727	NASDAQ	ISHG	Thu, Dec 22, 2011	96.86	97.07	96.76	96.98
726	NASDAQ	ISHG	Wed, Dec 21, 2011	97.02	97.11	96.81	96.91
725	NASDAQ	ISHG	Tue, Dec 20, 2011	97.28	97.40	97.08	97.14
724	NASDAQ	ISHG	Mon, Dec 19, 2011	96.75	96.80	96.50	96.54
723	NASDAQ	ISHG	Fri, Dec 16, 2011	96.49	96.86	96.49	96.72
722	NASDAQ	ISHG	Thu, Dec 15, 2011	96.63	96.66	96.30	96.49
721	NASDAQ	ISHG	Wed, Dec 14, 2011	96.08	96.20	95.87	96.05
720	NASDAQ	ISHG	Tue, Dec 13, 2011	97.20	97.45	96.26	96.39
719	NASDAQ	ISHG	Mon, Dec 12, 2011	97.44	97.53	97.09	97.24
718	NASDAQ	ISHG	Fri, Dec 9, 2011	97.96	98.29	97.93	98.25
717	NASDAQ	ISHG	Thu, Dec 8, 2011	98.83	98.83	98.05	98.28
716	NASDAQ	ISHG	Wed, Dec 7, 2011	98.53	98.93	98.49	98.83
715	NASDAQ	ISHG	Tue, Dec 6, 2011	98.48	98.79	98.44	98.68
714	NASDAQ	ISHG	Mon, Dec 5, 2011	98.78	99.02	98.46	98.61
713	NASDAQ	ISHG	Fri, Dec 2, 2011	98.94	98.96	98.19	98.32
712	NASDAQ	ISHG	Thu, Dec 1, 2011	98.62	98.79	98.51	98.60
711	NASDAQ	ISHG	Wed, Nov 30, 2011	99.52	99.58	99.17	99.28
710	NASDAQ	ISHG	Tue, Nov 29, 2011	98.80	99.14	98.74	98.95
709	NASDAQ	ISHG	Mon, Nov 28, 2011	98.39	98.44	97.93	98.05
708	NASDAQ	ISHG	Fri, Nov 25, 2011	97.64	97.92	97.49	97.52
707	NASDAQ	ISHG	Wed, Nov 23, 2011	100.45	100.45	99.53	98.59
706	NASDAQ	ISHG	Tue, Nov 22, 2011	99.67	99.94	99.63	99.78
705	NASDAQ	ISHG	Mon, Nov 21, 2011	99.58	99.84	99.41	99.63
704	NASDAQ	ISHG	Fri, Nov 18, 2011	100.15	100.22	99.74	99.86
703	NASDAQ	ISHG	Thu, Nov 17, 2011	99.84	99.92	99.42	99.50
702	NASDAQ	ISHG	Wed, Nov 16, 2011	99.89	100.23	99.73	99.75
701	NASDAQ	ISHG	Tue, Nov 15, 2011	100.35	100.57	100.11	100.29
700	NASDAQ	ISHG	Mon, Nov 14, 2011	101.04	101.16	100.77	100.97
699	NASDAQ	ISHG	Fri, Nov 11, 2011	101.04	101.81	101.01	101.59
698	NASDAQ	ISHG	Thu, Nov 10, 2011	100.77	100.78	100.29	100.56
697	NASDAQ	ISHG	Wed, Nov 9, 2011	100.57	100.63	100.13	100.23
696	NASDAQ	ISHG	Tue, Nov 8, 2011	101.49	101.74	101.30	101.68
695	NASDAQ	ISHG	Mon, Nov 7, 2011	101.31	101.50	101.06	101.31
694	NASDAQ	ISHG	Fri, Nov 4, 2011	101.48	101.60	101.10	101.43
693	NASDAQ	ISHG	Thu, Nov 3, 2011	101.82	102.17	101.20	101.92
692	NASDAQ	ISHG	Wed, Nov 2, 2011	102.11	102.11	101.47	101.66
691	NASDAQ	ISHG	Tue, Nov 1, 2011	101.71	102.42	101.62	102.11
690	NASDAQ	ISHG	Mon, Oct 31, 2011	104.72	104.84	103.91	103.96
689	NASDAQ	ISHG	Fri, Oct 28, 2011	106.01	106.23	105.95	106.07
688	NASDAQ	ISHG	Thu, Oct 27, 2011	105.53	106.10	105.41	105.77
687	NASDAQ	ISHG	Wed, Oct 26, 2011	104.49	104.70	103.82	104.17
686	NASDAQ	ISHG	Tue, Oct 25, 2011	104.19	104.38	103.86	104.19
685	NASDAQ	ISHG	Mon, Oct 24, 2011	104.04	104.42	103.77	104.24
684	NASDAQ	ISHG	Fri, Oct 21, 2011	103.66	104.08	103.63	104.04
683	NASDAQ	ISHG	Thu, Oct 20, 2011	102.94	103.23	102.52	103.19
682	NASDAQ	ISHG	Wed, Oct 19, 2011	103.60	103.61	102.98	103.06
681	NASDAQ	ISHG	Tue, Oct 18, 2011	102.96	103.55	102.66	103.25
680	NASDAQ	ISHG	Mon, Oct 17, 2011	103.35	103.46	103.13	103.16
679	NASDAQ	ISHG	Fri, Oct 14, 2011	103.63	103.90	103.46	103.75
678	NASDAQ	ISHG	Thu, Oct 13, 2011	103.04	103.43	102.82	103.33
677	NASDAQ	ISHG	Wed, Oct 12, 2011	103.13	103.35	102.94	103.12
676	NASDAQ	ISHG	Tue, Oct 11, 2011	102.36	102.89	102.31	102.77
675	NASDAQ	ISHG	Mon, Oct 10, 2011	102.28	103.00	102.21	102.75
674	NASDAQ	ISHG	Fri, Oct 7, 2011	101.79	102.10	101.23	101.35
673	NASDAQ	ISHG	Thu, Oct 6, 2011	101.17	101.66	100.62	101.57
672	NASDAQ	ISHG	Wed, Oct 5, 2011	100.99	101.37	100.69	101.17
671	NASDAQ	ISHG	Tue, Oct 4, 2011	100.68	101.42	100.42	101.32
670	NASDAQ	ISHG	Mon, Oct 3, 2011	102.14	102.14	100.71	100.72
669	NASDAQ	ISHG	Fri, Sep 30, 2011	102.65	102.66	102.12	102.14
668	NASDAQ	ISHG	Thu, Sep 29, 2011	103.30	103.37	102.74	102.93
667	NASDAQ	ISHG	Wed, Sep 28, 2011	103.25	103.40	102.69	102.90
666	NASDAQ	ISHG	Tue, Sep 27, 2011	103.07	103.34	102.83	102.87
665	NASDAQ	ISHG	Mon, Sep 26, 2011	102.53	102.72	102.16	102.67
664	NASDAQ	ISHG	Fri, Sep 23, 2011	102.76	102.98	102.35	102.60
663	NASDAQ	ISHG	Thu, Sep 22, 2011	102.41	102.90	102.35	102.64
662	NASDAQ	ISHG	Wed, Sep 21, 2011	104.00	104.63	103.28	103.28
661	NASDAQ	ISHG	Tue, Sep 20, 2011	104.29	104.52	104.10	104.35
660	NASDAQ	ISHG	Mon, Sep 19, 2011	104.35	104.76	104.03	104.56
659	NASDAQ	ISHG	Fri, Sep 16, 2011	104.72	105.01	104.61	104.77
658	NASDAQ	ISHG	Thu, Sep 15, 2011	104.85	105.00	104.53	104.93
657	NASDAQ	ISHG	Wed, Sep 14, 2011	103.86	104.26	103.51	104.08
656	NASDAQ	ISHG	Tue, Sep 13, 2011	104.00	104.45	103.93	104.17
655	NASDAQ	ISHG	Mon, Sep 12, 2011	104.36	104.53	103.70	104.38
654	NASDAQ	ISHG	Fri, Sep 9, 2011	105.01	105.04	104.42	104.54
653	NASDAQ	ISHG	Thu, Sep 8, 2011	106.29	106.52	105.69	105.76
652	NASDAQ	ISHG	Wed, Sep 7, 2011	106.61	106.92	106.39	106.88
651	NASDAQ	ISHG	Tue, Sep 6, 2011	106.67	106.89	106.18	106.27
650	NASDAQ	ISHG	Fri, Sep 2, 2011	108.62	108.63	108.21	108.23
649	NASDAQ	ISHG	Thu, Sep 1, 2011	108.67	108.83	108.29	108.65
648	NASDAQ	ISHG	Wed, Aug 31, 2011	109.96	109.99	109.54	109.57
647	NASDAQ	ISHG	Tue, Aug 30, 2011	109.65	109.90	109.53	109.75
646	NASDAQ	ISHG	Mon, Aug 29, 2011	110.17	110.20	109.87	110.01
645	NASDAQ	ISHG	Fri, Aug 26, 2011	109.61	110.06	109.05	110.02
644	NASDAQ	ISHG	Thu, Aug 25, 2011	109.62	109.69	109.01	109.20
643	NASDAQ	ISHG	Wed, Aug 24, 2011	110.04	110.22	109.64	109.70
642	NASDAQ	ISHG	Tue, Aug 23, 2011	110.28	110.31	109.90	110.15
641	NASDAQ	ISHG	Mon, Aug 22, 2011	110.12	110.13	109.77	109.80
640	NASDAQ	ISHG	Fri, Aug 19, 2011	110.19	110.48	109.94	109.98
639	NASDAQ	ISHG	Thu, Aug 18, 2011	110.35	110.35	109.52	109.85
638	NASDAQ	ISHG	Wed, Aug 17, 2011	110.55	110.72	110.23	110.35
637	NASDAQ	ISHG	Tue, Aug 16, 2011	109.88	110.29	109.81	109.96
636	NASDAQ	ISHG	Mon, Aug 15, 2011	111.15	111.54	111.08	111.34
635	NASDAQ	ISHG	Fri, Aug 12, 2011	109.32	109.38	108.99	109.16
634	NASDAQ	ISHG	Thu, Aug 11, 2011	109.03	109.56	108.98	109.25
633	NASDAQ	ISHG	Wed, Aug 10, 2011	109.39	109.46	108.89	108.96
632	NASDAQ	ISHG	Tue, Aug 9, 2011	108.83	109.57	108.47	109.43
631	NASDAQ	ISHG	Mon, Aug 8, 2011	108.08	108.60	107.94	108.21
630	NASDAQ	ISHG	Fri, Aug 5, 2011	107.51	108.14	107.42	108.05
629	NASDAQ	ISHG	Thu, Aug 4, 2011	107.44	107.52	106.94	106.97
628	NASDAQ	ISHG	Wed, Aug 3, 2011	108.76	108.88	108.51	108.74
627	NASDAQ	ISHG	Tue, Aug 2, 2011	108.22	108.50	108.05	108.16
626	NASDAQ	ISHG	Mon, Aug 1, 2011	109.26	109.29	108.21	108.43
625	NASDAQ	ISHG	Fri, Jul 29, 2011	109.19	109.62	109.16	109.50
624	NASDAQ	ISHG	Thu, Jul 28, 2011	109.19	109.45	109.04	108.89
623	NASDAQ	ISHG	Wed, Jul 27, 2011	110.18	110.18	109.23	108.99
622	NASDAQ	ISHG	Tue, Jul 26, 2011	109.25	109.63	109.21	109.51
621	NASDAQ	ISHG	Mon, Jul 25, 2011	108.84	108.92	108.59	108.75
620	NASDAQ	ISHG	Fri, Jul 22, 2011	109.18	109.44	109.15	107.98
619	NASDAQ	ISHG	Thu, Jul 21, 2011	107.28	107.91	107.23	107.88
618	NASDAQ	ISHG	Wed, Jul 20, 2011	106.59	106.83	106.46	106.78
617	NASDAQ	ISHG	Tue, Jul 19, 2011	106.23	106.54	106.00	106.16
616	NASDAQ	ISHG	Mon, Jul 18, 2011	106.29	106.29	105.79	106.21
615	NASDAQ	ISHG	Fri, Jul 15, 2011	106.47	106.83	106.37	106.69
614	NASDAQ	ISHG	Thu, Jul 14, 2011	107.28	107.33	106.79	106.57
613	NASDAQ	ISHG	Wed, Jul 13, 2011	106.48	107.40	106.48	106.83
612	NASDAQ	ISHG	Tue, Jul 12, 2011	105.86	106.71	105.86	105.75
611	NASDAQ	ISHG	Mon, Jul 11, 2011	105.90	106.06	105.65	105.85
610	NASDAQ	ISHG	Fri, Jul 8, 2011	107.25	107.32	106.70	106.98
609	NASDAQ	ISHG	Thu, Jul 7, 2011	107.32	107.75	107.25	107.22
608	NASDAQ	ISHG	Wed, Jul 6, 2011	107.85	107.85	107.55	107.47
607	NASDAQ	ISHG	Tue, Jul 5, 2011	110.30	110.30	108.36	107.93
606	NASDAQ	ISHG	Fri, Jul 1, 2011	108.77	109.06	108.52	108.42
605	NASDAQ	ISHG	Thu, Jun 30, 2011	108.46	108.64	108.20	108.50
604	NASDAQ	ISHG	Wed, Jun 29, 2011	107.69	107.97	107.51	107.94
603	NASDAQ	ISHG	Tue, Jun 28, 2011	107.66	108.04	107.39	107.34
602	NASDAQ	ISHG	Mon, Jun 27, 2011	107.02	107.43	107.00	107.03
601	NASDAQ	ISHG	Fri, Jun 24, 2011	107.10	107.15	106.60	106.75
600	NASDAQ	ISHG	Thu, Jun 23, 2011	106.89	107.34	106.63	107.27
599	NASDAQ	ISHG	Wed, Jun 22, 2011	108.01	108.32	107.72	107.77
598	NASDAQ	ISHG	Tue, Jun 21, 2011	107.92	108.15	107.82	108.01
597	NASDAQ	ISHG	Mon, Jun 20, 2011	107.53	107.69	107.47	107.53
596	NASDAQ	ISHG	Fri, Jun 17, 2011	107.34	107.70	107.30	107.54
595	NASDAQ	ISHG	Thu, Jun 16, 2011	106.66	107.04	106.57	107.02
594	NASDAQ	ISHG	Wed, Jun 15, 2011	107.54	107.76	106.88	106.99
593	NASDAQ	ISHG	Tue, Jun 14, 2011	108.44	108.80	108.37	108.55
592	NASDAQ	ISHG	Mon, Jun 13, 2011	108.26	108.57	108.13	108.46
591	NASDAQ	ISHG	Fri, Jun 10, 2011	109.80	109.80	108.39	108.12
590	NASDAQ	ISHG	Thu, Jun 9, 2011	109.11	109.25	108.89	109.03
589	NASDAQ	ISHG	Wed, Jun 8, 2011	109.93	110.19	109.75	109.45
588	NASDAQ	ISHG	Tue, Jun 7, 2011	109.89	110.03	109.77	109.99
587	NASDAQ	ISHG	Mon, Jun 6, 2011	110.10	110.17	109.88	109.30
586	NASDAQ	ISHG	Fri, Jun 3, 2011	109.90	110.23	109.59	109.47
585	NASDAQ	ISHG	Thu, Jun 2, 2011	108.36	108.67	108.11	108.55
584	NASDAQ	ISHG	Wed, Jun 1, 2011	109.09	109.12	108.40	107.77
583	NASDAQ	ISHG	Tue, May 31, 2011	108.87	109.06	108.75	107.98
582	NASDAQ	ISHG	Fri, May 27, 2011	108.06	108.64	107.98	107.76
581	NASDAQ	ISHG	Thu, May 26, 2011	107.51	108.08	107.08	106.72
580	NASDAQ	ISHG	Wed, May 25, 2011	105.84	106.34	105.83	106.16
579	NASDAQ	ISHG	Tue, May 24, 2011	106.09	106.29	105.97	106.17
578	NASDAQ	ISHG	Mon, May 23, 2011	105.87	106.12	105.79	106.00
577	NASDAQ	ISHG	Fri, May 20, 2011	107.69	107.69	107.10	107.65
576	NASDAQ	ISHG	Thu, May 19, 2011	107.55	108.13	107.48	108.13
575	NASDAQ	ISHG	Wed, May 18, 2011	107.65	107.93	107.53	107.70
574	NASDAQ	ISHG	Tue, May 17, 2011	107.47	107.50	107.29	107.50
573	NASDAQ	ISHG	Mon, May 16, 2011	108.18	108.18	107.47	107.63
572	NASDAQ	ISHG	Fri, May 13, 2011	108.08	108.14	107.03	107.37
571	NASDAQ	ISHG	Thu, May 12, 2011	108.38	108.38	107.75	108.01
570	NASDAQ	ISHG	Wed, May 11, 2011	108.38	108.38	107.60	107.80
569	NASDAQ	ISHG	Tue, May 10, 2011	108.59	108.86	108.57	108.80
568	NASDAQ	ISHG	Mon, May 9, 2011	108.38	108.70	108.12	108.70
567	NASDAQ	ISHG	Fri, May 6, 2011	109.53	109.53	108.23	108.55
566	NASDAQ	ISHG	Thu, May 5, 2011	110.51	110.51	109.18	109.43
565	NASDAQ	ISHG	Wed, May 4, 2011	111.00	112.00	110.66	110.84
564	NASDAQ	ISHG	Tue, May 3, 2011	110.69	110.87	110.38	110.59
563	NASDAQ	ISHG	Mon, May 2, 2011	111.73	111.73	110.60	110.68
562	NASDAQ	ISHG	Fri, Apr 29, 2011	110.77	111.01	110.56	110.93
561	NASDAQ	ISHG	Thu, Apr 28, 2011	110.49	110.61	110.35	110.35
560	NASDAQ	ISHG	Wed, Apr 27, 2011	109.46	109.67	109.23	109.59
559	NASDAQ	ISHG	Tue, Apr 26, 2011	109.53	109.66	109.31	109.35
558	NASDAQ	ISHG	Mon, Apr 25, 2011	109.23	109.33	109.01	109.15
557	NASDAQ	ISHG	Thu, Apr 21, 2011	109.40	109.50	109.25	109.25
556	NASDAQ	ISHG	Wed, Apr 20, 2011	108.61	108.92	108.55	108.92
555	NASDAQ	ISHG	Tue, Apr 19, 2011	107.83	108.10	107.77	108.08
554	NASDAQ	ISHG	Mon, Apr 18, 2011	107.96	108.08	107.21	107.57
553	NASDAQ	ISHG	Fri, Apr 15, 2011	108.86	108.86	108.33	108.47
552	NASDAQ	ISHG	Thu, Apr 14, 2011	108.45	108.76	108.45	108.51
551	NASDAQ	ISHG	Wed, Apr 13, 2011	108.58	108.56	108.16	108.20
550	NASDAQ	ISHG	Tue, Apr 12, 2011	108.50	108.68	108.39	108.45
549	NASDAQ	ISHG	Mon, Apr 11, 2011	108.15	108.27	108.10	108.10
548	NASDAQ	ISHG	Fri, Apr 8, 2011	107.80	108.03	107.81	107.89
547	NASDAQ	ISHG	Thu, Apr 7, 2011	108.62	108.62	106.85	107.40
546	NASDAQ	ISHG	Wed, Apr 6, 2011	106.79	107.29	106.98	107.22
545	NASDAQ	ISHG	Tue, Apr 5, 2011	106.54	106.84	106.48	106.84
544	NASDAQ	ISHG	Mon, Apr 4, 2011	107.25	107.25	106.86	106.86
543	NASDAQ	ISHG	Fri, Apr 1, 2011	115.33	115.33	106.10	107.01
542	NASDAQ	ISHG	Thu, Mar 31, 2011	107.21	107.35	107.04	107.24
541	NASDAQ	ISHG	Wed, Mar 30, 2011	106.71	107.11	106.45	107.10
540	NASDAQ	ISHG	Tue, Mar 29, 2011	106.90	107.01	106.71	106.76
539	NASDAQ	ISHG	Mon, Mar 28, 2011	106.88	107.40	106.88	107.06
538	NASDAQ	ISHG	Fri, Mar 25, 2011	107.74	107.74	106.98	107.41
537	NASDAQ	ISHG	Thu, Mar 24, 2011	107.79	108.22	107.69	107.78
536	NASDAQ	ISHG	Wed, Mar 23, 2011	107.65	108.05	107.65	107.28
535	NASDAQ	ISHG	Tue, Mar 22, 2011	107.23	107.30	107.07	107.22
534	NASDAQ	ISHG	Mon, Mar 21, 2011	115.97	115.97	107.98	107.96
533	NASDAQ	ISHG	Fri, Mar 18, 2011	107.30	107.69	107.25	107.67
532	NASDAQ	ISHG	Thu, Mar 17, 2011	108.11	108.11	107.67	107.49
531	NASDAQ	ISHG	Wed, Mar 16, 2011	108.80	108.80	106.08	106.58
530	NASDAQ	ISHG	Tue, Mar 15, 2011	106.12	106.83	106.12	106.77
529	NASDAQ	ISHG	Mon, Mar 14, 2011	106.78	107.06	106.58	106.43
528	NASDAQ	ISHG	Fri, Mar 11, 2011	105.72	106.41	105.72	105.95
527	NASDAQ	ISHG	Thu, Mar 10, 2011	105.06	105.17	104.86	104.95
526	NASDAQ	ISHG	Wed, Mar 9, 2011	105.69	105.81	105.50	105.66
525	NASDAQ	ISHG	Tue, Mar 8, 2011	105.66	105.90	105.51	105.78
524	NASDAQ	ISHG	Mon, Mar 7, 2011	106.47	106.54	106.14	106.24
523	NASDAQ	ISHG	Fri, Mar 4, 2011	106.01	106.37	106.00	106.25
522	NASDAQ	ISHG	Thu, Mar 3, 2011	106.14	106.17	105.89	106.10
521	NASDAQ	ISHG	Wed, Mar 2, 2011	145.71	145.76	105.99	106.11
520	NASDAQ	ISHG	Tue, Mar 1, 2011	105.76	105.97	105.58	105.66
519	NASDAQ	ISHG	Mon, Feb 28, 2011	106.07	106.10	105.79	105.95
518	NASDAQ	ISHG	Fri, Feb 25, 2011	105.61	105.69	105.42	105.62
517	NASDAQ	ISHG	Thu, Feb 24, 2011	105.58	105.72	105.42	105.57
516	NASDAQ	ISHG	Wed, Feb 23, 2011	104.85	105.27	104.81	105.10
515	NASDAQ	ISHG	Tue, Feb 22, 2011	105.07	105.54	105.07	104.54
514	NASDAQ	ISHG	Fri, Feb 18, 2011	104.34	104.85	104.26	104.77
513	NASDAQ	ISHG	Thu, Feb 17, 2011	105.04	105.18	104.80	104.35
512	NASDAQ	ISHG	Wed, Feb 16, 2011	103.93	104.48	103.89	103.92
511	NASDAQ	ISHG	Tue, Feb 15, 2011	104.08	104.10	103.89	103.47
510	NASDAQ	ISHG	Mon, Feb 14, 2011	103.73	104.16	103.64	103.69
509	NASDAQ	ISHG	Fri, Feb 11, 2011	103.67	104.02	103.56	103.87
508	NASDAQ	ISHG	Thu, Feb 10, 2011	104.36	104.73	104.36	104.13
507	NASDAQ	ISHG	Wed, Feb 9, 2011	105.33	105.58	105.21	105.09
506	NASDAQ	ISHG	Tue, Feb 8, 2011	105.14	105.55	104.89	104.73
505	NASDAQ	ISHG	Mon, Feb 7, 2011	104.59	105.10	104.59	104.65
504	NASDAQ	ISHG	Fri, Feb 4, 2011	104.93	104.98	104.61	104.70
503	NASDAQ	ISHG	Thu, Feb 3, 2011	105.68	105.68	105.14	105.20
502	NASDAQ	ISHG	Wed, Feb 2, 2011	104.75	104.91	104.48	104.74
501	NASDAQ	ISHG	Tue, Feb 1, 2011	103.96	104.49	103.72	104.44
500	NASDAQ	ISHG	Mon, Jan 31, 2011	105.55	105.84	105.31	105.02
499	NASDAQ	ISHG	Fri, Jan 28, 2011	104.92	105.04	104.42	104.60
498	NASDAQ	ISHG	Thu, Jan 27, 2011	105.06	105.08	104.63	104.92
497	NASDAQ	ISHG	Wed, Jan 26, 2011	104.94	105.09	104.61	105.02
496	NASDAQ	ISHG	Tue, Jan 25, 2011	105.07	105.20	105.07	105.01
495	NASDAQ	ISHG	Mon, Jan 24, 2011	104.32	105.26	104.32	104.76
494	NASDAQ	ISHG	Fri, Jan 21, 2011	104.08	104.54	104.08	104.51
493	NASDAQ	ISHG	Thu, Jan 20, 2011	104.14	104.44	103.88	103.66
492	NASDAQ	ISHG	Wed, Jan 19, 2011	104.91	104.91	104.91	104.15
491	NASDAQ	ISHG	Tue, Jan 18, 2011	103.62	103.92	103.23	103.41
490	NASDAQ	ISHG	Fri, Jan 14, 2011	103.21	103.60	103.04	103.35
489	NASDAQ	ISHG	Thu, Jan 13, 2011	103.86	104.16	103.54	103.27
488	NASDAQ	ISHG	Wed, Jan 12, 2011	101.54	102.25	101.51	102.20
487	NASDAQ	ISHG	Tue, Jan 11, 2011	101.23	101.29	100.81	101.23
486	NASDAQ	ISHG	Mon, Jan 10, 2011	101.66	101.99	101.35	101.15
485	NASDAQ	ISHG	Fri, Jan 7, 2011	101.26	101.40	100.91	100.98
484	NASDAQ	ISHG	Thu, Jan 6, 2011	102.65	102.65	101.68	101.21
483	NASDAQ	ISHG	Wed, Jan 5, 2011	102.01	102.26	101.86	102.02
482	NASDAQ	ISHG	Tue, Jan 4, 2011	104.25	104.25	103.59	103.17
481	NASDAQ	ISHG	Mon, Jan 3, 2011	103.53	103.83	103.34	103.53
480	NASDAQ	ISHG	Fri, Dec 31, 2010	104.55	104.65	104.02	103.83
479	NASDAQ	ISHG	Thu, Dec 30, 2010	103.20	103.24	102.88	103.14
478	NASDAQ	ISHG	Wed, Dec 29, 2010	102.21	102.89	102.17	102.80
477	NASDAQ	ISHG	Tue, Dec 28, 2010	102.64	102.68	101.93	101.98
476	NASDAQ	ISHG	Mon, Dec 27, 2010	102.38	102.67	102.32	102.05
475	NASDAQ	ISHG	Thu, Dec 23, 2010	101.53	101.97	101.46	101.86
474	NASDAQ	ISHG	Wed, Dec 22, 2010	101.61	101.64	101.37	101.53
473	NASDAQ	ISHG	Tue, Dec 21, 2010	102.08	102.24	101.68	101.40
472	NASDAQ	ISHG	Mon, Dec 20, 2010	101.76	101.79	101.38	101.52
471	NASDAQ	ISHG	Fri, Dec 17, 2010	101.92	101.97	101.37	101.70
470	NASDAQ	ISHG	Thu, Dec 16, 2010	102.00	102.50	101.94	102.02
469	NASDAQ	ISHG	Wed, Dec 15, 2010	102.88	102.88	102.18	101.81
468	NASDAQ	ISHG	Tue, Dec 14, 2010	103.16	103.68	103.16	102.80
467	NASDAQ	ISHG	Mon, Dec 13, 2010	102.73	103.75	102.73	102.84
466	NASDAQ	ISHG	Fri, Dec 10, 2010	102.07	102.52	102.07	101.92
465	NASDAQ	ISHG	Thu, Dec 9, 2010	102.11	102.19	101.59	102.10
464	NASDAQ	ISHG	Wed, Dec 8, 2010	102.10	102.24	101.71	102.09
463	NASDAQ	ISHG	Tue, Dec 7, 2010	103.23	103.34	102.36	102.41
462	NASDAQ	ISHG	Mon, Dec 6, 2010	102.59	103.08	102.53	102.89
461	NASDAQ	ISHG	Fri, Dec 3, 2010	103.56	103.80	103.55	103.36
460	NASDAQ	ISHG	Thu, Dec 2, 2010	101.10	102.09	101.03	101.88
459	NASDAQ	ISHG	Wed, Dec 1, 2010	101.47	101.60	101.18	101.26
458	NASDAQ	ISHG	Tue, Nov 30, 2010	100.84	101.16	100.71	100.80
457	NASDAQ	ISHG	Mon, Nov 29, 2010	101.38	101.68	101.28	101.29
456	NASDAQ	ISHG	Fri, Nov 26, 2010	102.18	102.48	102.18	101.90
455	NASDAQ	ISHG	Wed, Nov 24, 2010	103.30	103.39	103.15	102.73
454	NASDAQ	ISHG	Tue, Nov 23, 2010	103.61	103.64	102.96	103.01
453	NASDAQ	ISHG	Mon, Nov 22, 2010	104.22	104.36	103.90	104.21
452	NASDAQ	ISHG	Fri, Nov 19, 2010	104.59	104.69	104.21	104.36
451	NASDAQ	ISHG	Thu, Nov 18, 2010	104.54	104.54	104.04	104.18
450	NASDAQ	ISHG	Wed, Nov 17, 2010	103.55	103.98	103.54	103.68
449	NASDAQ	ISHG	Tue, Nov 16, 2010	104.25	104.31	103.22	103.56
448	NASDAQ	ISHG	Mon, Nov 15, 2010	104.64	104.74	104.05	104.20
447	NASDAQ	ISHG	Fri, Nov 12, 2010	105.22	105.34	104.59	104.78
446	NASDAQ	ISHG	Thu, Nov 11, 2010	105.22	105.24	104.65	104.79
445	NASDAQ	ISHG	Wed, Nov 10, 2010	105.71	105.81	104.98	105.69
444	NASDAQ	ISHG	Tue, Nov 9, 2010	106.88	107.08	105.52	105.73
443	NASDAQ	ISHG	Mon, Nov 8, 2010	107.05	107.05	106.99	106.71
442	NASDAQ	ISHG	Fri, Nov 5, 2010	107.58	107.83	107.24	107.30
441	NASDAQ	ISHG	Thu, Nov 4, 2010	108.79	108.79	108.29	108.72
440	NASDAQ	ISHG	Wed, Nov 3, 2010	107.43	108.25	107.18	108.05
439	NASDAQ	ISHG	Tue, Nov 2, 2010	107.54	107.75	107.45	107.62
438	NASDAQ	ISHG	Mon, Nov 1, 2010	106.84	106.95	106.66	106.90
437	NASDAQ	ISHG	Fri, Oct 29, 2010	106.95	107.18	106.81	107.16
436	NASDAQ	ISHG	Thu, Oct 28, 2010	106.96	107.11	106.82	106.91
435	NASDAQ	ISHG	Wed, Oct 27, 2010	106.44	106.44	105.75	105.90
434	NASDAQ	ISHG	Tue, Oct 26, 2010	106.96	106.98	106.77	106.55
433	NASDAQ	ISHG	Mon, Oct 25, 2010	107.77	107.96	107.46	107.32
432	NASDAQ	ISHG	Fri, Oct 22, 2010	106.93	107.23	106.93	106.90
431	NASDAQ	ISHG	Thu, Oct 21, 2010	107.54	107.92	107.13	106.81
430	NASDAQ	ISHG	Wed, Oct 20, 2010	106.47	107.33	106.37	107.10
429	NASDAQ	ISHG	Tue, Oct 19, 2010	106.20	106.37	105.78	105.87
428	NASDAQ	ISHG	Mon, Oct 18, 2010	107.39	107.79	107.31	107.39
427	NASDAQ	ISHG	Fri, Oct 15, 2010	108.31	108.31	107.39	107.38
426	NASDAQ	ISHG	Thu, Oct 14, 2010	108.17	108.17	107.74	107.25
425	NASDAQ	ISHG	Wed, Oct 13, 2010	107.05	107.39	106.95	107.26
424	NASDAQ	ISHG	Tue, Oct 12, 2010	106.62	107.08	106.36	106.96
423	NASDAQ	ISHG	Mon, Oct 11, 2010	107.11	107.11	106.88	106.67
422	NASDAQ	ISHG	Fri, Oct 8, 2010	106.62	107.09	106.61	106.89
421	NASDAQ	ISHG	Thu, Oct 7, 2010	107.10	107.15	106.30	106.62
420	NASDAQ	ISHG	Wed, Oct 6, 2010	106.23	106.76	106.22	106.58
419	NASDAQ	ISHG	Tue, Oct 5, 2010	105.80	106.11	105.63	105.94
418	NASDAQ	ISHG	Mon, Oct 4, 2010	105.22	105.32	105.04	105.11
417	NASDAQ	ISHG	Fri, Oct 1, 2010	105.68	105.82	105.52	105.54
416	NASDAQ	ISHG	Thu, Sep 30, 2010	105.46	105.46	104.83	104.75
415	NASDAQ	ISHG	Wed, Sep 29, 2010	104.69	105.05	104.68	104.70
414	NASDAQ	ISHG	Tue, Sep 28, 2010	103.97	104.59	103.68	104.50
413	NASDAQ	ISHG	Mon, Sep 27, 2010	104.31	104.31	103.89	103.75
412	NASDAQ	ISHG	Fri, Sep 24, 2010	104.00	104.29	103.88	103.89
411	NASDAQ	ISHG	Thu, Sep 23, 2010	103.45	103.45	103.29	103.02
410	NASDAQ	ISHG	Wed, Sep 22, 2010	103.61	103.91	103.40	103.23
409	NASDAQ	ISHG	Tue, Sep 21, 2010	102.08	102.82	101.89	102.30
408	NASDAQ	ISHG	Mon, Sep 20, 2010	100.98	101.33	100.96	101.17
407	NASDAQ	ISHG	Fri, Sep 17, 2010	101.50	101.50	101.44	101.04
406	NASDAQ	ISHG	Thu, Sep 16, 2010	101.77	101.77	101.32	101.22
405	NASDAQ	ISHG	Wed, Sep 15, 2010	100.93	101.21	100.82	101.03
404	NASDAQ	ISHG	Tue, Sep 14, 2010	101.24	102.26	101.24	101.71
403	NASDAQ	ISHG	Mon, Sep 13, 2010	100.96	101.28	100.89	100.82
402	NASDAQ	ISHG	Fri, Sep 10, 2010	99.76	99.98	99.70	99.81
401	NASDAQ	ISHG	Thu, Sep 9, 2010	100.23	100.29	99.81	99.92
400	NASDAQ	ISHG	Wed, Sep 8, 2010	99.89	100.25	99.80	100.00
399	NASDAQ	ISHG	Tue, Sep 7, 2010	100.61	100.61	100.06	99.82
398	NASDAQ	ISHG	Fri, Sep 3, 2010	100.18	100.70	100.17	100.68
397	NASDAQ	ISHG	Thu, Sep 2, 2010	100.28	100.59	100.28	100.33
396	NASDAQ	ISHG	Wed, Sep 1, 2010	100.58	100.59	100.58	100.14
395	NASDAQ	ISHG	Tue, Aug 31, 2010	100.01	100.01	99.72	99.62
394	NASDAQ	ISHG	Mon, Aug 30, 2010	99.87	99.87	99.51	99.41
393	NASDAQ	ISHG	Fri, Aug 27, 2010	99.54	99.89	99.28	99.56
392	NASDAQ	ISHG	Thu, Aug 26, 2010	99.48	99.91	99.46	99.69
391	NASDAQ	ISHG	Wed, Aug 25, 2010	99.14	99.67	99.12	99.33
390	NASDAQ	ISHG	Tue, Aug 24, 2010	99.35	99.98	99.33	99.61
389	NASDAQ	ISHG	Mon, Aug 23, 2010	99.59	99.61	99.34	99.31
388	NASDAQ	ISHG	Fri, Aug 20, 2010	99.38	99.49	99.15	99.47
387	NASDAQ	ISHG	Thu, Aug 19, 2010	100.57	100.57	100.05	100.07
386	NASDAQ	ISHG	Wed, Aug 18, 2010	100.61	100.63	100.21	100.22
385	NASDAQ	ISHG	Tue, Aug 17, 2010	100.14	100.42	100.12	100.31
384	NASDAQ	ISHG	Mon, Aug 16, 2010	100.35	100.36	100.00	100.00
383	NASDAQ	ISHG	Fri, Aug 13, 2010	99.60	99.88	99.60	99.40
382	NASDAQ	ISHG	Thu, Aug 12, 2010	99.66	100.12	99.66	99.82
381	NASDAQ	ISHG	Wed, Aug 11, 2010	100.83	100.91	100.21	100.27
380	NASDAQ	ISHG	Tue, Aug 10, 2010	101.21	101.79	101.19	101.85
379	NASDAQ	ISHG	Mon, Aug 9, 2010	102.14	102.26	101.86	102.00
378	NASDAQ	ISHG	Fri, Aug 6, 2010	102.35	102.73	102.32	102.45
377	NASDAQ	ISHG	Thu, Aug 5, 2010	101.52	101.83	101.52	101.78
376	NASDAQ	ISHG	Wed, Aug 4, 2010	101.98	101.98	101.21	101.56
375	NASDAQ	ISHG	Tue, Aug 3, 2010	102.01	102.15	101.78	102.06
374	NASDAQ	ISHG	Mon, Aug 2, 2010	100.87	101.54	100.87	101.56
373	NASDAQ	ISHG	Fri, Jul 30, 2010	100.67	100.86	100.67	100.82
372	NASDAQ	ISHG	Thu, Jul 29, 2010	100.70	100.84	100.59	100.71
371	NASDAQ	ISHG	Wed, Jul 28, 2010	99.97	100.23	99.94	100.05
370	NASDAQ	ISHG	Tue, Jul 27, 2010	99.96	99.98	99.65	99.92
369	NASDAQ	ISHG	Mon, Jul 26, 2010	99.89	100.25	99.76	100.18
368	NASDAQ	ISHG	Fri, Jul 23, 2010	99.19	99.73	99.09	99.65
367	NASDAQ	ISHG	Thu, Jul 22, 2010	99.58	99.76	99.57	99.64
366	NASDAQ	ISHG	Wed, Jul 21, 2010	99.15	99.20	98.90	98.97
365	NASDAQ	ISHG	Tue, Jul 20, 2010	99.27	99.59	98.97	99.37
364	NASDAQ	ISHG	Mon, Jul 19, 2010	99.66	99.88	99.59	99.66
363	NASDAQ	ISHG	Fri, Jul 16, 2010	99.85	99.97	99.57	99.65
362	NASDAQ	ISHG	Thu, Jul 15, 2010	98.94	99.49	98.94	99.63
361	NASDAQ	ISHG	Wed, Jul 14, 2010	98.29	98.53	98.29	98.41
360	NASDAQ	ISHG	Tue, Jul 13, 2010	97.57	98.23	97.57	98.24
359	NASDAQ	ISHG	Mon, Jul 12, 2010	97.52	97.52	97.40	97.57
358	NASDAQ	ISHG	Fri, Jul 9, 2010	97.39	97.82	97.39	97.76
357	NASDAQ	ISHG	Thu, Jul 8, 2010	97.64	97.96	97.64	98.10
356	NASDAQ	ISHG	Wed, Jul 7, 2010	97.06	98.13	97.03	97.96
355	NASDAQ	ISHG	Tue, Jul 6, 2010	96.73	97.39	96.61	97.12
354	NASDAQ	ISHG	Fri, Jul 2, 2010	97.20	97.49	97.20	97.19
353	NASDAQ	ISHG	Thu, Jul 1, 2010	96.39	97.19	96.34	97.14
352	NASDAQ	ISHG	Wed, Jun 30, 2010	95.51	95.80	95.43	95.45
351	NASDAQ	ISHG	Tue, Jun 29, 2010	95.38	95.50	95.20	95.34
350	NASDAQ	ISHG	Mon, Jun 28, 2010	95.64	95.98	95.53	95.63
349	NASDAQ	ISHG	Fri, Jun 25, 2010	95.79	95.98	95.72	96.16
348	NASDAQ	ISHG	Thu, Jun 24, 2010	95.57	96.05	95.55	95.71
347	NASDAQ	ISHG	Wed, Jun 23, 2010	95.32	95.69	95.00	95.57
346	NASDAQ	ISHG	Tue, Jun 22, 2010	95.39	95.54	95.26	95.28
345	NASDAQ	ISHG	Mon, Jun 21, 2010	95.67	95.77	95.28	95.36
344	NASDAQ	ISHG	Fri, Jun 18, 2010	95.51	95.76	95.51	95.75
343	NASDAQ	ISHG	Thu, Jun 17, 2010	95.70	95.84	95.45	95.65
342	NASDAQ	ISHG	Wed, Jun 16, 2010	94.88	95.30	94.88	95.11
341	NASDAQ	ISHG	Tue, Jun 15, 2010	95.21	95.34	95.12	95.29
340	NASDAQ	ISHG	Mon, Jun 14, 2010	94.89	95.05	94.67	94.74
339	NASDAQ	ISHG	Fri, Jun 11, 2010	94.01	94.05	93.89	94.08
338	NASDAQ	ISHG	Thu, Jun 10, 2010	94.06	94.41	94.04	94.30
337	NASDAQ	ISHG	Wed, Jun 9, 2010	93.69	93.69	93.51	93.47
336	NASDAQ	ISHG	Tue, Jun 8, 2010	92.74	93.27	92.74	98.15
335	NASDAQ	ISHG	Mon, Jun 7, 2010	93.07	93.07	92.72	92.84
334	NASDAQ	ISHG	Fri, Jun 4, 2010	93.57	93.68	93.08	93.13
333	NASDAQ	ISHG	Thu, Jun 3, 2010	94.05	94.27	94.05	93.99
332	NASDAQ	ISHG	Wed, Jun 2, 2010	94.31	94.64	93.91	94.53
331	NASDAQ	ISHG	Tue, Jun 1, 2010	94.50	95.16	94.50	94.70
330	NASDAQ	ISHG	Fri, May 28, 2010	95.47	95.52	94.90	94.93
329	NASDAQ	ISHG	Thu, May 27, 2010	94.92	95.53	94.60	95.38
328	NASDAQ	ISHG	Wed, May 26, 2010	95.05	95.14	94.65	94.67
327	NASDAQ	ISHG	Tue, May 25, 2010	94.54	95.06	94.53	95.39
326	NASDAQ	ISHG	Mon, May 24, 2010	95.34	95.63	95.24	95.49
325	NASDAQ	ISHG	Fri, May 21, 2010	96.53	96.67	96.20	96.50
324	NASDAQ	ISHG	Thu, May 20, 2010	95.44	96.52	95.35	96.10
323	NASDAQ	ISHG	Wed, May 19, 2010	94.96	95.42	94.85	95.37
322	NASDAQ	ISHG	Tue, May 18, 2010	95.16	95.35	94.02	94.52
321	NASDAQ	ISHG	Mon, May 17, 2010	95.14	95.43	94.88	95.35
320	NASDAQ	ISHG	Fri, May 14, 2010	95.92	96.03	95.27	95.29
319	NASDAQ	ISHG	Thu, May 13, 2010	95.90	96.24	95.74	96.11
318	NASDAQ	ISHG	Wed, May 12, 2010	96.46	96.84	96.46	96.40
317	NASDAQ	ISHG	Tue, May 11, 2010	96.60	96.98	96.59	96.64
316	NASDAQ	ISHG	Mon, May 10, 2010	97.32	97.36	96.60	96.79
315	NASDAQ	ISHG	Fri, May 7, 2010	95.83	96.30	95.54	95.87
314	NASDAQ	ISHG	Thu, May 6, 2010	95.93	96.31	95.64	96.01
313	NASDAQ	ISHG	Wed, May 5, 2010	96.10	96.82	95.95	96.39
312	NASDAQ	ISHG	Tue, May 4, 2010	98.02	98.06	96.96	97.03
311	NASDAQ	ISHG	Mon, May 3, 2010	99.02	99.06	98.53	98.73
310	NASDAQ	ISHG	Fri, Apr 30, 2010	98.90	99.22	98.79	99.11
309	NASDAQ	ISHG	Thu, Apr 29, 2010	98.67	98.98	98.64	98.48
308	NASDAQ	ISHG	Wed, Apr 28, 2010	98.26	98.66	97.99	98.03
307	NASDAQ	ISHG	Tue, Apr 27, 2010	99.19	99.19	98.40	98.21
306	NASDAQ	ISHG	Mon, Apr 26, 2010	99.18	99.30	98.95	99.23
305	NASDAQ	ISHG	Fri, Apr 23, 2010	99.02	99.63	98.92	99.52
304	NASDAQ	ISHG	Thu, Apr 22, 2010	99.82	99.89	99.59	99.33
303	NASDAQ	ISHG	Wed, Apr 21, 2010	100.15	100.24	100.00	100.11
302	NASDAQ	ISHG	Tue, Apr 20, 2010	100.62	100.65	100.28	100.40
301	NASDAQ	ISHG	Mon, Apr 19, 2010	100.44	101.00	100.44	100.72
300	NASDAQ	ISHG	Fri, Apr 16, 2010	100.88	101.14	100.85	100.97
299	NASDAQ	ISHG	Thu, Apr 15, 2010	101.27	101.51	100.96	101.11
298	NASDAQ	ISHG	Wed, Apr 14, 2010	101.54	101.89	101.38	101.34
297	NASDAQ	ISHG	Tue, Apr 13, 2010	101.37	101.39	100.85	101.10
296	NASDAQ	ISHG	Mon, Apr 12, 2010	100.91	101.31	100.91	100.96
295	NASDAQ	ISHG	Fri, Apr 9, 2010	99.90	100.57	99.83	100.56
294	NASDAQ	ISHG	Thu, Apr 8, 2010	99.65	99.96	99.54	99.76
293	NASDAQ	ISHG	Wed, Apr 7, 2010	100.09	100.21	99.69	99.79
292	NASDAQ	ISHG	Tue, Apr 6, 2010	98.99	100.03	98.99	99.99
291	NASDAQ	ISHG	Mon, Apr 5, 2010	99.45	99.63	99.34	99.39
290	NASDAQ	ISHG	Thu, Apr 1, 2010	100.43	100.86	100.36	100.82
289	NASDAQ	ISHG	Wed, Mar 31, 2010	100.82	101.13	100.82	100.59
288	NASDAQ	ISHG	Tue, Mar 30, 2010	100.73	100.73	100.51	100.24
287	NASDAQ	ISHG	Mon, Mar 29, 2010	100.37	100.77	100.27	100.58
286	NASDAQ	ISHG	Fri, Mar 26, 2010	99.77	100.24	99.74	100.19
285	NASDAQ	ISHG	Thu, Mar 25, 2010	99.82	100.00	99.42	99.52
284	NASDAQ	ISHG	Wed, Mar 24, 2010	100.06	100.34	99.81	99.82
283	NASDAQ	ISHG	Tue, Mar 23, 2010	101.37	101.67	101.21	101.32
282	NASDAQ	ISHG	Mon, Mar 22, 2010	101.00	101.51	100.88	101.57
281	NASDAQ	ISHG	Fri, Mar 19, 2010	101.51	101.57	101.24	101.43
280	NASDAQ	ISHG	Thu, Mar 18, 2010	102.21	102.37	101.68	101.92
279	NASDAQ	ISHG	Wed, Mar 17, 2010	102.41	102.93	102.41	102.58
278	NASDAQ	ISHG	Tue, Mar 16, 2010	102.52	102.72	102.20	102.61
277	NASDAQ	ISHG	Mon, Mar 15, 2010	102.00	102.02	101.92	102.01
276	NASDAQ	ISHG	Fri, Mar 12, 2010	102.23	102.43	102.09	102.39
275	NASDAQ	ISHG	Thu, Mar 11, 2010	101.73	102.00	101.72	101.95
274	NASDAQ	ISHG	Wed, Mar 10, 2010	101.63	101.98	101.60	101.82
273	NASDAQ	ISHG	Tue, Mar 9, 2010	101.43	101.79	101.25	101.73
272	NASDAQ	ISHG	Mon, Mar 8, 2010	101.96	102.08	101.64	101.77
271	NASDAQ	ISHG	Fri, Mar 5, 2010	101.72	101.85	101.49	101.72
270	NASDAQ	ISHG	Thu, Mar 4, 2010	102.42	102.46	102.00	101.81
269	NASDAQ	ISHG	Wed, Mar 3, 2010	102.49	102.85	102.18	102.53
268	NASDAQ	ISHG	Tue, Mar 2, 2010	101.57	102.14	101.57	101.92
267	NASDAQ	ISHG	Mon, Mar 1, 2010	101.49	101.73	101.31	101.62
266	NASDAQ	ISHG	Fri, Feb 26, 2010	101.56	102.20	101.56	102.01
265	NASDAQ	ISHG	Thu, Feb 25, 2010	101.48	101.80	101.07	101.67
264	NASDAQ	ISHG	Wed, Feb 24, 2010	101.36	101.69	101.26	101.24
263	NASDAQ	ISHG	Tue, Feb 23, 2010	101.11	101.35	101.06	101.10
262	NASDAQ	ISHG	Mon, Feb 22, 2010	101.32	101.37	101.14	101.28
261	NASDAQ	ISHG	Fri, Feb 19, 2010	100.89	101.15	100.29	101.24
260	NASDAQ	ISHG	Thu, Feb 18, 2010	101.30	101.72	101.01	101.39
259	NASDAQ	ISHG	Wed, Feb 17, 2010	101.73	102.04	101.26	101.30
258	NASDAQ	ISHG	Tue, Feb 16, 2010	101.56	102.46	101.49	102.38
257	NASDAQ	ISHG	Fri, Feb 12, 2010	101.45	101.79	101.45	101.65
256	NASDAQ	ISHG	Thu, Feb 11, 2010	101.77	102.04	101.42	101.94
255	NASDAQ	ISHG	Wed, Feb 10, 2010	102.27	102.29	102.00	101.91
254	NASDAQ	ISHG	Tue, Feb 9, 2010	102.16	102.31	101.66	102.17
253	NASDAQ	ISHG	Mon, Feb 8, 2010	101.44	101.88	101.44	101.54
252	NASDAQ	ISHG	Fri, Feb 5, 2010	101.96	101.96	101.08	101.63
251	NASDAQ	ISHG	Thu, Feb 4, 2010	102.29	102.29	101.67	102.05
250	NASDAQ	ISHG	Wed, Feb 3, 2010	102.80	102.80	102.30	102.36
249	NASDAQ	ISHG	Tue, Feb 2, 2010	103.07	103.22	102.91	102.91
248	NASDAQ	ISHG	Mon, Feb 1, 2010	102.61	102.73	102.39	102.63
247	NASDAQ	ISHG	Fri, Jan 29, 2010	102.95	102.95	102.41	102.47
246	NASDAQ	ISHG	Thu, Jan 28, 2010	103.41	103.46	103.14	103.22
245	NASDAQ	ISHG	Wed, Jan 27, 2010	104.09	104.32	103.57	103.50
244	NASDAQ	ISHG	Tue, Jan 26, 2010	104.09	104.19	103.74	103.95
243	NASDAQ	ISHG	Mon, Jan 25, 2010	104.05	104.24	104.02	104.12
242	NASDAQ	ISHG	Fri, Jan 22, 2010	104.29	104.30	104.29	104.07
241	NASDAQ	ISHG	Thu, Jan 21, 2010	103.46	104.15	103.37	103.83
240	NASDAQ	ISHG	Wed, Jan 20, 2010	104.17	104.17	103.69	103.70
239	NASDAQ	ISHG	Tue, Jan 19, 2010	104.74	104.90	104.51	104.80
238	NASDAQ	ISHG	Fri, Jan 15, 2010	105.33	105.44	105.19	105.29
237	NASDAQ	ISHG	Thu, Jan 14, 2010	105.80	105.96	105.68	105.82
236	NASDAQ	ISHG	Wed, Jan 13, 2010	105.83	105.83	105.67	105.72
235	NASDAQ	ISHG	Tue, Jan 12, 2010	105.71	105.97	105.38	105.67
234	NASDAQ	ISHG	Mon, Jan 11, 2010	105.34	105.71	105.20	105.43
233	NASDAQ	ISHG	Fri, Jan 8, 2010	104.55	104.91	104.26	104.75
232	NASDAQ	ISHG	Thu, Jan 7, 2010	104.17	104.28	103.97	104.00
231	NASDAQ	ISHG	Wed, Jan 6, 2010	104.48	104.88	104.37	104.76
230	NASDAQ	ISHG	Tue, Jan 5, 2010	104.90	105.02	104.50	104.62
229	NASDAQ	ISHG	Mon, Jan 4, 2010	104.60	104.87	104.35	104.43
228	NASDAQ	ISHG	Thu, Dec 31, 2009	104.42	104.43	103.83	103.94
227	NASDAQ	ISHG	Wed, Dec 30, 2009	103.88	104.25	103.63	104.11
226	NASDAQ	ISHG	Tue, Dec 29, 2009	104.87	104.88	104.22	104.33
225	NASDAQ	ISHG	Mon, Dec 28, 2009	105.11	105.11	104.60	104.55
224	NASDAQ	ISHG	Thu, Dec 24, 2009	104.66	104.66	104.43	104.56
223	NASDAQ	ISHG	Wed, Dec 23, 2009	104.30	104.64	104.30	104.36
222	NASDAQ	ISHG	Tue, Dec 22, 2009	104.25	104.30	103.73	103.92
221	NASDAQ	ISHG	Mon, Dec 21, 2009	104.83	104.87	104.18	104.28
220	NASDAQ	ISHG	Fri, Dec 18, 2009	105.07	105.07	104.51	104.87
219	NASDAQ	ISHG	Thu, Dec 17, 2009	105.04	105.15	104.67	105.01
218	NASDAQ	ISHG	Wed, Dec 16, 2009	106.00	106.30	105.73	105.94
217	NASDAQ	ISHG	Tue, Dec 15, 2009	106.01	106.12	105.69	105.93
216	NASDAQ	ISHG	Mon, Dec 14, 2009	106.63	106.91	106.63	106.82
215	NASDAQ	ISHG	Fri, Dec 11, 2009	106.71	106.79	106.21	106.52
214	NASDAQ	ISHG	Thu, Dec 10, 2009	107.68	107.68	107.23	107.36
213	NASDAQ	ISHG	Wed, Dec 9, 2009	107.29	107.53	107.23	108.04
212	NASDAQ	ISHG	Tue, Dec 8, 2009	107.85	107.85	107.11	107.23
211	NASDAQ	ISHG	Mon, Dec 7, 2009	107.37	107.88	107.12	107.50
210	NASDAQ	ISHG	Fri, Dec 4, 2009	108.46	108.46	106.85	107.00
209	NASDAQ	ISHG	Thu, Dec 3, 2009	109.36	109.36	109.19	109.35
208	NASDAQ	ISHG	Wed, Dec 2, 2009	109.89	109.89	109.33	109.44
207	NASDAQ	ISHG	Tue, Dec 1, 2009	109.98	109.99	109.80	109.85
206	NASDAQ	ISHG	Mon, Nov 30, 2009	109.43	109.43	109.25	109.37
205	NASDAQ	ISHG	Fri, Nov 27, 2009	108.64	108.97	108.47	108.97
204	NASDAQ	ISHG	Wed, Nov 25, 2009	109.02	109.59	108.95	109.59
203	NASDAQ	ISHG	Tue, Nov 24, 2009	108.55	108.58	108.32	108.49
202	NASDAQ	ISHG	Mon, Nov 23, 2009	108.48	108.73	108.35	108.44
201	NASDAQ	ISHG	Fri, Nov 20, 2009	107.85	107.85	107.48	107.68
200	NASDAQ	ISHG	Thu, Nov 19, 2009	108.24	108.24	107.78	108.12
199	NASDAQ	ISHG	Wed, Nov 18, 2009	108.57	108.57	108.13	108.30
198	NASDAQ	ISHG	Tue, Nov 17, 2009	108.30	108.36	107.95	108.12
197	NASDAQ	ISHG	Mon, Nov 16, 2009	108.20	108.79	108.12	108.78
196	NASDAQ	ISHG	Fri, Nov 13, 2009	107.78	108.07	107.72	108.03
195	NASDAQ	ISHG	Thu, Nov 12, 2009	108.01	108.01	107.42	107.48
194	NASDAQ	ISHG	Wed, Nov 11, 2009	108.59	108.67	108.20	108.32
193	NASDAQ	ISHG	Tue, Nov 10, 2009	108.05	108.50	108.00	108.41
192	NASDAQ	ISHG	Mon, Nov 9, 2009	108.73	108.73	108.23	108.27
191	NASDAQ	ISHG	Fri, Nov 6, 2009	107.80	107.80	107.23	107.35
190	NASDAQ	ISHG	Thu, Nov 5, 2009	107.55	107.62	107.25	107.38
189	NASDAQ	ISHG	Wed, Nov 4, 2009	107.40	107.55	106.95	107.20
188	NASDAQ	ISHG	Tue, Nov 3, 2009	106.71	106.90	106.40	106.69
187	NASDAQ	ISHG	Mon, Nov 2, 2009	107.34	107.48	106.82	107.25
186	NASDAQ	ISHG	Fri, Oct 30, 2009	107.38	107.38	107.00	107.05
185	NASDAQ	ISHG	Thu, Oct 29, 2009	106.86	107.40	106.79	107.37
184	NASDAQ	ISHG	Wed, Oct 28, 2009	107.33	107.39	107.00	107.00
183	NASDAQ	ISHG	Tue, Oct 27, 2009	107.31	107.31	107.15	107.20
182	NASDAQ	ISHG	Mon, Oct 26, 2009	108.06	108.11	107.28	107.33
181	NASDAQ	ISHG	Fri, Oct 23, 2009	108.23	108.23	108.03	108.11
180	NASDAQ	ISHG	Thu, Oct 22, 2009	108.18	108.55	108.14	108.40
179	NASDAQ	ISHG	Wed, Oct 21, 2009	108.12	108.67	107.97	108.67
178	NASDAQ	ISHG	Tue, Oct 20, 2009	108.47	108.47	107.65	108.07
177	NASDAQ	ISHG	Mon, Oct 19, 2009	107.98	108.22	107.84	108.22
176	NASDAQ	ISHG	Fri, Oct 16, 2009	107.69	108.01	107.68	107.86
175	NASDAQ	ISHG	Thu, Oct 15, 2009	107.97	108.36	107.83	108.20
174	NASDAQ	ISHG	Wed, Oct 14, 2009	108.42	108.51	108.14	108.41
173	NASDAQ	ISHG	Tue, Oct 13, 2009	107.93	107.93	107.78	107.78
172	NASDAQ	ISHG	Mon, Oct 12, 2009	107.45	107.73	107.45	107.73
171	NASDAQ	ISHG	Fri, Oct 9, 2009	107.46	107.46	107.00	107.16
170	NASDAQ	ISHG	Thu, Oct 8, 2009	107.81	108.31	107.77	108.14
169	NASDAQ	ISHG	Wed, Oct 7, 2009	107.31	107.60	107.17	107.60
168	NASDAQ	ISHG	Tue, Oct 6, 2009	107.38	107.84	107.38	107.58
167	NASDAQ	ISHG	Mon, Oct 5, 2009	106.34	107.11	106.34	107.11
166	NASDAQ	ISHG	Fri, Oct 2, 2009	106.54	106.72	106.54	106.66
165	NASDAQ	ISHG	Thu, Oct 1, 2009	106.55	106.55	106.33	106.33
164	NASDAQ	ISHG	Wed, Sep 30, 2009	106.83	107.13	106.77	107.06
163	NASDAQ	ISHG	Tue, Sep 29, 2009	106.48	106.55	106.33	106.52
162	NASDAQ	ISHG	Mon, Sep 28, 2009	106.98	107.11	106.80	106.80
161	NASDAQ	ISHG	Fri, Sep 25, 2009	106.87	107.18	106.78	107.06
160	NASDAQ	ISHG	Thu, Sep 24, 2009	107.46	107.46	106.21	106.76
159	NASDAQ	ISHG	Wed, Sep 23, 2009	107.41	109.47	106.82	107.39
158	NASDAQ	ISHG	Tue, Sep 22, 2009	107.56	107.56	107.02	107.30
157	NASDAQ	ISHG	Mon, Sep 21, 2009	105.85	106.42	105.70	106.42
156	NASDAQ	ISHG	Fri, Sep 18, 2009	107.10	107.10	106.84	107.10
155	NASDAQ	ISHG	Thu, Sep 17, 2009	107.05	107.40	107.05	107.40
154	NASDAQ	ISHG	Wed, Sep 16, 2009	107.21	107.31	106.79	107.31
153	NASDAQ	ISHG	Tue, Sep 15, 2009	106.39	106.96	106.22	106.96
152	NASDAQ	ISHG	Mon, Sep 14, 2009	106.70	106.91	106.70	106.72
151	NASDAQ	ISHG	Fri, Sep 11, 2009	106.33	106.94	106.33	106.74
150	NASDAQ	ISHG	Thu, Sep 10, 2009	106.17	106.47	106.02	106.47
149	NASDAQ	ISHG	Wed, Sep 9, 2009	105.78	106.38	105.78	106.03
148	NASDAQ	ISHG	Tue, Sep 8, 2009	105.67	105.91	105.32	105.91
147	NASDAQ	ISHG	Fri, Sep 4, 2009	104.17	104.62	104.17	104.62
146	NASDAQ	ISHG	Thu, Sep 3, 2009	104.42	104.42	104.06	104.22
145	NASDAQ	ISHG	Wed, Sep 2, 2009	104.27	104.44	104.24	104.44
144	NASDAQ	ISHG	Tue, Sep 1, 2009	104.21	104.39	104.01	104.01
143	NASDAQ	ISHG	Mon, Aug 31, 2009	104.95	104.95	104.86	104.95
142	NASDAQ	ISHG	Fri, Aug 28, 2009	104.70	104.70	104.54	104.70
141	NASDAQ	ISHG	Thu, Aug 27, 2009	103.95	104.65	103.94	104.65
140	NASDAQ	ISHG	Wed, Aug 26, 2009	104.05	104.05	104.02	104.02
139	NASDAQ	ISHG	Tue, Aug 25, 2009	104.80	104.80	104.10	104.13
138	NASDAQ	ISHG	Mon, Aug 24, 2009	104.65	104.70	104.40	104.54
137	NASDAQ	ISHG	Fri, Aug 21, 2009	125.27	125.27	104.50	104.50
136	NASDAQ	ISHG	Thu, Aug 20, 2009	104.27	104.40	104.27	104.39
135	NASDAQ	ISHG	Wed, Aug 19, 2009	104.04	104.30	104.04	104.30
134	NASDAQ	ISHG	Tue, Aug 18, 2009	124.30	124.30	102.80	103.90
133	NASDAQ	ISHG	Mon, Aug 17, 2009	105.99	105.99	103.00	103.59
132	NASDAQ	ISHG	Fri, Aug 14, 2009	104.35	104.35	103.95	103.95
131	NASDAQ	ISHG	Thu, Aug 13, 2009	104.22	104.40	103.85	104.35
130	NASDAQ	ISHG	Wed, Aug 12, 2009	103.50	104.35	103.09	103.80
129	NASDAQ	ISHG	Tue, Aug 11, 2009	103.12	103.39	103.00	103.25
128	NASDAQ	ISHG	Mon, Aug 10, 2009	103.17	103.17	102.84	102.84
127	NASDAQ	ISHG	Fri, Aug 7, 2009	103.99	103.99	102.97	103.01
126	NASDAQ	ISHG	Thu, Aug 6, 2009	104.76	104.76	104.51	104.55
125	NASDAQ	ISHG	Wed, Aug 5, 2009	104.50	105.42	104.50	104.80
124	NASDAQ	ISHG	Tue, Aug 4, 2009	105.20	105.20	104.86	104.92
123	NASDAQ	ISHG	Mon, Aug 3, 2009	104.79	105.23	104.69	105.05
122	NASDAQ	ISHG	Fri, Jul 31, 2009	103.68	104.73	103.68	104.69
121	NASDAQ	ISHG	Thu, Jul 30, 2009	103.06	103.40	102.80	103.40
120	NASDAQ	ISHG	Wed, Jul 29, 2009	103.50	103.50	103.05	103.21
119	NASDAQ	ISHG	Tue, Jul 28, 2009	104.08	104.08	103.85	104.06
118	NASDAQ	ISHG	Mon, Jul 27, 2009	104.03	104.12	103.62	104.12
117	NASDAQ	ISHG	Fri, Jul 24, 2009	104.20	104.20	103.62	104.12
116	NASDAQ	ISHG	Thu, Jul 23, 2009	104.09	104.46	104.03	104.03
115	NASDAQ	ISHG	Wed, Jul 22, 2009	104.23	104.57	104.23	104.57
114	NASDAQ	ISHG	Tue, Jul 21, 2009	104.35	104.35	104.12	104.12
113	NASDAQ	ISHG	Mon, Jul 20, 2009	104.13	104.21	103.93	104.15
112	NASDAQ	ISHG	Fri, Jul 17, 2009	103.65	103.65	103.53	103.53
111	NASDAQ	ISHG	Thu, Jul 16, 2009	103.84	103.93	103.33	103.93
110	NASDAQ	ISHG	Wed, Jul 15, 2009	103.65	103.65	103.06	103.06
109	NASDAQ	ISHG	Tue, Jul 14, 2009	103.17	103.18	102.86	102.86
108	NASDAQ	ISHG	Mon, Jul 13, 2009	103.09	103.15	103.04	103.15
107	NASDAQ	ISHG	Fri, Jul 10, 2009	103.01	103.14	103.01	103.14
106	NASDAQ	ISHG	Thu, Jul 9, 2009	103.03	103.52	103.03	103.29
105	NASDAQ	ISHG	Wed, Jul 8, 2009	102.41	102.44	102.41	102.44
104	NASDAQ	ISHG	Tue, Jul 7, 2009	102.41	102.41	102.19	102.19
103	NASDAQ	ISHG	Mon, Jul 6, 2009	102.16	102.25	102.16	102.25
102	NASDAQ	ISHG	Thu, Jul 2, 2009	102.54	102.55	101.95	102.55
101	NASDAQ	ISHG	Wed, Jul 1, 2009	102.79	103.18	102.79	103.02
100	NASDAQ	ISHG	Tue, Jun 30, 2009	102.70	102.72	102.36	102.55
99	NASDAQ	ISHG	Mon, Jun 29, 2009	102.83	102.83	102.50	102.78
98	NASDAQ	ISHG	Fri, Jun 26, 2009	103.01	103.17	102.43	103.05
97	NASDAQ	ISHG	Thu, Jun 25, 2009	101.89	102.42	101.80	102.32
96	NASDAQ	ISHG	Wed, Jun 24, 2009	102.83	103.98	101.52	101.52
95	NASDAQ	ISHG	Tue, Jun 23, 2009	102.41	103.02	102.25	103.02
94	NASDAQ	ISHG	Mon, Jun 22, 2009	101.60	101.60	101.60	101.60
93	NASDAQ	ISHG	Fri, Jun 19, 2009	101.79	102.19	101.79	102.19
92	NASDAQ	ISHG	Thu, Jun 18, 2009	102.11	102.15	101.65	101.65
91	NASDAQ	ISHG	Wed, Jun 17, 2009	101.71	102.31	101.66	102.31
90	NASDAQ	ISHG	Tue, Jun 16, 2009	101.47	101.75	101.45	101.45
89	NASDAQ	ISHG	Mon, Jun 15, 2009	101.12	101.12	100.27	100.27
88	NASDAQ	ISHG	Fri, Jun 12, 2009	101.63	101.91	101.53	101.68
87	NASDAQ	ISHG	Thu, Jun 11, 2009	102.34	102.55	102.24	102.55
86	NASDAQ	ISHG	Wed, Jun 10, 2009	102.03	102.03	101.33	101.56
85	NASDAQ	ISHG	Tue, Jun 9, 2009	101.83	102.06	101.83	102.06
84	NASDAQ	ISHG	Mon, Jun 8, 2009	100.31	100.91	100.21	100.81
83	NASDAQ	ISHG	Fri, Jun 5, 2009	101.96	101.96	101.14	101.21
82	NASDAQ	ISHG	Thu, Jun 4, 2009	102.92	103.09	102.92	103.09
81	NASDAQ	ISHG	Wed, Jun 3, 2009	103.52	103.52	103.07	103.17
80	NASDAQ	ISHG	Tue, Jun 2, 2009	104.06	104.37	103.60	104.37
79	NASDAQ	ISHG	Mon, Jun 1, 2009	103.49	103.70	103.31	103.31
78	NASDAQ	ISHG	Fri, May 29, 2009	103.32	103.37	103.31	103.37
77	NASDAQ	ISHG	Thu, May 28, 2009	101.70	102.03	101.70	101.84
76	NASDAQ	ISHG	Wed, May 27, 2009	102.18	102.22	102.18	102.22
75	NASDAQ	ISHG	Tue, May 26, 2009	102.07	102.51	101.91	101.91
74	NASDAQ	ISHG	Fri, May 22, 2009	102.39	102.87	102.39	102.77
73	NASDAQ	ISHG	Thu, May 21, 2009	101.40	102.29	101.40	102.29
72	NASDAQ	ISHG	Wed, May 20, 2009	100.63	101.58	100.63	101.58
71	NASDAQ	ISHG	Tue, May 19, 2009	100.10	100.43	100.10	100.43
70	NASDAQ	ISHG	Mon, May 18, 2009	99.58	99.63	99.53	99.63
69	NASDAQ	ISHG	Fri, May 15, 2009	99.74	99.74	99.60	99.60
68	NASDAQ	ISHG	Thu, May 14, 2009	100.27	100.29	100.27	100.29
67	NASDAQ	ISHG	Tue, May 12, 2009	100.10	100.10	99.95	100.05
66	NASDAQ	ISHG	Mon, May 11, 2009	99.65	99.75	99.25	99.68
65	NASDAQ	ISHG	Fri, May 8, 2009	98.70	99.65	98.70	99.65
64	NASDAQ	ISHG	Thu, May 7, 2009	98.27	98.27	98.08	98.08
63	NASDAQ	ISHG	Tue, May 5, 2009	98.19	98.19	97.59	97.74
62	NASDAQ	ISHG	Mon, May 4, 2009	97.76	98.03	97.71	98.03
61	NASDAQ	ISHG	Fri, May 1, 2009	97.36	97.41	97.36	97.41
60	NASDAQ	ISHG	Thu, Apr 30, 2009	97.36	97.46	97.36	97.46
59	NASDAQ	ISHG	Wed, Apr 29, 2009	97.60	99.20	97.60	97.90
58	NASDAQ	ISHG	Tue, Apr 28, 2009	96.80	96.80	96.78	96.80
57	NASDAQ	ISHG	Mon, Apr 27, 2009	97.04	97.04	96.04	96.04
56	NASDAQ	ISHG	Fri, Apr 24, 2009	96.96	97.60	96.96	97.60
55	NASDAQ	ISHG	Thu, Apr 23, 2009	95.90	96.20	95.88	96.20
54	NASDAQ	ISHG	Wed, Apr 22, 2009	95.63	95.72	95.63	95.72
53	NASDAQ	ISHG	Tue, Apr 21, 2009	95.25	95.30	95.25	95.30
52	NASDAQ	ISHG	Mon, Apr 20, 2009	95.40	95.40	95.30	95.30
51	NASDAQ	ISHG	Fri, Apr 17, 2009	95.90	95.90	95.84	95.85
50	NASDAQ	ISHG	Thu, Apr 16, 2009	96.60	96.65	96.25	96.50
49	NASDAQ	ISHG	Wed, Apr 15, 2009	96.35	96.60	96.15	96.58
48	NASDAQ	ISHG	Tue, Apr 14, 2009	96.83	96.83	96.83	96.83
47	NASDAQ	ISHG	Mon, Apr 13, 2009	96.50	96.90	96.50	96.85
46	NASDAQ	ISHG	Thu, Apr 9, 2009	96.30	96.30	95.90	96.00
45	NASDAQ	ISHG	Wed, Apr 8, 2009	95.80	96.50	95.80	96.30
44	NASDAQ	ISHG	Tue, Apr 7, 2009	96.30	96.30	96.30	96.30
43	NASDAQ	ISHG	Mon, Apr 6, 2009	96.61	96.75	96.27	96.27
42	NASDAQ	ISHG	Fri, Apr 3, 2009	97.10	97.10	97.10	97.10
41	NASDAQ	ISHG	Thu, Apr 2, 2009	97.05	97.25	97.03	97.25
40	NASDAQ	ISHG	Wed, Apr 1, 2009	96.70	96.70	96.30	96.30
39	NASDAQ	ISHG	Tue, Mar 31, 2009	96.75	96.75	96.40	96.40
38	NASDAQ	ISHG	Mon, Mar 30, 2009	96.25	96.25	96.15	96.15
37	NASDAQ	ISHG	Fri, Mar 27, 2009	96.95	96.95	96.95	96.95
36	NASDAQ	ISHG	Thu, Mar 26, 2009	97.90	98.05	97.90	98.05
35	NASDAQ	ISHG	Wed, Mar 25, 2009	97.75	98.30	97.75	98.25
34	NASDAQ	ISHG	Tue, Mar 24, 2009	98.10	98.10	98.10	98.10
33	NASDAQ	ISHG	Mon, Mar 23, 2009	98.70	98.70	98.70	98.70
32	NASDAQ	ISHG	Fri, Mar 20, 2009	98.50	98.70	98.50	98.70
31	NASDAQ	ISHG	Thu, Mar 19, 2009	99.50	99.50	99.35	99.45
30	NASDAQ	ISHG	Wed, Mar 18, 2009	95.50	95.58	95.50	95.50
29	NASDAQ	ISHG	Tue, Mar 17, 2009	94.45	94.55	94.40	94.55
28	NASDAQ	ISHG	Mon, Mar 16, 2009	94.55	94.76	94.55	94.76
27	NASDAQ	ISHG	Fri, Mar 13, 2009	94.50	94.50	94.00	94.00
26	NASDAQ	ISHG	Thu, Mar 12, 2009	93.90	93.90	93.90	93.90
25	NASDAQ	ISHG	Wed, Mar 11, 2009	94.00	94.00	93.95	93.95
24	NASDAQ	ISHG	Tue, Mar 10, 2009	93.90	93.90	93.45	93.45
23	NASDAQ	ISHG	Mon, Mar 9, 2009	92.70	92.90	92.54	92.54
22	NASDAQ	ISHG	Fri, Mar 6, 2009	93.80	93.80	93.80	93.80
21	NASDAQ	ISHG	Thu, Mar 5, 2009	92.60	92.60	92.60	92.60
20	NASDAQ	ISHG	Wed, Mar 4, 2009	92.85	92.85	92.85	92.85
19	NASDAQ	ISHG	Tue, Mar 3, 2009	93.40	93.40	93.10	93.10
18	NASDAQ	ISHG	Mon, Mar 2, 2009	93.30	93.30	93.25	93.30
17	NASDAQ	ISHG	Fri, Feb 27, 2009	93.70	93.70	93.60	93.60
16	NASDAQ	ISHG	Thu, Feb 26, 2009	94.20	94.20	93.95	93.95
15	NASDAQ	ISHG	Wed, Feb 25, 2009	94.50	94.50	94.30	94.30
14	NASDAQ	ISHG	Tue, Feb 24, 2009	94.40	94.66	94.40	94.65
13	NASDAQ	ISHG	Fri, Feb 20, 2009	94.00	95.60	94.00	95.60
12	NASDAQ	ISHG	Thu, Feb 19, 2009	97.97	97.97	94.64	94.65
11	NASDAQ	ISHG	Wed, Feb 18, 2009	94.25	94.25	94.00	94.00
10	NASDAQ	ISHG	Tue, Feb 17, 2009	95.00	95.00	94.20	94.20
9	NASDAQ	ISHG	Thu, Feb 12, 2009	96.15	96.15	96.15	96.15
8	NASDAQ	ISHG	Wed, Feb 11, 2009	96.75	96.75	96.75	96.75
7	NASDAQ	ISHG	Mon, Feb 9, 2009	97.15	97.15	97.15	97.15
6	NASDAQ	ISHG	Fri, Feb 6, 2009	96.06	96.30	96.05	96.30
5	NASDAQ	ISHG	Thu, Feb 5, 2009	96.50	96.50	96.05	96.10
4	NASDAQ	ISHG	Tue, Feb 3, 2009	96.80	96.80	96.80	96.80
3	NASDAQ	ISHG	Mon, Feb 2, 2009	95.75	96.05	95.75	96.05
2	NASDAQ	ISHG	Thu, Jan 29, 2009	96.80	96.80	96.80	96.80
1	NASDAQ	ISHG	Wed, Jan 28, 2009	97.97	98.15	97.97	98.15
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares 1-3 Year International Treasury Bond ETF NASDAQ:ISHG 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