iShares Core S&P U.S. Value ETF NASDAQ:IUSV Historical Prices

Below are the 5124 trading days of historical prices for IUSV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5124	NASDAQ	IUSV	Tue, Mar 5, 2024	87.31	87.77	87.10	87.10
5123	NASDAQ	IUSV	Mon, Mar 4, 2024	87.14	87.59	87.12	87.40
5122	NASDAQ	IUSV	Fri, Mar 1, 2024	87.00	87.24	86.58	87.19
5121	NASDAQ	IUSV	Thu, Feb 29, 2024	87.03	87.22	86.65	86.81
5120	NASDAQ	IUSV	Wed, Feb 28, 2024	86.55	86.98	86.50	86.76
5119	NASDAQ	IUSV	Tue, Feb 27, 2024	86.68	86.79	86.47	86.72
5118	NASDAQ	IUSV	Mon, Feb 26, 2024	87.02	87.14	86.44	86.50
5117	NASDAQ	IUSV	Fri, Feb 23, 2024	86.83	87.15	86.70	86.96
5116	NASDAQ	IUSV	Thu, Feb 22, 2024	86.31	86.84	86.07	86.67
5115	NASDAQ	IUSV	Wed, Feb 21, 2024	85.75	86.11	85.56	86.07
5114	NASDAQ	IUSV	Tue, Feb 20, 2024	85.69	86.01	85.52	85.70
5113	NASDAQ	IUSV	Fri, Feb 16, 2024	85.88	86.19	85.53	85.77
5112	NASDAQ	IUSV	Thu, Feb 15, 2024	85.15	86.10	85.14	85.97
5111	NASDAQ	IUSV	Wed, Feb 14, 2024	84.72	84.91	84.34	84.85
5110	NASDAQ	IUSV	Tue, Feb 13, 2024	84.77	85.02	83.74	84.35
5109	NASDAQ	IUSV	Mon, Feb 12, 2024	85.08	85.78	85.04	85.60
5108	NASDAQ	IUSV	Fri, Feb 9, 2024	85.05	85.05	84.62	85.04
5107	NASDAQ	IUSV	Thu, Feb 8, 2024	84.85	85.05	84.60	85.02
5106	NASDAQ	IUSV	Wed, Feb 7, 2024	85.08	85.14	84.71	84.95
5105	NASDAQ	IUSV	Tue, Feb 6, 2024	84.41	84.87	84.23	84.78
5104	NASDAQ	IUSV	Mon, Feb 5, 2024	84.70	84.70	84.03	84.20
5103	NASDAQ	IUSV	Fri, Feb 2, 2024	84.86	85.40	84.43	84.99
5102	NASDAQ	IUSV	Thu, Feb 1, 2024	84.55	85.19	84.05	85.18
5101	NASDAQ	IUSV	Wed, Jan 31, 2024	85.26	85.37	84.37	84.42
5100	NASDAQ	IUSV	Tue, Jan 30, 2024	84.91	85.38	84.74	85.27
5099	NASDAQ	IUSV	Mon, Jan 29, 2024	84.51	85.01	84.41	85.00
5098	NASDAQ	IUSV	Fri, Jan 26, 2024	84.50	84.76	84.45	84.64
5097	NASDAQ	IUSV	Thu, Jan 25, 2024	84.28	84.56	83.93	84.56
5096	NASDAQ	IUSV	Wed, Jan 24, 2024	84.46	84.57	83.77	83.78
5095	NASDAQ	IUSV	Tue, Jan 23, 2024	84.23	84.34	83.96	84.21
5094	NASDAQ	IUSV	Mon, Jan 22, 2024	83.97	84.28	83.85	84.02
5093	NASDAQ	IUSV	Fri, Jan 19, 2024	83.31	83.93	82.86	83.78
5092	NASDAQ	IUSV	Thu, Jan 18, 2024	82.88	83.16	82.41	83.08
5091	NASDAQ	IUSV	Wed, Jan 17, 2024	82.90	83.35	82.55	82.87
5090	NASDAQ	IUSV	Tue, Jan 16, 2024	83.67	83.67	83.16	83.38
5089	NASDAQ	IUSV	Fri, Jan 12, 2024	84.28	84.53	83.77	84.01
5088	NASDAQ	IUSV	Thu, Jan 11, 2024	84.37	84.37	83.52	83.98
5087	NASDAQ	IUSV	Wed, Jan 10, 2024	84.28	84.48	84.01	84.33
5086	NASDAQ	IUSV	Tue, Jan 9, 2024	84.30	84.47	84.14	84.32
5085	NASDAQ	IUSV	Mon, Jan 8, 2024	84.00	84.80	83.86	84.77
5084	NASDAQ	IUSV	Fri, Jan 5, 2024	83.92	84.60	83.87	84.19
5083	NASDAQ	IUSV	Thu, Jan 4, 2024	84.18	84.53	83.98	84.00
5082	NASDAQ	IUSV	Wed, Jan 3, 2024	84.50	84.64	83.98	84.05
5081	NASDAQ	IUSV	Tue, Jan 2, 2024	84.10	85.03	83.99	84.85
5080	NASDAQ	IUSV	Fri, Dec 29, 2023	84.52	84.60	84.10	84.33
5079	NASDAQ	IUSV	Thu, Dec 28, 2023	84.32	84.68	84.32	84.61
5078	NASDAQ	IUSV	Wed, Dec 27, 2023	84.33	84.50	84.11	84.48
5077	NASDAQ	IUSV	Tue, Dec 26, 2023	83.86	84.50	83.86	84.32
5076	NASDAQ	IUSV	Fri, Dec 22, 2023	83.67	84.18	83.55	83.83
5075	NASDAQ	IUSV	Thu, Dec 21, 2023	83.20	83.56	82.86	83.51
5074	NASDAQ	IUSV	Wed, Dec 20, 2023	83.89	84.10	82.70	82.72
5073	NASDAQ	IUSV	Tue, Dec 19, 2023	84.05	84.52	83.99	84.48
5072	NASDAQ	IUSV	Mon, Dec 18, 2023	83.95	84.10	83.84	83.86
5071	NASDAQ	IUSV	Fri, Dec 15, 2023	83.77	84.01	83.48	83.69
5070	NASDAQ	IUSV	Thu, Dec 14, 2023	83.68	84.28	83.59	83.97
5069	NASDAQ	IUSV	Wed, Dec 13, 2023	81.98	83.26	81.80	83.22
5068	NASDAQ	IUSV	Tue, Dec 12, 2023	81.49	81.93	81.30	81.87
5067	NASDAQ	IUSV	Mon, Dec 11, 2023	81.07	81.58	81.03	81.52
5066	NASDAQ	IUSV	Fri, Dec 8, 2023	80.58	81.13	80.49	81.01
5065	NASDAQ	IUSV	Thu, Dec 7, 2023	80.28	80.75	80.26	80.62
5064	NASDAQ	IUSV	Wed, Dec 6, 2023	80.61	80.86	80.05	80.14
5063	NASDAQ	IUSV	Tue, Dec 5, 2023	80.35	80.46	80.09	80.28
5062	NASDAQ	IUSV	Mon, Dec 4, 2023	80.26	80.77	80.26	80.71
5061	NASDAQ	IUSV	Fri, Dec 1, 2023	80.02	80.92	79.99	80.89
5060	NASDAQ	IUSV	Thu, Nov 30, 2023	79.84	80.15	79.56	80.08
5059	NASDAQ	IUSV	Wed, Nov 29, 2023	79.84	80.17	79.53	79.59
5058	NASDAQ	IUSV	Tue, Nov 28, 2023	79.37	79.75	79.23	79.48
5057	NASDAQ	IUSV	Mon, Nov 27, 2023	79.47	79.60	79.33	79.44
5056	NASDAQ	IUSV	Fri, Nov 24, 2023	79.45	79.58	79.33	79.54
5055	NASDAQ	IUSV	Wed, Nov 22, 2023	79.27	79.61	79.21	79.41
5054	NASDAQ	IUSV	Tue, Nov 21, 2023	78.95	79.08	78.80	78.97
5053	NASDAQ	IUSV	Mon, Nov 20, 2023	78.64	79.39	78.64	79.21
5052	NASDAQ	IUSV	Fri, Nov 17, 2023	78.72	78.80	78.51	78.74
5051	NASDAQ	IUSV	Thu, Nov 16, 2023	78.25	78.52	78.15	78.48
5050	NASDAQ	IUSV	Wed, Nov 15, 2023	78.44	78.81	78.38	78.52
5049	NASDAQ	IUSV	Tue, Nov 14, 2023	77.33	78.38	77.33	78.16
5048	NASDAQ	IUSV	Mon, Nov 13, 2023	76.13	76.53	76.07	76.28
5047	NASDAQ	IUSV	Fri, Nov 10, 2023	75.65	76.50	75.46	76.45
5046	NASDAQ	IUSV	Thu, Nov 9, 2023	76.23	76.23	75.34	75.39
5045	NASDAQ	IUSV	Wed, Nov 8, 2023	76.13	76.19	75.63	75.96
5044	NASDAQ	IUSV	Tue, Nov 7, 2023	76.02	76.24	75.73	76.03
5043	NASDAQ	IUSV	Mon, Nov 6, 2023	76.29	76.29	75.71	75.97
5042	NASDAQ	IUSV	Fri, Nov 3, 2023	75.80	76.49	75.80	76.11
5041	NASDAQ	IUSV	Thu, Nov 2, 2023	74.29	75.16	74.29	75.14
5040	NASDAQ	IUSV	Wed, Nov 1, 2023	73.16	73.84	73.03	73.72
5039	NASDAQ	IUSV	Tue, Oct 31, 2023	72.57	73.15	72.40	73.09
5038	NASDAQ	IUSV	Mon, Oct 30, 2023	72.01	72.66	71.80	72.46
5037	NASDAQ	IUSV	Fri, Oct 27, 2023	72.24	72.27	71.27	71.48
5036	NASDAQ	IUSV	Thu, Oct 26, 2023	72.34	72.56	71.79	71.94
5035	NASDAQ	IUSV	Wed, Oct 25, 2023	73.16	73.21	72.34	72.41
5034	NASDAQ	IUSV	Tue, Oct 24, 2023	73.24	73.47	72.85	73.23
5033	NASDAQ	IUSV	Mon, Oct 23, 2023	72.73	73.42	72.39	72.64
5032	NASDAQ	IUSV	Fri, Oct 20, 2023	73.57	73.75	72.86	72.87
5031	NASDAQ	IUSV	Thu, Oct 19, 2023	74.61	74.94	73.62	73.70
5030	NASDAQ	IUSV	Wed, Oct 18, 2023	75.16	75.21	74.14	74.26
5029	NASDAQ	IUSV	Tue, Oct 17, 2023	74.79	75.83	74.79	75.45
5028	NASDAQ	IUSV	Mon, Oct 16, 2023	74.92	75.41	74.70	75.18
5027	NASDAQ	IUSV	Fri, Oct 13, 2023	74.87	75.14	74.02	74.30
5026	NASDAQ	IUSV	Thu, Oct 12, 2023	75.56	75.56	74.28	74.71
5025	NASDAQ	IUSV	Wed, Oct 11, 2023	75.47	75.58	74.91	75.46
5024	NASDAQ	IUSV	Tue, Oct 10, 2023	74.91	75.62	74.74	75.19
5023	NASDAQ	IUSV	Mon, Oct 9, 2023	73.87	74.72	73.75	74.62
5022	NASDAQ	IUSV	Fri, Oct 6, 2023	73.06	74.54	72.63	74.22
5021	NASDAQ	IUSV	Thu, Oct 5, 2023	73.47	73.56	72.89	73.40
5020	NASDAQ	IUSV	Wed, Oct 4, 2023	73.30	73.67	72.81	73.55
5019	NASDAQ	IUSV	Tue, Oct 3, 2023	73.79	74.01	72.88	73.13
5018	NASDAQ	IUSV	Mon, Oct 2, 2023	74.49	74.56	73.72	74.13
5017	NASDAQ	IUSV	Fri, Sep 29, 2023	75.40	75.43	74.38	74.62
5016	NASDAQ	IUSV	Thu, Sep 28, 2023	74.21	75.09	74.21	74.81
5015	NASDAQ	IUSV	Wed, Sep 27, 2023	74.59	74.72	73.77	74.38
5014	NASDAQ	IUSV	Tue, Sep 26, 2023	75.15	75.23	74.33	74.45
5013	NASDAQ	IUSV	Mon, Sep 25, 2023	75.60	76.08	75.52	76.08
5012	NASDAQ	IUSV	Fri, Sep 22, 2023	76.21	76.39	75.77	75.81
5011	NASDAQ	IUSV	Thu, Sep 21, 2023	76.96	76.96	76.10	76.13
5010	NASDAQ	IUSV	Wed, Sep 20, 2023	78.14	78.35	77.36	77.38
5009	NASDAQ	IUSV	Tue, Sep 19, 2023	78.07	78.09	77.47	77.89
5008	NASDAQ	IUSV	Mon, Sep 18, 2023	78.16	78.34	77.94	78.10
5007	NASDAQ	IUSV	Fri, Sep 15, 2023	78.78	78.78	78.12	78.19
5006	NASDAQ	IUSV	Thu, Sep 14, 2023	78.72	79.13	78.59	79.02
5005	NASDAQ	IUSV	Wed, Sep 13, 2023	78.36	78.47	77.98	78.20
5004	NASDAQ	IUSV	Tue, Sep 12, 2023	78.26	78.69	78.19	78.27
5003	NASDAQ	IUSV	Mon, Sep 11, 2023	78.51	78.51	78.51	78.51
5002	NASDAQ	IUSV	Fri, Sep 8, 2023	77.99	78.23	77.89	78.05
5001	NASDAQ	IUSV	Thu, Sep 7, 2023	77.79	78.10	77.77	77.93
5000	NASDAQ	IUSV	Wed, Sep 6, 2023	78.16	78.27	77.64	78.08
4999	NASDAQ	IUSV	Tue, Sep 5, 2023	78.93	78.95	78.25	78.26
4998	NASDAQ	IUSV	Fri, Sep 1, 2023	79.15	79.33	78.75	78.97
4997	NASDAQ	IUSV	Thu, Aug 31, 2023	79.07	79.18	78.72	78.72
4996	NASDAQ	IUSV	Wed, Aug 30, 2023	78.78	79.04	78.56	78.85
4995	NASDAQ	IUSV	Tue, Aug 29, 2023	77.70	78.74	77.70	78.70
4994	NASDAQ	IUSV	Mon, Aug 28, 2023	77.55	77.95	77.50	77.76
4993	NASDAQ	IUSV	Fri, Aug 25, 2023	77.13	77.51	76.44	77.23
4992	NASDAQ	IUSV	Thu, Aug 24, 2023	77.72	78.14	76.80	76.80
4991	NASDAQ	IUSV	Wed, Aug 23, 2023	77.07	77.77	77.03	77.66
4990	NASDAQ	IUSV	Tue, Aug 22, 2023	77.40	77.51	76.84	76.94
4989	NASDAQ	IUSV	Mon, Aug 21, 2023	77.17	77.38	76.61	77.23
4988	NASDAQ	IUSV	Fri, Aug 18, 2023	76.56	77.31	76.42	77.11
4987	NASDAQ	IUSV	Thu, Aug 17, 2023	77.94	78.06	77.03	77.08
4986	NASDAQ	IUSV	Wed, Aug 16, 2023	78.24	78.59	77.78	77.79
4985	NASDAQ	IUSV	Tue, Aug 15, 2023	79.02	79.05	78.30	78.41
4984	NASDAQ	IUSV	Mon, Aug 14, 2023	79.19	79.43	78.96	79.43
4983	NASDAQ	IUSV	Fri, Aug 11, 2023	78.98	79.48	78.90	79.31
4982	NASDAQ	IUSV	Thu, Aug 10, 2023	79.73	80.27	79.15	79.33
4981	NASDAQ	IUSV	Wed, Aug 9, 2023	79.90	79.90	79.19	79.30
4980	NASDAQ	IUSV	Tue, Aug 8, 2023	79.62	79.91	79.12	79.84
4979	NASDAQ	IUSV	Mon, Aug 7, 2023	79.81	80.38	79.81	80.34
4978	NASDAQ	IUSV	Fri, Aug 4, 2023	80.00	80.48	79.40	79.51
4977	NASDAQ	IUSV	Thu, Aug 3, 2023	79.51	79.83	79.25	79.52
4976	NASDAQ	IUSV	Wed, Aug 2, 2023	80.31	80.35	79.75	79.88
4975	NASDAQ	IUSV	Tue, Aug 1, 2023	80.72	80.92	80.63	80.81
4974	NASDAQ	IUSV	Mon, Jul 31, 2023	81.05	81.15	80.72	81.04
4973	NASDAQ	IUSV	Fri, Jul 28, 2023	80.79	81.03	80.56	80.86
4972	NASDAQ	IUSV	Thu, Jul 27, 2023	81.27	81.44	80.08	80.23
4971	NASDAQ	IUSV	Wed, Jul 26, 2023	80.59	80.96	80.43	80.77
4970	NASDAQ	IUSV	Tue, Jul 25, 2023	80.53	80.93	80.50	80.73
4969	NASDAQ	IUSV	Mon, Jul 24, 2023	80.55	80.81	80.45	80.64
4968	NASDAQ	IUSV	Fri, Jul 21, 2023	80.76	80.76	80.36	80.40
4967	NASDAQ	IUSV	Thu, Jul 20, 2023	80.61	80.67	80.34	80.45
4966	NASDAQ	IUSV	Wed, Jul 19, 2023	80.41	80.82	80.41	80.70
4965	NASDAQ	IUSV	Tue, Jul 18, 2023	79.69	80.38	79.56	80.30
4964	NASDAQ	IUSV	Mon, Jul 17, 2023	79.47	79.86	79.31	79.66
4963	NASDAQ	IUSV	Fri, Jul 14, 2023	80.11	80.18	79.47	79.60
4962	NASDAQ	IUSV	Thu, Jul 13, 2023	79.73	80.10	79.69	79.98
4961	NASDAQ	IUSV	Wed, Jul 12, 2023	79.49	79.71	79.35	79.46
4960	NASDAQ	IUSV	Tue, Jul 11, 2023	78.21	78.97	78.21	78.91
4959	NASDAQ	IUSV	Mon, Jul 10, 2023	77.69	78.13	77.54	78.12
4958	NASDAQ	IUSV	Fri, Jul 7, 2023	77.55	78.32	77.51	77.64
4957	NASDAQ	IUSV	Thu, Jul 6, 2023	77.60	77.68	77.14	77.63
4956	NASDAQ	IUSV	Wed, Jul 5, 2023	78.19	78.49	78.07	78.29
4955	NASDAQ	IUSV	Mon, Jul 3, 2023	78.22	78.53	78.12	78.50
4954	NASDAQ	IUSV	Fri, Jun 30, 2023	77.95	78.43	77.95	78.26
4953	NASDAQ	IUSV	Thu, Jun 29, 2023	77.00	77.55	76.97	77.54
4952	NASDAQ	IUSV	Wed, Jun 28, 2023	77.01	77.22	76.78	77.10
4951	NASDAQ	IUSV	Tue, Jun 27, 2023	76.45	77.26	76.39	77.15
4950	NASDAQ	IUSV	Mon, Jun 26, 2023	76.08	76.51	76.08	76.25
4949	NASDAQ	IUSV	Fri, Jun 23, 2023	76.08	76.42	75.99	76.16
4948	NASDAQ	IUSV	Thu, Jun 22, 2023	76.63	76.78	76.43	76.68
4947	NASDAQ	IUSV	Wed, Jun 21, 2023	77.03	77.13	76.71	76.82
4946	NASDAQ	IUSV	Tue, Jun 20, 2023	77.43	77.43	76.83	77.16
4945	NASDAQ	IUSV	Fri, Jun 16, 2023	78.27	78.36	77.70	77.76
4944	NASDAQ	IUSV	Thu, Jun 15, 2023	76.80	78.15	76.78	78.00
4943	NASDAQ	IUSV	Wed, Jun 14, 2023	77.04	77.50	76.47	76.98
4942	NASDAQ	IUSV	Tue, Jun 13, 2023	76.67	77.01	76.54	76.91
4941	NASDAQ	IUSV	Mon, Jun 12, 2023	75.97	76.36	75.80	76.29
4940	NASDAQ	IUSV	Fri, Jun 9, 2023	75.82	76.05	75.56	75.77
4939	NASDAQ	IUSV	Thu, Jun 8, 2023	75.47	75.83	75.26	75.77
4938	NASDAQ	IUSV	Wed, Jun 7, 2023	75.54	75.65	75.33	75.60
4937	NASDAQ	IUSV	Tue, Jun 6, 2023	75.02	75.71	75.02	75.63
4936	NASDAQ	IUSV	Mon, Jun 5, 2023	75.47	75.47	75.02	75.12
4935	NASDAQ	IUSV	Fri, Jun 2, 2023	74.59	75.58	74.41	75.42
4934	NASDAQ	IUSV	Thu, Jun 1, 2023	73.52	74.24	73.24	74.04
4933	NASDAQ	IUSV	Wed, May 31, 2023	73.62	73.62	73.05	73.38
4932	NASDAQ	IUSV	Tue, May 30, 2023	74.13	74.30	73.62	73.84
4931	NASDAQ	IUSV	Fri, May 26, 2023	73.02	73.99	73.02	73.90
4930	NASDAQ	IUSV	Thu, May 25, 2023	73.05	73.15	72.48	72.94
4929	NASDAQ	IUSV	Wed, May 24, 2023	73.20	73.23	72.73	72.91
4928	NASDAQ	IUSV	Tue, May 23, 2023	74.04	74.41	73.53	73.53
4927	NASDAQ	IUSV	Mon, May 22, 2023	74.33	74.63	74.05	74.34
4926	NASDAQ	IUSV	Fri, May 19, 2023	74.66	74.74	74.04	74.29
4925	NASDAQ	IUSV	Thu, May 18, 2023	73.79	74.64	73.75	74.58
4924	NASDAQ	IUSV	Wed, May 17, 2023	73.31	74.03	73.06	73.94
4923	NASDAQ	IUSV	Tue, May 16, 2023	73.36	73.47	72.85	72.87
4922	NASDAQ	IUSV	Mon, May 15, 2023	73.30	73.72	73.05	73.60
4921	NASDAQ	IUSV	Fri, May 12, 2023	73.49	73.55	72.72	73.20
4920	NASDAQ	IUSV	Thu, May 11, 2023	73.30	73.39	73.00	73.37
4919	NASDAQ	IUSV	Wed, May 10, 2023	74.01	74.16	72.97	73.65
4918	NASDAQ	IUSV	Tue, May 9, 2023	73.41	73.73	73.30	73.50
4917	NASDAQ	IUSV	Mon, May 8, 2023	73.88	74.02	73.59	73.81
4916	NASDAQ	IUSV	Fri, May 5, 2023	73.30	74.01	73.25	73.82
4915	NASDAQ	IUSV	Thu, May 4, 2023	73.14	73.17	72.38	72.65
4914	NASDAQ	IUSV	Wed, May 3, 2023	73.90	74.32	73.26	73.31
4913	NASDAQ	IUSV	Tue, May 2, 2023	74.64	74.64	73.25	73.86
4912	NASDAQ	IUSV	Mon, May 1, 2023	74.97	75.24	74.74	74.77
4911	NASDAQ	IUSV	Fri, Apr 28, 2023	74.18	74.92	74.18	74.91
4910	NASDAQ	IUSV	Thu, Apr 27, 2023	73.25	74.32	73.25	74.27
4909	NASDAQ	IUSV	Wed, Apr 26, 2023	73.24	73.32	72.54	72.66
4908	NASDAQ	IUSV	Tue, Apr 25, 2023	73.83	73.92	73.05	73.07
4907	NASDAQ	IUSV	Mon, Apr 24, 2023	74.25	74.44	74.00	74.30
4906	NASDAQ	IUSV	Fri, Apr 21, 2023	74.24	74.37	73.90	74.30
4905	NASDAQ	IUSV	Thu, Apr 20, 2023	74.11	74.51	73.94	74.18
4904	NASDAQ	IUSV	Wed, Apr 19, 2023	74.19	74.77	74.19	74.65
4903	NASDAQ	IUSV	Tue, Apr 18, 2023	74.79	74.83	74.30	74.61
4902	NASDAQ	IUSV	Mon, Apr 17, 2023	74.10	74.56	74.00	74.55
4901	NASDAQ	IUSV	Fri, Apr 14, 2023	74.23	74.58	73.64	74.03
4900	NASDAQ	IUSV	Thu, Apr 13, 2023	73.60	74.21	73.34	74.18
4899	NASDAQ	IUSV	Wed, Apr 12, 2023	74.06	74.22	73.30	73.45
4898	NASDAQ	IUSV	Tue, Apr 11, 2023	73.63	73.99	73.58	73.75
4897	NASDAQ	IUSV	Mon, Apr 10, 2023	72.98	73.62	72.86	73.62
4896	NASDAQ	IUSV	Thu, Apr 6, 2023	72.89	73.33	72.79	73.31
4895	NASDAQ	IUSV	Wed, Apr 5, 2023	73.04	73.31	72.82	73.08
4894	NASDAQ	IUSV	Tue, Apr 4, 2023	73.94	73.94	72.96	73.29
4893	NASDAQ	IUSV	Mon, Apr 3, 2023	73.60	74.04	73.44	73.79
4892	NASDAQ	IUSV	Fri, Mar 31, 2023	73.03	73.80	73.02	73.78
4891	NASDAQ	IUSV	Thu, Mar 30, 2023	72.96	73.00	72.41	72.77
4890	NASDAQ	IUSV	Wed, Mar 29, 2023	71.99	72.41	71.86	72.33
4889	NASDAQ	IUSV	Tue, Mar 28, 2023	71.06	71.46	70.92	71.27
4888	NASDAQ	IUSV	Mon, Mar 27, 2023	71.55	71.60	71.02	71.24
4887	NASDAQ	IUSV	Fri, Mar 24, 2023	69.96	70.89	69.61	70.88
4886	NASDAQ	IUSV	Thu, Mar 23, 2023	70.82	71.52	69.85	70.29
4885	NASDAQ	IUSV	Wed, Mar 22, 2023	72.13	72.58	70.70	70.71
4884	NASDAQ	IUSV	Tue, Mar 21, 2023	71.97	72.30	71.74	72.16
4883	NASDAQ	IUSV	Mon, Mar 20, 2023	70.81	71.51	70.81	71.31
4882	NASDAQ	IUSV	Fri, Mar 17, 2023	71.48	71.48	70.36	70.62
4881	NASDAQ	IUSV	Thu, Mar 16, 2023	70.20	71.94	70.08	71.81
4880	NASDAQ	IUSV	Wed, Mar 15, 2023	70.28	70.68	69.64	70.66
4879	NASDAQ	IUSV	Tue, Mar 14, 2023	71.35	71.78	70.56	71.35
4878	NASDAQ	IUSV	Mon, Mar 13, 2023	69.84	71.13	69.38	70.21
4877	NASDAQ	IUSV	Fri, Mar 10, 2023	71.72	72.14	70.37	70.75
4876	NASDAQ	IUSV	Thu, Mar 9, 2023	73.62	73.81	71.79	71.94
4875	NASDAQ	IUSV	Wed, Mar 8, 2023	73.31	73.64	73.08	73.49
4874	NASDAQ	IUSV	Tue, Mar 7, 2023	74.58	74.71	73.30	73.41
4873	NASDAQ	IUSV	Mon, Mar 6, 2023	75.00	75.33	74.59	74.65
4872	NASDAQ	IUSV	Fri, Mar 3, 2023	74.16	74.93	73.95	74.87
4871	NASDAQ	IUSV	Thu, Mar 2, 2023	72.87	73.84	72.79	73.73
4870	NASDAQ	IUSV	Wed, Mar 1, 2023	73.17	73.50	72.93	73.18
4869	NASDAQ	IUSV	Tue, Feb 28, 2023	73.70	73.96	73.43	73.44
4868	NASDAQ	IUSV	Mon, Feb 27, 2023	74.17	74.34	73.42	73.62
4867	NASDAQ	IUSV	Fri, Feb 24, 2023	73.19	73.62	72.91	73.46
4866	NASDAQ	IUSV	Thu, Feb 23, 2023	74.22	74.42	73.29	74.10
4865	NASDAQ	IUSV	Wed, Feb 22, 2023	74.07	74.36	73.63	73.89
4864	NASDAQ	IUSV	Tue, Feb 21, 2023	74.97	75.02	73.91	74.07
4863	NASDAQ	IUSV	Fri, Feb 17, 2023	75.32	75.73	75.02	75.68
4862	NASDAQ	IUSV	Thu, Feb 16, 2023	75.76	76.46	75.55	75.76
4861	NASDAQ	IUSV	Wed, Feb 15, 2023	75.82	76.63	75.82	76.63
4860	NASDAQ	IUSV	Tue, Feb 14, 2023	76.40	76.87	75.67	76.33
4859	NASDAQ	IUSV	Mon, Feb 13, 2023	75.69	76.49	75.60	76.49
4858	NASDAQ	IUSV	Fri, Feb 10, 2023	75.15	75.59	74.95	75.50
4857	NASDAQ	IUSV	Thu, Feb 9, 2023	76.80	76.91	75.17	75.38
4856	NASDAQ	IUSV	Wed, Feb 8, 2023	76.63	76.87	76.10	76.22
4855	NASDAQ	IUSV	Tue, Feb 7, 2023	76.01	77.19	75.71	76.98
4854	NASDAQ	IUSV	Mon, Feb 6, 2023	76.28	76.42	75.91	76.26
4853	NASDAQ	IUSV	Fri, Feb 3, 2023	76.90	77.51	76.56	76.79
4852	NASDAQ	IUSV	Thu, Feb 2, 2023	77.35	78.25	77.10	77.86
4851	NASDAQ	IUSV	Wed, Feb 1, 2023	75.45	77.04	75.04	76.52
4850	NASDAQ	IUSV	Tue, Jan 31, 2023	74.81	75.77	74.64	75.77
4849	NASDAQ	IUSV	Mon, Jan 30, 2023	74.78	75.34	74.57	74.61
4848	NASDAQ	IUSV	Fri, Jan 27, 2023	74.93	75.76	74.93	75.34
4847	NASDAQ	IUSV	Thu, Jan 26, 2023	74.83	75.21	74.38	75.19
4846	NASDAQ	IUSV	Wed, Jan 25, 2023	73.71	74.60	73.36	74.56
4845	NASDAQ	IUSV	Tue, Jan 24, 2023	74.24	74.64	73.99	74.42
4844	NASDAQ	IUSV	Mon, Jan 23, 2023	73.65	74.87	73.62	74.50
4843	NASDAQ	IUSV	Fri, Jan 20, 2023	72.61	73.67	72.28	73.63
4842	NASDAQ	IUSV	Thu, Jan 19, 2023	72.54	72.81	72.13	72.39
4841	NASDAQ	IUSV	Wed, Jan 18, 2023	74.46	74.67	73.08	73.12
4840	NASDAQ	IUSV	Tue, Jan 17, 2023	74.69	74.84	74.30	74.36
4839	NASDAQ	IUSV	Fri, Jan 13, 2023	73.96	74.86	73.72	74.70
4838	NASDAQ	IUSV	Thu, Jan 12, 2023	74.38	74.75	73.75	74.52
4837	NASDAQ	IUSV	Wed, Jan 11, 2023	73.58	74.15	73.45	74.11
4836	NASDAQ	IUSV	Tue, Jan 10, 2023	72.63	73.28	72.49	73.27
4835	NASDAQ	IUSV	Mon, Jan 9, 2023	73.10	73.63	72.67	72.67
4834	NASDAQ	IUSV	Fri, Jan 6, 2023	71.73	72.95	71.25	72.68
4833	NASDAQ	IUSV	Thu, Jan 5, 2023	71.41	71.45	70.87	71.14
4832	NASDAQ	IUSV	Wed, Jan 4, 2023	71.41	72.19	71.16	71.80
4831	NASDAQ	IUSV	Tue, Jan 3, 2023	71.21	71.61	70.31	70.90
4830	NASDAQ	IUSV	Fri, Dec 30, 2022	70.27	70.63	69.94	70.63
4829	NASDAQ	IUSV	Thu, Dec 29, 2022	70.16	70.97	70.03	70.87
4828	NASDAQ	IUSV	Wed, Dec 28, 2022	70.47	70.74	69.59	69.62
4827	NASDAQ	IUSV	Tue, Dec 27, 2022	70.40	70.71	70.01	70.39
4826	NASDAQ	IUSV	Fri, Dec 23, 2022	69.77	70.46	69.59	70.46
4825	NASDAQ	IUSV	Thu, Dec 22, 2022	70.12	70.18	68.82	69.98
4824	NASDAQ	IUSV	Wed, Dec 21, 2022	70.24	70.93	70.22	70.72
4823	NASDAQ	IUSV	Tue, Dec 20, 2022	69.38	69.94	69.21	69.68
4822	NASDAQ	IUSV	Mon, Dec 19, 2022	70.10	70.19	69.13	69.51
4821	NASDAQ	IUSV	Fri, Dec 16, 2022	70.09	70.30	69.57	70.13
4820	NASDAQ	IUSV	Thu, Dec 15, 2022	71.56	71.56	70.46	70.77
4819	NASDAQ	IUSV	Wed, Dec 14, 2022	72.56	73.08	71.73	72.20
4818	NASDAQ	IUSV	Tue, Dec 13, 2022	73.89	73.89	72.13	72.56
4817	NASDAQ	IUSV	Mon, Dec 12, 2022	71.75	72.74	71.67	72.74
4816	NASDAQ	IUSV	Fri, Dec 9, 2022	72.04	72.30	71.63	71.69
4815	NASDAQ	IUSV	Thu, Dec 8, 2022	72.26	72.45	71.97	72.16
4814	NASDAQ	IUSV	Wed, Dec 7, 2022	71.76	72.24	71.68	71.86
4813	NASDAQ	IUSV	Tue, Dec 6, 2022	72.71	72.77	71.46	71.90
4812	NASDAQ	IUSV	Mon, Dec 5, 2022	73.53	73.53	72.38	72.63
4811	NASDAQ	IUSV	Fri, Dec 2, 2022	73.17	74.01	73.10	73.91
4810	NASDAQ	IUSV	Thu, Dec 1, 2022	74.14	74.39	73.55	73.86
4809	NASDAQ	IUSV	Wed, Nov 30, 2022	72.55	73.97	71.98	73.93
4808	NASDAQ	IUSV	Tue, Nov 29, 2022	72.41	72.65	72.15	72.56
4807	NASDAQ	IUSV	Mon, Nov 28, 2022	72.80	73.09	72.20	72.37
4806	NASDAQ	IUSV	Fri, Nov 25, 2022	73.17	73.48	73.17	73.36
4805	NASDAQ	IUSV	Wed, Nov 23, 2022	72.86	73.24	72.69	73.15
4804	NASDAQ	IUSV	Tue, Nov 22, 2022	72.39	73.00	72.39	72.97
4803	NASDAQ	IUSV	Mon, Nov 21, 2022	71.79	72.15	71.61	72.07
4802	NASDAQ	IUSV	Fri, Nov 18, 2022	71.89	72.08	71.48	71.95
4801	NASDAQ	IUSV	Thu, Nov 17, 2022	70.78	71.39	70.64	71.36
4800	NASDAQ	IUSV	Wed, Nov 16, 2022	71.82	71.97	71.43	71.58
4799	NASDAQ	IUSV	Tue, Nov 15, 2022	72.29	72.54	71.37	71.95
4798	NASDAQ	IUSV	Mon, Nov 14, 2022	71.78	72.46	71.50	71.54
4797	NASDAQ	IUSV	Fri, Nov 11, 2022	71.93	72.15	71.44	71.97
4796	NASDAQ	IUSV	Thu, Nov 10, 2022	70.79	71.80	70.55	71.71
4795	NASDAQ	IUSV	Wed, Nov 9, 2022	69.79	70.14	68.92	68.99
4794	NASDAQ	IUSV	Tue, Nov 8, 2022	69.96	70.71	69.61	70.30
4793	NASDAQ	IUSV	Mon, Nov 7, 2022	69.64	70.00	69.25	69.91
4792	NASDAQ	IUSV	Fri, Nov 4, 2022	69.27	69.75	68.35	69.30
4791	NASDAQ	IUSV	Thu, Nov 3, 2022	68.05	68.77	67.71	68.42
4790	NASDAQ	IUSV	Wed, Nov 2, 2022	69.81	70.65	68.61	68.63
4789	NASDAQ	IUSV	Tue, Nov 1, 2022	70.38	70.38	69.55	69.90
4788	NASDAQ	IUSV	Mon, Oct 31, 2022	69.75	70.17	69.59	69.77
4787	NASDAQ	IUSV	Fri, Oct 28, 2022	68.83	70.11	68.78	70.08
4786	NASDAQ	IUSV	Thu, Oct 27, 2022	68.80	69.31	68.49	68.61
4785	NASDAQ	IUSV	Wed, Oct 26, 2022	68.15	68.98	68.12	68.34
4784	NASDAQ	IUSV	Tue, Oct 25, 2022	67.14	68.05	67.02	68.00
4783	NASDAQ	IUSV	Mon, Oct 24, 2022	66.75	67.31	66.47	67.14
4782	NASDAQ	IUSV	Fri, Oct 21, 2022	64.93	66.45	64.67	66.34
4781	NASDAQ	IUSV	Thu, Oct 20, 2022	65.55	66.03	64.73	64.84
4780	NASDAQ	IUSV	Wed, Oct 19, 2022	65.66	66.00	65.00	65.45
4779	NASDAQ	IUSV	Tue, Oct 18, 2022	66.15	66.38	65.29	65.95
4778	NASDAQ	IUSV	Mon, Oct 17, 2022	64.75	65.34	64.75	65.08
4777	NASDAQ	IUSV	Fri, Oct 14, 2022	65.35	65.71	63.73	63.85
4776	NASDAQ	IUSV	Thu, Oct 13, 2022	62.36	65.17	62.05	64.87
4775	NASDAQ	IUSV	Wed, Oct 12, 2022	63.53	63.82	63.19	63.23
4774	NASDAQ	IUSV	Tue, Oct 11, 2022	63.41	64.25	63.10	63.53
4773	NASDAQ	IUSV	Mon, Oct 10, 2022	64.10	64.31	63.30	63.59
4772	NASDAQ	IUSV	Fri, Oct 7, 2022	64.70	64.82	63.59	63.96
4771	NASDAQ	IUSV	Thu, Oct 6, 2022	65.89	66.17	65.14	65.22
4770	NASDAQ	IUSV	Wed, Oct 5, 2022	65.67	66.45	65.23	66.10
4769	NASDAQ	IUSV	Tue, Oct 4, 2022	65.22	66.27	65.16	66.20
4768	NASDAQ	IUSV	Mon, Oct 3, 2022	63.37	64.64	63.11	64.37
4767	NASDAQ	IUSV	Fri, Sep 30, 2022	63.41	63.84	62.55	62.61
4766	NASDAQ	IUSV	Thu, Sep 29, 2022	64.01	64.06	63.00	63.44
4765	NASDAQ	IUSV	Wed, Sep 28, 2022	63.57	64.75	63.26	64.46
4764	NASDAQ	IUSV	Tue, Sep 27, 2022	64.05	64.33	62.79	63.19
4763	NASDAQ	IUSV	Mon, Sep 26, 2022	64.01	64.40	63.16	63.48
4762	NASDAQ	IUSV	Fri, Sep 23, 2022	65.44	65.44	64.00	64.77
4761	NASDAQ	IUSV	Thu, Sep 22, 2022	66.65	66.65	65.99	66.03
4760	NASDAQ	IUSV	Wed, Sep 21, 2022	68.09	68.32	66.54	66.59
4759	NASDAQ	IUSV	Tue, Sep 20, 2022	67.99	67.99	67.21	67.70
4758	NASDAQ	IUSV	Mon, Sep 19, 2022	67.49	68.56	67.45	68.56
4757	NASDAQ	IUSV	Fri, Sep 16, 2022	68.01	68.20	67.58	68.09
4756	NASDAQ	IUSV	Thu, Sep 15, 2022	68.90	69.37	68.45	68.59
4755	NASDAQ	IUSV	Wed, Sep 14, 2022	69.15	69.31	68.55	69.08
4754	NASDAQ	IUSV	Tue, Sep 13, 2022	70.21	70.41	68.72	68.95
4753	NASDAQ	IUSV	Mon, Sep 12, 2022	71.26	71.67	71.14	71.39
4752	NASDAQ	IUSV	Fri, Sep 9, 2022	70.37	70.97	70.25	70.80
4751	NASDAQ	IUSV	Thu, Sep 8, 2022	69.21	69.99	68.89	69.99
4750	NASDAQ	IUSV	Wed, Sep 7, 2022	68.19	69.57	68.16	69.46
4749	NASDAQ	IUSV	Tue, Sep 6, 2022	68.77	68.88	68.07	68.27
4748	NASDAQ	IUSV	Fri, Sep 2, 2022	69.80	70.04	68.28	68.61
4747	NASDAQ	IUSV	Thu, Sep 1, 2022	68.53	69.17	68.19	69.13
4746	NASDAQ	IUSV	Wed, Aug 31, 2022	69.59	69.78	68.94	68.95
4745	NASDAQ	IUSV	Tue, Aug 30, 2022	70.39	70.39	69.21	69.42
4744	NASDAQ	IUSV	Mon, Aug 29, 2022	70.15	70.75	69.91	70.23
4743	NASDAQ	IUSV	Fri, Aug 26, 2022	72.57	72.57	70.46	70.49
4742	NASDAQ	IUSV	Thu, Aug 25, 2022	71.82	72.46	71.62	72.45
4741	NASDAQ	IUSV	Wed, Aug 24, 2022	71.37	71.74	71.22	71.58
4740	NASDAQ	IUSV	Tue, Aug 23, 2022	71.53	71.79	71.26	71.33
4739	NASDAQ	IUSV	Mon, Aug 22, 2022	72.06	72.23	71.35	71.52
4738	NASDAQ	IUSV	Fri, Aug 19, 2022	73.13	73.13	72.61	72.78
4737	NASDAQ	IUSV	Thu, Aug 18, 2022	73.28	73.48	73.04	73.39
4736	NASDAQ	IUSV	Wed, Aug 17, 2022	73.12	73.51	72.81	73.08
4735	NASDAQ	IUSV	Tue, Aug 16, 2022	73.21	73.90	73.15	73.64
4734	NASDAQ	IUSV	Mon, Aug 15, 2022	72.66	73.35	72.54	73.29
4733	NASDAQ	IUSV	Fri, Aug 12, 2022	72.37	73.10	72.22	73.04
4732	NASDAQ	IUSV	Thu, Aug 11, 2022	72.27	72.69	71.97	72.13
4731	NASDAQ	IUSV	Wed, Aug 10, 2022	71.65	71.82	71.45	71.76
4730	NASDAQ	IUSV	Tue, Aug 9, 2022	70.82	70.94	70.49	70.67
4729	NASDAQ	IUSV	Mon, Aug 8, 2022	70.97	71.23	70.60	70.75
4728	NASDAQ	IUSV	Fri, Aug 5, 2022	70.07	70.62	69.89	70.61
4727	NASDAQ	IUSV	Thu, Aug 4, 2022	70.72	70.82	70.41	70.45
4726	NASDAQ	IUSV	Wed, Aug 3, 2022	70.57	71.03	70.31	70.78
4725	NASDAQ	IUSV	Tue, Aug 2, 2022	70.74	71.03	70.22	70.28
4724	NASDAQ	IUSV	Mon, Aug 1, 2022	70.60	70.96	70.35	70.75
4723	NASDAQ	IUSV	Fri, Jul 29, 2022	70.33	71.09	70.28	70.97
4722	NASDAQ	IUSV	Thu, Jul 28, 2022	69.84	70.45	69.25	70.41
4721	NASDAQ	IUSV	Wed, Jul 27, 2022	68.95	69.86	68.72	69.62
4720	NASDAQ	IUSV	Tue, Jul 26, 2022	68.82	68.99	68.55	68.66
4719	NASDAQ	IUSV	Mon, Jul 25, 2022	68.84	69.13	68.48	69.01
4718	NASDAQ	IUSV	Fri, Jul 22, 2022	68.97	69.16	68.19	68.56
4717	NASDAQ	IUSV	Thu, Jul 21, 2022	68.25	68.81	67.84	68.81
4716	NASDAQ	IUSV	Wed, Jul 20, 2022	68.45	68.74	68.11	68.53
4715	NASDAQ	IUSV	Tue, Jul 19, 2022	67.49	68.61	67.49	68.49
4714	NASDAQ	IUSV	Mon, Jul 18, 2022	67.81	67.95	66.72	66.88
4713	NASDAQ	IUSV	Fri, Jul 15, 2022	66.83	67.35	66.57	67.32
4712	NASDAQ	IUSV	Thu, Jul 14, 2022	65.65	66.17	65.21	66.08
4711	NASDAQ	IUSV	Wed, Jul 13, 2022	66.36	67.01	66.01	66.59
4710	NASDAQ	IUSV	Tue, Jul 12, 2022	67.03	67.65	66.73	66.96
4709	NASDAQ	IUSV	Mon, Jul 11, 2022	67.36	67.57	67.12	67.29
4708	NASDAQ	IUSV	Fri, Jul 8, 2022	67.84	68.04	67.40	67.67
4707	NASDAQ	IUSV	Thu, Jul 7, 2022	67.48	67.97	67.47	67.83
4706	NASDAQ	IUSV	Wed, Jul 6, 2022	67.16	67.49	66.56	67.13
4705	NASDAQ	IUSV	Tue, Jul 5, 2022	66.84	67.09	65.80	67.09
4704	NASDAQ	IUSV	Fri, Jul 1, 2022	66.85	67.83	66.37	67.66
4703	NASDAQ	IUSV	Thu, Jun 30, 2022	66.56	67.32	66.20	66.88
4702	NASDAQ	IUSV	Wed, Jun 29, 2022	67.66	67.66	66.95	67.23
4701	NASDAQ	IUSV	Tue, Jun 28, 2022	68.62	69.23	67.44	67.51
4700	NASDAQ	IUSV	Mon, Jun 27, 2022	68.48	68.64	68.07	68.26
4699	NASDAQ	IUSV	Fri, Jun 24, 2022	66.93	68.21	66.84	68.21
4698	NASDAQ	IUSV	Thu, Jun 23, 2022	66.43	66.64	65.62	66.37
4697	NASDAQ	IUSV	Wed, Jun 22, 2022	65.57	66.76	65.39	66.13
4696	NASDAQ	IUSV	Tue, Jun 21, 2022	65.75	66.54	65.68	66.35
4695	NASDAQ	IUSV	Fri, Jun 17, 2022	65.17	65.55	64.35	64.88
4694	NASDAQ	IUSV	Thu, Jun 16, 2022	65.57	65.65	64.63	65.09
4693	NASDAQ	IUSV	Wed, Jun 15, 2022	67.09	67.73	65.97	66.93
4692	NASDAQ	IUSV	Tue, Jun 14, 2022	67.28	67.45	65.97	66.56
4691	NASDAQ	IUSV	Mon, Jun 13, 2022	68.04	68.14	66.66	67.05
4690	NASDAQ	IUSV	Fri, Jun 10, 2022	70.07	70.09	69.36	69.45
4689	NASDAQ	IUSV	Thu, Jun 9, 2022	72.22	72.49	70.95	70.95
4688	NASDAQ	IUSV	Wed, Jun 8, 2022	73.41	73.56	72.70	72.83
4687	NASDAQ	IUSV	Tue, Jun 7, 2022	72.60	73.80	72.59	73.77
4686	NASDAQ	IUSV	Mon, Jun 6, 2022	73.48	73.61	72.87	72.98
4685	NASDAQ	IUSV	Fri, Jun 3, 2022	73.06	73.30	72.75	72.84
4684	NASDAQ	IUSV	Thu, Jun 2, 2022	72.81	73.54	72.07	73.50
4683	NASDAQ	IUSV	Wed, Jun 1, 2022	73.67	73.67	72.08	72.60
4682	NASDAQ	IUSV	Tue, May 31, 2022	73.41	73.79	72.88	73.30
4681	NASDAQ	IUSV	Fri, May 27, 2022	72.73	73.82	72.73	73.77
4680	NASDAQ	IUSV	Thu, May 26, 2022	72.00	72.88	72.00	72.60
4679	NASDAQ	IUSV	Wed, May 25, 2022	70.87	71.74	70.77	71.52
4678	NASDAQ	IUSV	Tue, May 24, 2022	70.55	71.11	69.72	70.95
4677	NASDAQ	IUSV	Mon, May 23, 2022	70.39	71.09	70.02	70.88
4676	NASDAQ	IUSV	Fri, May 20, 2022	70.01	70.08	68.27	69.65
4675	NASDAQ	IUSV	Thu, May 19, 2022	69.40	70.26	69.05	69.59
4674	NASDAQ	IUSV	Wed, May 18, 2022	71.96	71.96	69.80	70.03
4673	NASDAQ	IUSV	Tue, May 17, 2022	72.13	72.44	71.72	72.41
4672	NASDAQ	IUSV	Mon, May 16, 2022	70.92	71.74	70.72	71.26
4671	NASDAQ	IUSV	Fri, May 13, 2022	70.63	71.32	70.48	71.15
4670	NASDAQ	IUSV	Thu, May 12, 2022	69.54	70.20	68.90	70.00
4669	NASDAQ	IUSV	Wed, May 11, 2022	70.34	71.51	69.82	69.88
4668	NASDAQ	IUSV	Tue, May 10, 2022	71.32	71.54	69.60	70.27
4667	NASDAQ	IUSV	Mon, May 9, 2022	71.44	71.69	70.32	70.61
4666	NASDAQ	IUSV	Fri, May 6, 2022	72.38	72.64	71.53	72.42
4665	NASDAQ	IUSV	Thu, May 5, 2022	73.88	74.04	72.00	72.62
4664	NASDAQ	IUSV	Wed, May 4, 2022	72.52	74.49	72.38	74.40
4663	NASDAQ	IUSV	Tue, May 3, 2022	72.18	72.97	71.96	72.44
4662	NASDAQ	IUSV	Mon, May 2, 2022	72.16	72.55	70.69	71.99
4661	NASDAQ	IUSV	Fri, Apr 29, 2022	73.91	73.97	71.90	72.03
4660	NASDAQ	IUSV	Thu, Apr 28, 2022	73.62	74.47	72.85	74.21
4659	NASDAQ	IUSV	Wed, Apr 27, 2022	72.98	73.82	72.68	73.04
4658	NASDAQ	IUSV	Tue, Apr 26, 2022	73.97	74.32	72.92	72.95
4657	NASDAQ	IUSV	Mon, Apr 25, 2022	73.90	74.56	72.81	74.44
4656	NASDAQ	IUSV	Fri, Apr 22, 2022	76.05	76.05	74.27	74.36
4655	NASDAQ	IUSV	Thu, Apr 21, 2022	77.55	77.79	76.20	76.31
4654	NASDAQ	IUSV	Wed, Apr 20, 2022	76.90	77.50	76.90	77.18
4653	NASDAQ	IUSV	Tue, Apr 19, 2022	75.68	76.76	75.68	76.67
4652	NASDAQ	IUSV	Mon, Apr 18, 2022	75.66	76.07	75.32	75.60
4651	NASDAQ	IUSV	Thu, Apr 14, 2022	76.02	76.41	75.70	75.75
4650	NASDAQ	IUSV	Wed, Apr 13, 2022	75.33	76.09	75.33	76.00
4649	NASDAQ	IUSV	Tue, Apr 12, 2022	75.90	76.27	75.18	75.41
4648	NASDAQ	IUSV	Mon, Apr 11, 2022	76.01	76.30	75.49	75.60
4647	NASDAQ	IUSV	Fri, Apr 8, 2022	76.00	76.55	75.76	76.25
4646	NASDAQ	IUSV	Thu, Apr 7, 2022	75.56	76.11	75.04	75.85
4645	NASDAQ	IUSV	Wed, Apr 6, 2022	75.23	75.74	75.03	75.62
4644	NASDAQ	IUSV	Tue, Apr 5, 2022	75.94	76.52	75.39	75.56
4643	NASDAQ	IUSV	Mon, Apr 4, 2022	76.10	76.12	75.56	76.10
4642	NASDAQ	IUSV	Fri, Apr 1, 2022	76.18	76.21	75.55	76.20
4641	NASDAQ	IUSV	Thu, Mar 31, 2022	76.77	76.95	75.78	75.87
4640	NASDAQ	IUSV	Wed, Mar 30, 2022	77.10	77.21	76.52	76.85
4639	NASDAQ	IUSV	Tue, Mar 29, 2022	76.78	77.10	76.43	77.06
4638	NASDAQ	IUSV	Mon, Mar 28, 2022	76.23	76.28	75.61	76.28
4637	NASDAQ	IUSV	Fri, Mar 25, 2022	75.73	76.29	75.67	76.26
4636	NASDAQ	IUSV	Thu, Mar 24, 2022	75.01	75.56	74.86	75.56
4635	NASDAQ	IUSV	Wed, Mar 23, 2022	75.82	75.82	75.12	75.12
4634	NASDAQ	IUSV	Tue, Mar 22, 2022	76.04	76.14	75.75	75.94
4633	NASDAQ	IUSV	Mon, Mar 21, 2022	75.52	75.91	75.11	75.52
4632	NASDAQ	IUSV	Fri, Mar 18, 2022	74.96	75.47	74.63	75.44
4631	NASDAQ	IUSV	Thu, Mar 17, 2022	74.19	75.15	74.08	75.10
4630	NASDAQ	IUSV	Wed, Mar 16, 2022	73.83	74.36	72.99	74.36
4629	NASDAQ	IUSV	Tue, Mar 15, 2022	72.60	73.39	72.42	73.27
4628	NASDAQ	IUSV	Mon, Mar 14, 2022	72.66	73.19	72.01	72.30
4627	NASDAQ	IUSV	Fri, Mar 11, 2022	73.29	73.51	72.31	72.37
4626	NASDAQ	IUSV	Thu, Mar 10, 2022	72.32	73.01	72.18	72.91
4625	NASDAQ	IUSV	Wed, Mar 9, 2022	72.92	73.42	72.78	72.96
4624	NASDAQ	IUSV	Tue, Mar 8, 2022	72.65	73.43	71.81	71.81
4623	NASDAQ	IUSV	Mon, Mar 7, 2022	73.82	73.88	72.36	72.41
4622	NASDAQ	IUSV	Fri, Mar 4, 2022	73.69	74.10	73.25	74.08
4621	NASDAQ	IUSV	Thu, Mar 3, 2022	74.64	74.88	73.87	74.30
4620	NASDAQ	IUSV	Wed, Mar 2, 2022	73.32	74.64	73.28	74.26
4619	NASDAQ	IUSV	Tue, Mar 1, 2022	73.84	74.08	72.44	72.89
4618	NASDAQ	IUSV	Mon, Feb 28, 2022	73.40	74.24	73.15	74.01
4617	NASDAQ	IUSV	Fri, Feb 25, 2022	72.83	74.55	72.78	74.41
4616	NASDAQ	IUSV	Thu, Feb 24, 2022	70.83	72.54	70.67	72.39
4615	NASDAQ	IUSV	Wed, Feb 23, 2022	73.74	73.78	72.32	72.36
4614	NASDAQ	IUSV	Tue, Feb 22, 2022	73.71	74.10	72.86	73.36
4613	NASDAQ	IUSV	Fri, Feb 18, 2022	74.11	74.58	73.64	73.91
4612	NASDAQ	IUSV	Thu, Feb 17, 2022	74.83	74.90	74.10	74.19
4611	NASDAQ	IUSV	Wed, Feb 16, 2022	74.94	75.51	74.75	75.31
4610	NASDAQ	IUSV	Tue, Feb 15, 2022	74.80	75.23	74.77	75.13
4609	NASDAQ	IUSV	Mon, Feb 14, 2022	74.78	74.78	73.76	74.22
4608	NASDAQ	IUSV	Fri, Feb 11, 2022	75.62	76.06	74.51	74.74
4607	NASDAQ	IUSV	Thu, Feb 10, 2022	75.90	76.79	75.21	75.53
4606	NASDAQ	IUSV	Wed, Feb 9, 2022	76.29	76.64	76.25	76.45
4605	NASDAQ	IUSV	Tue, Feb 8, 2022	75.26	75.83	75.03	75.70
4604	NASDAQ	IUSV	Mon, Feb 7, 2022	75.15	75.60	74.89	75.13
4603	NASDAQ	IUSV	Fri, Feb 4, 2022	74.97	75.58	74.38	75.03
4602	NASDAQ	IUSV	Thu, Feb 3, 2022	75.62	75.87	75.14	75.19
4601	NASDAQ	IUSV	Wed, Feb 2, 2022	75.46	76.11	75.23	75.91
4600	NASDAQ	IUSV	Tue, Feb 1, 2022	75.07	75.63	74.74	75.52
4599	NASDAQ	IUSV	Mon, Jan 31, 2022	73.86	75.00	73.70	74.91
4598	NASDAQ	IUSV	Fri, Jan 28, 2022	73.05	74.20	72.35	74.19
4597	NASDAQ	IUSV	Thu, Jan 27, 2022	73.82	74.58	72.73	73.11
4596	NASDAQ	IUSV	Wed, Jan 26, 2022	74.33	74.79	72.65	73.27
4595	NASDAQ	IUSV	Tue, Jan 25, 2022	73.23	74.34	72.12	73.73
4594	NASDAQ	IUSV	Mon, Jan 24, 2022	73.12	74.17	71.63	74.03
4593	NASDAQ	IUSV	Fri, Jan 21, 2022	74.79	75.15	73.76	73.90
4592	NASDAQ	IUSV	Thu, Jan 20, 2022	75.72	76.55	74.80	74.86
4591	NASDAQ	IUSV	Wed, Jan 19, 2022	76.53	76.58	75.57	75.62
4590	NASDAQ	IUSV	Tue, Jan 18, 2022	76.90	76.90	76.02	76.30
4589	NASDAQ	IUSV	Fri, Jan 14, 2022	76.92	77.32	76.52	77.27
4588	NASDAQ	IUSV	Thu, Jan 13, 2022	77.65	78.03	77.18	77.38
4587	NASDAQ	IUSV	Wed, Jan 12, 2022	77.48	77.74	77.18	77.48
4586	NASDAQ	IUSV	Tue, Jan 11, 2022	77.01	77.47	76.41	77.47
4585	NASDAQ	IUSV	Mon, Jan 10, 2022	77.34	77.34	76.11	76.90
4584	NASDAQ	IUSV	Fri, Jan 7, 2022	77.01	77.41	76.89	77.18
4583	NASDAQ	IUSV	Thu, Jan 6, 2022	77.02	77.40	76.77	77.02
4582	NASDAQ	IUSV	Wed, Jan 5, 2022	77.66	78.18	76.89	76.89
4581	NASDAQ	IUSV	Tue, Jan 4, 2022	77.03	77.70	77.03	77.49
4580	NASDAQ	IUSV	Mon, Jan 3, 2022	76.35	76.74	76.15	76.69
4579	NASDAQ	IUSV	Fri, Dec 31, 2021	76.33	76.65	76.25	76.34
4578	NASDAQ	IUSV	Thu, Dec 30, 2021	76.62	76.85	76.32	76.35
4577	NASDAQ	IUSV	Wed, Dec 29, 2021	76.30	76.61	76.21	76.45
4576	NASDAQ	IUSV	Tue, Dec 28, 2021	75.94	76.45	75.94	76.25
4575	NASDAQ	IUSV	Mon, Dec 27, 2021	75.40	76.03	75.24	76.02
4574	NASDAQ	IUSV	Thu, Dec 23, 2021	75.11	75.48	75.04	75.24
4573	NASDAQ	IUSV	Wed, Dec 22, 2021	74.31	74.84	74.15	74.80
4572	NASDAQ	IUSV	Tue, Dec 21, 2021	73.71	74.43	73.68	74.33
4571	NASDAQ	IUSV	Mon, Dec 20, 2021	73.10	73.25	72.53	73.19
4570	NASDAQ	IUSV	Fri, Dec 17, 2021	74.69	74.69	73.86	73.99
4569	NASDAQ	IUSV	Thu, Dec 16, 2021	74.88	75.54	74.77	74.97
4568	NASDAQ	IUSV	Wed, Dec 15, 2021	74.05	74.62	73.56	74.56
4567	NASDAQ	IUSV	Tue, Dec 14, 2021	73.78	74.36	73.76	73.89
4566	NASDAQ	IUSV	Mon, Dec 13, 2021	74.30	74.42	73.80	73.99
4565	NASDAQ	IUSV	Fri, Dec 10, 2021	74.76	74.89	74.33	74.82
4564	NASDAQ	IUSV	Thu, Dec 9, 2021	74.26	74.64	74.15	74.33
4563	NASDAQ	IUSV	Wed, Dec 8, 2021	74.73	74.82	74.32	74.57
4562	NASDAQ	IUSV	Tue, Dec 7, 2021	74.32	74.90	74.22	74.56
4561	NASDAQ	IUSV	Mon, Dec 6, 2021	73.12	74.12	73.12	73.66
4560	NASDAQ	IUSV	Fri, Dec 3, 2021	73.08	73.16	71.96	72.55
4559	NASDAQ	IUSV	Thu, Dec 2, 2021	71.39	73.05	71.37	72.71
4558	NASDAQ	IUSV	Wed, Dec 1, 2021	72.74	73.32	71.13	71.13
4557	NASDAQ	IUSV	Tue, Nov 30, 2021	72.94	72.96	71.69	71.77
4556	NASDAQ	IUSV	Mon, Nov 29, 2021	74.05	74.05	73.11	73.49
4555	NASDAQ	IUSV	Fri, Nov 26, 2021	73.50	73.53	72.80	73.16
4554	NASDAQ	IUSV	Wed, Nov 24, 2021	74.88	75.15	74.78	75.07
4553	NASDAQ	IUSV	Tue, Nov 23, 2021	74.63	75.17	74.60	75.08
4552	NASDAQ	IUSV	Mon, Nov 22, 2021	74.33	75.10	74.30	74.54
4551	NASDAQ	IUSV	Fri, Nov 19, 2021	74.37	74.55	74.02	74.08
4550	NASDAQ	IUSV	Thu, Nov 18, 2021	74.98	75.02	74.39	74.73
4549	NASDAQ	IUSV	Wed, Nov 17, 2021	75.23	75.23	74.83	75.00
4548	NASDAQ	IUSV	Tue, Nov 16, 2021	75.51	75.71	75.35	75.38
4547	NASDAQ	IUSV	Mon, Nov 15, 2021	75.65	75.65	75.38	75.48
4546	NASDAQ	IUSV	Fri, Nov 12, 2021	75.37	75.50	75.12	75.38
4545	NASDAQ	IUSV	Thu, Nov 11, 2021	75.34	75.34	75.15	75.23
4544	NASDAQ	IUSV	Wed, Nov 10, 2021	75.45	75.74	75.17	75.29
4543	NASDAQ	IUSV	Tue, Nov 9, 2021	75.63	75.63	75.17	75.47
4542	NASDAQ	IUSV	Mon, Nov 8, 2021	75.92	75.92	75.47	75.58
4541	NASDAQ	IUSV	Fri, Nov 5, 2021	75.48	75.83	75.28	75.54
4540	NASDAQ	IUSV	Thu, Nov 4, 2021	75.26	75.26	74.55	74.86
4539	NASDAQ	IUSV	Wed, Nov 3, 2021	74.55	75.30	74.55	75.24
4538	NASDAQ	IUSV	Tue, Nov 2, 2021	74.66	74.92	74.50	74.78
4537	NASDAQ	IUSV	Mon, Nov 1, 2021	74.38	74.62	74.27	74.60
4536	NASDAQ	IUSV	Fri, Oct 29, 2021	74.09	74.41	73.94	74.08
4535	NASDAQ	IUSV	Thu, Oct 28, 2021	74.04	74.32	73.87	74.25
4534	NASDAQ	IUSV	Wed, Oct 27, 2021	74.67	74.67	73.70	73.70
4533	NASDAQ	IUSV	Tue, Oct 26, 2021	74.94	75.09	74.76	74.82
4532	NASDAQ	IUSV	Mon, Oct 25, 2021	74.71	74.97	74.62	74.76
4531	NASDAQ	IUSV	Fri, Oct 22, 2021	74.52	74.79	74.34	74.67
4530	NASDAQ	IUSV	Thu, Oct 21, 2021	74.54	74.54	74.17	74.44
4529	NASDAQ	IUSV	Wed, Oct 20, 2021	73.89	74.62	73.89	74.57
4528	NASDAQ	IUSV	Tue, Oct 19, 2021	73.73	73.92	73.52	73.92
4527	NASDAQ	IUSV	Mon, Oct 18, 2021	73.25	73.69	73.04	73.37
4526	NASDAQ	IUSV	Fri, Oct 15, 2021	73.58	73.91	73.56	73.62
4525	NASDAQ	IUSV	Thu, Oct 14, 2021	72.57	73.16	72.50	73.12
4524	NASDAQ	IUSV	Wed, Oct 13, 2021	72.07	72.09	71.30	72.03
4523	NASDAQ	IUSV	Tue, Oct 12, 2021	72.15	72.40	71.87	72.03
4522	NASDAQ	IUSV	Mon, Oct 11, 2021	72.82	73.11	72.15	72.15
4521	NASDAQ	IUSV	Fri, Oct 8, 2021	72.83	72.98	72.64	72.72
4520	NASDAQ	IUSV	Thu, Oct 7, 2021	72.58	73.20	72.56	72.69
4519	NASDAQ	IUSV	Wed, Oct 6, 2021	71.52	72.16	71.05	72.06
4518	NASDAQ	IUSV	Tue, Oct 5, 2021	71.82	72.48	71.65	72.01
4517	NASDAQ	IUSV	Mon, Oct 4, 2021	71.78	72.40	71.30	71.57
4516	NASDAQ	IUSV	Fri, Oct 1, 2021	71.24	72.26	70.76	71.88
4515	NASDAQ	IUSV	Thu, Sep 30, 2021	72.34	72.34	70.86	70.88
4514	NASDAQ	IUSV	Wed, Sep 29, 2021	71.96	72.41	71.83	72.09
4513	NASDAQ	IUSV	Tue, Sep 28, 2021	72.67	72.75	71.77	71.91
4512	NASDAQ	IUSV	Mon, Sep 27, 2021	72.53	73.12	72.53	72.72
4511	NASDAQ	IUSV	Fri, Sep 24, 2021	72.07	72.60	72.07	72.39
4510	NASDAQ	IUSV	Thu, Sep 23, 2021	72.00	73.03	71.95	72.71
4509	NASDAQ	IUSV	Wed, Sep 22, 2021	71.31	72.05	71.31	71.65
4508	NASDAQ	IUSV	Tue, Sep 21, 2021	71.49	71.66	70.84	70.84
4507	NASDAQ	IUSV	Mon, Sep 20, 2021	71.04	71.34	70.27	71.05
4506	NASDAQ	IUSV	Fri, Sep 17, 2021	72.53	72.73	72.10	72.16
4505	NASDAQ	IUSV	Thu, Sep 16, 2021	72.96	73.10	72.30	72.69
4504	NASDAQ	IUSV	Wed, Sep 15, 2021	72.45	73.03	72.20	72.94
4503	NASDAQ	IUSV	Tue, Sep 14, 2021	73.16	73.16	72.07	72.25
4502	NASDAQ	IUSV	Mon, Sep 13, 2021	72.95	73.13	72.55	72.96
4501	NASDAQ	IUSV	Fri, Sep 10, 2021	73.39	73.39	72.42	72.49
4500	NASDAQ	IUSV	Thu, Sep 9, 2021	73.11	73.56	72.97	73.02
4499	NASDAQ	IUSV	Wed, Sep 8, 2021	73.05	73.37	72.92	73.23
4498	NASDAQ	IUSV	Tue, Sep 7, 2021	73.64	73.66	73.19	73.27
4497	NASDAQ	IUSV	Fri, Sep 3, 2021	73.94	74.03	73.69	73.84
4496	NASDAQ	IUSV	Thu, Sep 2, 2021	73.89	74.13	73.82	74.13
4495	NASDAQ	IUSV	Wed, Sep 1, 2021	73.86	73.87	73.43	73.68
4494	NASDAQ	IUSV	Tue, Aug 31, 2021	73.78	73.95	73.61	73.75
4493	NASDAQ	IUSV	Mon, Aug 30, 2021	74.07	74.16	73.75	73.79
4492	NASDAQ	IUSV	Fri, Aug 27, 2021	73.59	74.12	73.56	74.07
4491	NASDAQ	IUSV	Thu, Aug 26, 2021	73.85	73.85	73.31	73.37
4490	NASDAQ	IUSV	Wed, Aug 25, 2021	73.53	74.09	73.40	73.92
4489	NASDAQ	IUSV	Tue, Aug 24, 2021	73.50	73.70	73.45	73.54
4488	NASDAQ	IUSV	Mon, Aug 23, 2021	73.21	73.53	73.21	73.37
4487	NASDAQ	IUSV	Fri, Aug 20, 2021	72.36	72.97	72.29	72.80
4486	NASDAQ	IUSV	Thu, Aug 19, 2021	72.19	72.75	72.02	72.44
4485	NASDAQ	IUSV	Wed, Aug 18, 2021	73.31	73.67	72.73	72.81
4484	NASDAQ	IUSV	Tue, Aug 17, 2021	73.61	73.81	73.01	73.56
4483	NASDAQ	IUSV	Mon, Aug 16, 2021	73.73	73.99	73.29	73.94
4482	NASDAQ	IUSV	Fri, Aug 13, 2021	74.04	74.11	73.83	73.99
4481	NASDAQ	IUSV	Thu, Aug 12, 2021	73.96	74.00	73.63	73.96
4480	NASDAQ	IUSV	Wed, Aug 11, 2021	73.65	74.00	73.51	74.00
4479	NASDAQ	IUSV	Tue, Aug 10, 2021	73.12	73.59	72.99	73.57
4478	NASDAQ	IUSV	Mon, Aug 9, 2021	73.06	73.15	72.75	73.05
4477	NASDAQ	IUSV	Fri, Aug 6, 2021	72.95	73.23	72.87	73.16
4476	NASDAQ	IUSV	Thu, Aug 5, 2021	72.35	72.64	72.35	72.64
4475	NASDAQ	IUSV	Wed, Aug 4, 2021	72.37	72.68	72.12	72.13
4474	NASDAQ	IUSV	Tue, Aug 3, 2021	72.45	72.89	71.84	72.86
4473	NASDAQ	IUSV	Mon, Aug 2, 2021	72.66	73.28	72.21	72.23
4472	NASDAQ	IUSV	Fri, Jul 30, 2021	72.61	72.95	72.36	72.44
4471	NASDAQ	IUSV	Thu, Jul 29, 2021	72.80	73.03	72.59	72.74
4470	NASDAQ	IUSV	Wed, Jul 28, 2021	72.44	72.56	71.95	72.29
4469	NASDAQ	IUSV	Tue, Jul 27, 2021	72.04	72.40	71.81	72.39
4468	NASDAQ	IUSV	Mon, Jul 26, 2021	72.00	72.34	71.99	72.30
4467	NASDAQ	IUSV	Fri, Jul 23, 2021	71.85	72.08	71.66	72.04
4466	NASDAQ	IUSV	Thu, Jul 22, 2021	71.88	71.88	71.36	71.61
4465	NASDAQ	IUSV	Wed, Jul 21, 2021	71.49	72.07	71.49	72.00
4464	NASDAQ	IUSV	Tue, Jul 20, 2021	70.11	71.47	70.03	71.20
4463	NASDAQ	IUSV	Mon, Jul 19, 2021	70.46	70.47	69.47	69.93
4462	NASDAQ	IUSV	Fri, Jul 16, 2021	72.26	72.26	71.30	71.42
4461	NASDAQ	IUSV	Thu, Jul 15, 2021	71.75	72.22	71.69	72.04
4460	NASDAQ	IUSV	Wed, Jul 14, 2021	72.31	72.64	71.83	72.09
4459	NASDAQ	IUSV	Tue, Jul 13, 2021	72.58	72.60	72.12	72.19
4458	NASDAQ	IUSV	Mon, Jul 12, 2021	72.02	72.74	72.02	72.72
4457	NASDAQ	IUSV	Fri, Jul 9, 2021	71.76	72.46	71.76	72.43
4456	NASDAQ	IUSV	Thu, Jul 8, 2021	71.05	71.53	70.77	71.23
4455	NASDAQ	IUSV	Wed, Jul 7, 2021	71.57	72.01	71.46	71.93
4454	NASDAQ	IUSV	Tue, Jul 6, 2021	72.45	72.45	71.36	71.86
4453	NASDAQ	IUSV	Fri, Jul 2, 2021	72.50	72.65	72.33	72.61
4452	NASDAQ	IUSV	Thu, Jul 1, 2021	72.21	72.53	72.10	72.41
4451	NASDAQ	IUSV	Wed, Jun 30, 2021	71.61	72.05	71.61	71.96
4450	NASDAQ	IUSV	Tue, Jun 29, 2021	72.07	72.25	71.58	71.68
4449	NASDAQ	IUSV	Mon, Jun 28, 2021	72.27	72.36	71.61	71.89
4448	NASDAQ	IUSV	Fri, Jun 25, 2021	71.99	72.44	71.93	72.39
4447	NASDAQ	IUSV	Thu, Jun 24, 2021	71.63	71.90	71.48	71.78
4446	NASDAQ	IUSV	Wed, Jun 23, 2021	71.45	71.61	71.31	71.36
4445	NASDAQ	IUSV	Tue, Jun 22, 2021	71.42	71.68	71.07	71.51
4444	NASDAQ	IUSV	Mon, Jun 21, 2021	70.55	71.44	70.50	71.44
4443	NASDAQ	IUSV	Fri, Jun 18, 2021	70.52	70.74	70.06	70.07
4442	NASDAQ	IUSV	Thu, Jun 17, 2021	72.44	72.46	71.02	71.38
4441	NASDAQ	IUSV	Wed, Jun 16, 2021	72.89	72.89	72.04	72.38
4440	NASDAQ	IUSV	Tue, Jun 15, 2021	72.88	73.01	72.56	72.90
4439	NASDAQ	IUSV	Mon, Jun 14, 2021	73.20	73.21	72.42	72.74
4438	NASDAQ	IUSV	Fri, Jun 11, 2021	73.16	73.24	72.90	73.16
4437	NASDAQ	IUSV	Thu, Jun 10, 2021	73.40	73.53	72.93	73.05
4436	NASDAQ	IUSV	Wed, Jun 9, 2021	73.60	73.64	73.27	73.34
4435	NASDAQ	IUSV	Tue, Jun 8, 2021	73.57	73.68	73.22	73.63
4434	NASDAQ	IUSV	Mon, Jun 7, 2021	73.95	74.00	73.55	73.65
4433	NASDAQ	IUSV	Fri, Jun 4, 2021	73.84	73.92	73.57	73.87
4432	NASDAQ	IUSV	Thu, Jun 3, 2021	73.20	73.71	73.08	73.59
4431	NASDAQ	IUSV	Wed, Jun 2, 2021	73.66	73.69	73.30	73.58
4430	NASDAQ	IUSV	Tue, Jun 1, 2021	73.78	73.83	73.28	73.49
4429	NASDAQ	IUSV	Fri, May 28, 2021	73.37	73.37	73.02	73.23
4428	NASDAQ	IUSV	Thu, May 27, 2021	73.10	73.30	72.95	73.16
4427	NASDAQ	IUSV	Wed, May 26, 2021	72.70	72.80	72.43	72.75
4426	NASDAQ	IUSV	Tue, May 25, 2021	73.16	73.22	72.47	72.59
4425	NASDAQ	IUSV	Mon, May 24, 2021	73.01	73.20	72.76	73.02
4424	NASDAQ	IUSV	Fri, May 21, 2021	72.68	73.08	72.50	72.65
4423	NASDAQ	IUSV	Thu, May 20, 2021	72.07	72.63	71.86	72.31
4422	NASDAQ	IUSV	Wed, May 19, 2021	71.55	72.01	71.06	71.96
4421	NASDAQ	IUSV	Tue, May 18, 2021	73.15	73.24	72.44	72.48
4420	NASDAQ	IUSV	Mon, May 17, 2021	73.03	73.27	72.81	73.10
4419	NASDAQ	IUSV	Fri, May 14, 2021	72.68	73.30	72.60	73.15
4418	NASDAQ	IUSV	Thu, May 13, 2021	71.29	72.60	71.29	72.28
4417	NASDAQ	IUSV	Wed, May 12, 2021	72.55	72.60	71.18	71.28
4416	NASDAQ	IUSV	Tue, May 11, 2021	73.05	73.16	72.15	72.57
4415	NASDAQ	IUSV	Mon, May 10, 2021	73.90	74.36	73.53	73.56
4414	NASDAQ	IUSV	Fri, May 7, 2021	72.83	73.64	72.73	73.59
4413	NASDAQ	IUSV	Thu, May 6, 2021	72.43	73.01	72.10	72.97
4412	NASDAQ	IUSV	Wed, May 5, 2021	72.27	72.55	72.01	72.37
4411	NASDAQ	IUSV	Tue, May 4, 2021	71.89	72.16	71.47	72.16
4410	NASDAQ	IUSV	Mon, May 3, 2021	72.00	72.33	71.86	72.08
4409	NASDAQ	IUSV	Fri, Apr 30, 2021	71.56	71.76	71.34	71.51
4408	NASDAQ	IUSV	Thu, Apr 29, 2021	71.69	72.02	71.45	72.01
4407	NASDAQ	IUSV	Wed, Apr 28, 2021	71.37	71.49	71.23	71.29
4406	NASDAQ	IUSV	Tue, Apr 27, 2021	71.07	71.31	70.93	71.28
4405	NASDAQ	IUSV	Mon, Apr 26, 2021	71.33	71.47	71.01	71.11
4404	NASDAQ	IUSV	Fri, Apr 23, 2021	70.55	71.35	70.38	71.13
4403	NASDAQ	IUSV	Thu, Apr 22, 2021	71.11	71.16	70.35	70.46
4402	NASDAQ	IUSV	Wed, Apr 21, 2021	70.11	71.08	70.10	71.05
4401	NASDAQ	IUSV	Tue, Apr 20, 2021	70.61	70.61	69.97	70.24
4400	NASDAQ	IUSV	Mon, Apr 19, 2021	71.08	71.08	70.69	70.86
4399	NASDAQ	IUSV	Fri, Apr 16, 2021	71.23	71.23	70.89	71.11
4398	NASDAQ	IUSV	Thu, Apr 15, 2021	70.50	70.72	70.28	70.68
4397	NASDAQ	IUSV	Wed, Apr 14, 2021	70.02	70.66	70.02	70.30
4396	NASDAQ	IUSV	Tue, Apr 13, 2021	70.15	70.19	69.70	70.06
4395	NASDAQ	IUSV	Mon, Apr 12, 2021	70.33	70.41	70.12	70.32
4394	NASDAQ	IUSV	Fri, Apr 9, 2021	70.07	70.31	69.86	70.23
4393	NASDAQ	IUSV	Thu, Apr 8, 2021	69.92	69.93	69.56	69.91
4392	NASDAQ	IUSV	Wed, Apr 7, 2021	70.24	70.24	69.70	69.88
4391	NASDAQ	IUSV	Tue, Apr 6, 2021	69.97	70.24	69.86	69.99
4390	NASDAQ	IUSV	Mon, Apr 5, 2021	69.88	70.17	69.80	70.02
4389	NASDAQ	IUSV	Thu, Apr 1, 2021	69.13	69.42	68.82	69.41
4388	NASDAQ	IUSV	Wed, Mar 31, 2021	69.23	69.33	68.90	68.90
4387	NASDAQ	IUSV	Tue, Mar 30, 2021	69.17	69.38	69.00	69.20
4386	NASDAQ	IUSV	Mon, Mar 29, 2021	69.03	69.46	68.73	69.19
4385	NASDAQ	IUSV	Fri, Mar 26, 2021	68.74	69.44	68.49	69.37
4384	NASDAQ	IUSV	Thu, Mar 25, 2021	67.24	68.39	66.84	68.25
4383	NASDAQ	IUSV	Wed, Mar 24, 2021	68.08	68.60	67.74	67.76
4382	NASDAQ	IUSV	Tue, Mar 23, 2021	68.53	68.53	67.49	67.70
4381	NASDAQ	IUSV	Mon, Mar 22, 2021	68.72	68.82	68.34	68.60
4380	NASDAQ	IUSV	Fri, Mar 19, 2021	69.02	69.08	68.23	68.74
4379	NASDAQ	IUSV	Thu, Mar 18, 2021	69.48	69.98	68.92	69.01
4378	NASDAQ	IUSV	Wed, Mar 17, 2021	69.24	69.48	68.82	69.43
4377	NASDAQ	IUSV	Tue, Mar 16, 2021	69.53	69.55	68.98	69.10
4376	NASDAQ	IUSV	Mon, Mar 15, 2021	69.50	69.68	68.95	69.60
4375	NASDAQ	IUSV	Fri, Mar 12, 2021	69.11	69.35	68.92	69.29
4374	NASDAQ	IUSV	Thu, Mar 11, 2021	68.78	69.15	68.47	68.64
4373	NASDAQ	IUSV	Wed, Mar 10, 2021	67.99	68.80	67.99	68.54
4372	NASDAQ	IUSV	Tue, Mar 9, 2021	68.17	68.41	67.64	67.70
4371	NASDAQ	IUSV	Mon, Mar 8, 2021	67.40	68.60	67.26	67.87
4370	NASDAQ	IUSV	Fri, Mar 5, 2021	66.31	67.25	65.35	67.06
4369	NASDAQ	IUSV	Thu, Mar 4, 2021	66.32	66.69	64.76	65.57
4368	NASDAQ	IUSV	Wed, Mar 3, 2021	66.35	66.99	66.29	66.33
4367	NASDAQ	IUSV	Tue, Mar 2, 2021	66.51	66.73	66.20	66.33
4366	NASDAQ	IUSV	Mon, Mar 1, 2021	66.04	66.90	66.00	66.54
4365	NASDAQ	IUSV	Fri, Feb 26, 2021	65.95	65.95	64.87	65.10
4364	NASDAQ	IUSV	Thu, Feb 25, 2021	67.32	67.32	65.68	65.90
4363	NASDAQ	IUSV	Wed, Feb 24, 2021	66.16	67.34	66.16	67.23
4362	NASDAQ	IUSV	Tue, Feb 23, 2021	65.92	66.41	65.56	66.23
4361	NASDAQ	IUSV	Mon, Feb 22, 2021	65.14	66.17	65.14	65.94
4360	NASDAQ	IUSV	Fri, Feb 19, 2021	65.40	65.68	65.40	65.49
4359	NASDAQ	IUSV	Thu, Feb 18, 2021	65.23	65.37	64.94	65.21
4358	NASDAQ	IUSV	Wed, Feb 17, 2021	65.16	65.58	64.94	65.56
4357	NASDAQ	IUSV	Tue, Feb 16, 2021	65.48	65.52	65.20	65.38
4356	NASDAQ	IUSV	Fri, Feb 12, 2021	64.81	65.26	64.73	65.24
4355	NASDAQ	IUSV	Thu, Feb 11, 2021	65.08	65.17	64.46	64.89
4354	NASDAQ	IUSV	Wed, Feb 10, 2021	65.09	65.15	64.59	64.90
4353	NASDAQ	IUSV	Tue, Feb 9, 2021	64.75	64.94	64.51	64.83
4352	NASDAQ	IUSV	Mon, Feb 8, 2021	64.43	64.82	64.31	64.82
4351	NASDAQ	IUSV	Fri, Feb 5, 2021	64.27	64.41	64.04	64.18
4350	NASDAQ	IUSV	Thu, Feb 4, 2021	63.10	63.88	63.08	63.87
4349	NASDAQ	IUSV	Wed, Feb 3, 2021	62.75	63.10	62.58	62.98
4348	NASDAQ	IUSV	Tue, Feb 2, 2021	62.50	63.09	62.38	62.78
4347	NASDAQ	IUSV	Mon, Feb 1, 2021	61.77	62.11	61.40	61.85
4346	NASDAQ	IUSV	Fri, Jan 29, 2021	62.29	62.39	61.08	61.32
4345	NASDAQ	IUSV	Thu, Jan 28, 2021	61.92	62.97	61.92	62.49
4344	NASDAQ	IUSV	Wed, Jan 27, 2021	62.41	62.43	61.47	61.75
4343	NASDAQ	IUSV	Tue, Jan 26, 2021	63.62	63.69	63.12	63.18
4342	NASDAQ	IUSV	Mon, Jan 25, 2021	63.23	63.41	62.75	63.38
4341	NASDAQ	IUSV	Fri, Jan 22, 2021	63.41	63.62	63.13	63.44
4340	NASDAQ	IUSV	Thu, Jan 21, 2021	64.26	64.26	63.77	63.83
4339	NASDAQ	IUSV	Wed, Jan 20, 2021	64.12	64.32	63.88	64.25
4338	NASDAQ	IUSV	Tue, Jan 19, 2021	64.11	64.17	63.81	63.95
4337	NASDAQ	IUSV	Fri, Jan 15, 2021	63.73	63.95	63.27	63.69
4336	NASDAQ	IUSV	Thu, Jan 14, 2021	64.16	64.67	64.16	64.29
4335	NASDAQ	IUSV	Wed, Jan 13, 2021	64.09	64.28	63.87	64.03
4334	NASDAQ	IUSV	Tue, Jan 12, 2021	63.91	64.21	63.70	64.13
4333	NASDAQ	IUSV	Mon, Jan 11, 2021	63.25	63.90	63.18	63.78
4332	NASDAQ	IUSV	Fri, Jan 8, 2021	63.81	63.95	63.17	63.80
4331	NASDAQ	IUSV	Thu, Jan 7, 2021	63.72	64.04	63.56	63.75
4330	NASDAQ	IUSV	Wed, Jan 6, 2021	62.00	63.72	62.00	63.27
4329	NASDAQ	IUSV	Tue, Jan 5, 2021	61.28	62.09	61.22	61.77
4328	NASDAQ	IUSV	Mon, Jan 4, 2021	62.40	62.40	60.84	61.28
4327	NASDAQ	IUSV	Thu, Dec 31, 2020	61.62	62.26	61.50	62.19
4326	NASDAQ	IUSV	Wed, Dec 30, 2020	61.54	61.90	61.54	61.68
4325	NASDAQ	IUSV	Tue, Dec 29, 2020	61.85	61.90	61.28	61.45
4324	NASDAQ	IUSV	Mon, Dec 28, 2020	61.61	61.97	61.52	61.59
4323	NASDAQ	IUSV	Thu, Dec 24, 2020	61.25	61.36	60.99	61.36
4322	NASDAQ	IUSV	Wed, Dec 23, 2020	60.98	61.42	60.98	61.15
4321	NASDAQ	IUSV	Tue, Dec 22, 2020	61.07	61.07	60.67	60.68
4320	NASDAQ	IUSV	Mon, Dec 21, 2020	60.79	61.29	60.25	61.13
4319	NASDAQ	IUSV	Fri, Dec 18, 2020	61.81	61.81	61.10	61.45
4318	NASDAQ	IUSV	Thu, Dec 17, 2020	61.70	61.79	61.48	61.73
4317	NASDAQ	IUSV	Wed, Dec 16, 2020	61.65	61.65	61.26	61.38
4316	NASDAQ	IUSV	Tue, Dec 15, 2020	61.12	61.63	60.85	61.60
4315	NASDAQ	IUSV	Mon, Dec 14, 2020	61.91	61.95	60.68	60.70
4314	NASDAQ	IUSV	Fri, Dec 11, 2020	61.66	61.84	61.32	61.75
4313	NASDAQ	IUSV	Thu, Dec 10, 2020	61.87	62.05	61.69	61.93
4312	NASDAQ	IUSV	Wed, Dec 9, 2020	62.49	62.49	61.77	62.12
4311	NASDAQ	IUSV	Tue, Dec 8, 2020	61.56	62.22	61.50	62.10
4310	NASDAQ	IUSV	Mon, Dec 7, 2020	62.03	62.20	61.65	61.88
4309	NASDAQ	IUSV	Fri, Dec 4, 2020	61.66	62.21	61.66	62.18
4308	NASDAQ	IUSV	Thu, Dec 3, 2020	61.37	61.72	61.25	61.47
4307	NASDAQ	IUSV	Wed, Dec 2, 2020	60.86	61.37	60.69	61.30
4306	NASDAQ	IUSV	Tue, Dec 1, 2020	61.16	61.52	60.89	60.96
4305	NASDAQ	IUSV	Mon, Nov 30, 2020	60.93	60.93	60.27	60.39
4304	NASDAQ	IUSV	Fri, Nov 27, 2020	61.25	61.26	60.90	61.12
4303	NASDAQ	IUSV	Wed, Nov 25, 2020	61.32	61.32	60.84	61.09
4302	NASDAQ	IUSV	Tue, Nov 24, 2020	60.95	61.61	60.79	61.45
4301	NASDAQ	IUSV	Mon, Nov 23, 2020	59.69	60.29	59.69	60.20
4300	NASDAQ	IUSV	Fri, Nov 20, 2020	59.62	59.73	59.25	59.37
4299	NASDAQ	IUSV	Thu, Nov 19, 2020	59.42	59.69	59.06	59.68
4298	NASDAQ	IUSV	Wed, Nov 18, 2020	60.49	60.62	59.54	59.54
4297	NASDAQ	IUSV	Tue, Nov 17, 2020	60.04	60.51	59.70	60.27
4296	NASDAQ	IUSV	Mon, Nov 16, 2020	60.66	60.66	59.95	60.55
4295	NASDAQ	IUSV	Fri, Nov 13, 2020	58.70	59.65	58.70	59.52
4294	NASDAQ	IUSV	Thu, Nov 12, 2020	58.78	58.83	57.95	58.40
4293	NASDAQ	IUSV	Wed, Nov 11, 2020	59.68	59.68	58.86	59.13
4292	NASDAQ	IUSV	Tue, Nov 10, 2020	58.66	59.44	58.55	59.38
4291	NASDAQ	IUSV	Mon, Nov 9, 2020	59.18	59.89	58.46	58.46
4290	NASDAQ	IUSV	Fri, Nov 6, 2020	56.52	56.60	56.03	56.13
4289	NASDAQ	IUSV	Thu, Nov 5, 2020	56.20	56.77	56.14	56.41
4288	NASDAQ	IUSV	Wed, Nov 4, 2020	55.54	56.49	55.11	55.46
4287	NASDAQ	IUSV	Tue, Nov 3, 2020	55.07	55.74	55.07	55.40
4286	NASDAQ	IUSV	Mon, Nov 2, 2020	54.07	54.52	53.64	54.45
4285	NASDAQ	IUSV	Fri, Oct 30, 2020	53.16	53.47	52.67	53.42
4284	NASDAQ	IUSV	Thu, Oct 29, 2020	52.97	53.88	52.61	53.38
4283	NASDAQ	IUSV	Wed, Oct 28, 2020	53.91	54.14	53.10	53.17
4282	NASDAQ	IUSV	Tue, Oct 27, 2020	55.42	55.42	54.70	54.70
4281	NASDAQ	IUSV	Mon, Oct 26, 2020	55.95	55.95	54.92	55.42
4280	NASDAQ	IUSV	Fri, Oct 23, 2020	56.63	56.74	56.18	56.51
4279	NASDAQ	IUSV	Thu, Oct 22, 2020	55.77	56.48	55.68	56.41
4278	NASDAQ	IUSV	Wed, Oct 21, 2020	55.80	56.07	55.66	55.67
4277	NASDAQ	IUSV	Tue, Oct 20, 2020	55.82	56.36	55.71	55.82
4276	NASDAQ	IUSV	Mon, Oct 19, 2020	56.44	56.60	55.50	55.57
4275	NASDAQ	IUSV	Fri, Oct 16, 2020	56.35	56.64	56.22	56.32
4274	NASDAQ	IUSV	Thu, Oct 15, 2020	55.48	56.26	55.46	56.20
4273	NASDAQ	IUSV	Wed, Oct 14, 2020	56.31	56.58	55.98	55.99
4272	NASDAQ	IUSV	Tue, Oct 13, 2020	56.70	56.80	56.18	56.29
4271	NASDAQ	IUSV	Mon, Oct 12, 2020	56.71	57.05	56.55	56.93
4270	NASDAQ	IUSV	Fri, Oct 9, 2020	56.76	56.81	56.32	56.47
4269	NASDAQ	IUSV	Thu, Oct 8, 2020	56.00	56.43	55.96	56.43
4268	NASDAQ	IUSV	Wed, Oct 7, 2020	55.33	55.89	55.33	55.69
4267	NASDAQ	IUSV	Tue, Oct 6, 2020	55.47	55.98	54.77	54.88
4266	NASDAQ	IUSV	Mon, Oct 5, 2020	54.84	55.39	54.84	55.35
4265	NASDAQ	IUSV	Fri, Oct 2, 2020	53.47	54.75	53.47	54.48
4264	NASDAQ	IUSV	Thu, Oct 1, 2020	54.44	54.63	53.95	54.33
4263	NASDAQ	IUSV	Wed, Sep 30, 2020	53.88	54.72	53.88	54.29
4262	NASDAQ	IUSV	Tue, Sep 29, 2020	54.19	54.19	53.53	53.71
4261	NASDAQ	IUSV	Mon, Sep 28, 2020	53.85	54.43	53.85	54.18
4260	NASDAQ	IUSV	Fri, Sep 25, 2020	52.45	53.43	52.36	53.26
4259	NASDAQ	IUSV	Thu, Sep 24, 2020	52.49	53.22	52.08	52.67
4258	NASDAQ	IUSV	Wed, Sep 23, 2020	53.82	54.01	52.61	52.67
4257	NASDAQ	IUSV	Tue, Sep 22, 2020	54.00	54.40	53.73	54.04
4256	NASDAQ	IUSV	Mon, Sep 21, 2020	54.40	54.40	53.39	53.98
4255	NASDAQ	IUSV	Fri, Sep 18, 2020	55.74	55.83	55.02	55.23
4254	NASDAQ	IUSV	Thu, Sep 17, 2020	55.37	55.92	55.26	55.72
4253	NASDAQ	IUSV	Wed, Sep 16, 2020	55.82	56.56	55.79	55.98
4252	NASDAQ	IUSV	Tue, Sep 15, 2020	55.90	56.09	55.54	55.57
4251	NASDAQ	IUSV	Mon, Sep 14, 2020	55.30	55.94	55.30	55.75
4250	NASDAQ	IUSV	Fri, Sep 11, 2020	54.95	55.20	54.56	54.98
4249	NASDAQ	IUSV	Thu, Sep 10, 2020	55.65	55.79	54.60	54.69
4248	NASDAQ	IUSV	Wed, Sep 9, 2020	55.26	55.95	55.26	55.49
4247	NASDAQ	IUSV	Tue, Sep 8, 2020	55.57	55.57	54.77	54.86
4246	NASDAQ	IUSV	Fri, Sep 4, 2020	56.40	56.53	55.25	55.89
4245	NASDAQ	IUSV	Thu, Sep 3, 2020	57.16	57.52	55.58	56.00
4244	NASDAQ	IUSV	Wed, Sep 2, 2020	56.16	57.19	56.09	57.08
4243	NASDAQ	IUSV	Tue, Sep 1, 2020	55.85	56.08	55.74	56.07
4242	NASDAQ	IUSV	Mon, Aug 31, 2020	56.37	56.47	56.01	56.01
4241	NASDAQ	IUSV	Fri, Aug 28, 2020	56.28	56.55	56.01	56.54
4240	NASDAQ	IUSV	Thu, Aug 27, 2020	55.82	56.32	55.82	56.10
4239	NASDAQ	IUSV	Wed, Aug 26, 2020	55.81	55.83	55.48	55.71
4238	NASDAQ	IUSV	Tue, Aug 25, 2020	56.11	56.29	55.65	55.89
4237	NASDAQ	IUSV	Mon, Aug 24, 2020	55.49	55.92	55.27	55.92
4236	NASDAQ	IUSV	Fri, Aug 21, 2020	55.10	55.22	54.94	55.14
4235	NASDAQ	IUSV	Thu, Aug 20, 2020	55.22	55.36	55.02	55.22
4234	NASDAQ	IUSV	Wed, Aug 19, 2020	55.81	55.97	55.39	55.51
4233	NASDAQ	IUSV	Tue, Aug 18, 2020	55.99	56.01	55.66	55.72
4232	NASDAQ	IUSV	Mon, Aug 17, 2020	56.09	56.14	55.91	55.97
4231	NASDAQ	IUSV	Fri, Aug 14, 2020	55.79	56.26	55.74	56.08
4230	NASDAQ	IUSV	Thu, Aug 13, 2020	56.12	56.17	55.82	56.00
4229	NASDAQ	IUSV	Wed, Aug 12, 2020	56.49	56.59	56.22	56.41
4228	NASDAQ	IUSV	Tue, Aug 11, 2020	56.65	56.98	55.88	55.99
4227	NASDAQ	IUSV	Mon, Aug 10, 2020	55.76	56.17	55.74	56.12
4226	NASDAQ	IUSV	Fri, Aug 7, 2020	54.74	55.60	54.74	55.58
4225	NASDAQ	IUSV	Thu, Aug 6, 2020	54.85	55.03	54.70	54.93
4224	NASDAQ	IUSV	Wed, Aug 5, 2020	54.89	55.04	54.83	54.96
4223	NASDAQ	IUSV	Tue, Aug 4, 2020	54.15	54.61	54.15	54.57
4222	NASDAQ	IUSV	Mon, Aug 3, 2020	54.20	54.43	53.99	54.32
4221	NASDAQ	IUSV	Fri, Jul 31, 2020	54.14	54.15	53.41	54.15
4220	NASDAQ	IUSV	Thu, Jul 30, 2020	54.33	54.41	53.75	54.29
4219	NASDAQ	IUSV	Wed, Jul 29, 2020	54.38	55.00	54.30	54.87
4218	NASDAQ	IUSV	Tue, Jul 28, 2020	54.19	54.56	54.14	54.24
4217	NASDAQ	IUSV	Mon, Jul 27, 2020	54.23	54.34	53.92	54.33
4216	NASDAQ	IUSV	Fri, Jul 24, 2020	54.57	54.74	54.12	54.28
4215	NASDAQ	IUSV	Thu, Jul 23, 2020	54.75	55.07	54.46	54.69
4214	NASDAQ	IUSV	Wed, Jul 22, 2020	54.29	54.74	54.24	54.72
4213	NASDAQ	IUSV	Tue, Jul 21, 2020	54.04	54.70	54.04	54.38
4212	NASDAQ	IUSV	Mon, Jul 20, 2020	54.05	54.12	53.65	53.74
4211	NASDAQ	IUSV	Fri, Jul 17, 2020	54.16	54.35	54.00	54.12
4210	NASDAQ	IUSV	Thu, Jul 16, 2020	53.82	54.27	53.55	54.01
4209	NASDAQ	IUSV	Wed, Jul 15, 2020	53.92	54.18	53.67	54.00
4208	NASDAQ	IUSV	Tue, Jul 14, 2020	52.22	53.30	52.11	53.26
4207	NASDAQ	IUSV	Mon, Jul 13, 2020	52.78	53.25	52.34	52.42
4206	NASDAQ	IUSV	Fri, Jul 10, 2020	51.41	52.40	51.41	52.40
4205	NASDAQ	IUSV	Thu, Jul 9, 2020	52.23	52.25	51.01	51.46
4204	NASDAQ	IUSV	Wed, Jul 8, 2020	52.28	52.46	51.86	52.27
4203	NASDAQ	IUSV	Tue, Jul 7, 2020	52.47	52.58	52.09	52.14
4202	NASDAQ	IUSV	Mon, Jul 6, 2020	53.04	53.26	52.68	52.86
4201	NASDAQ	IUSV	Thu, Jul 2, 2020	52.93	53.17	52.28	52.40
4200	NASDAQ	IUSV	Wed, Jul 1, 2020	52.34	52.69	52.01	52.13
4199	NASDAQ	IUSV	Tue, Jun 30, 2020	51.46	52.47	51.46	52.23
4198	NASDAQ	IUSV	Mon, Jun 29, 2020	51.09	51.60	50.83	51.57
4197	NASDAQ	IUSV	Fri, Jun 26, 2020	51.56	51.57	50.48	50.75
4196	NASDAQ	IUSV	Thu, Jun 25, 2020	51.13	51.90	50.84	51.82
4195	NASDAQ	IUSV	Wed, Jun 24, 2020	52.25	52.48	50.92	51.32
4194	NASDAQ	IUSV	Tue, Jun 23, 2020	53.23	53.33	52.78	52.82
4193	NASDAQ	IUSV	Mon, Jun 22, 2020	52.58	52.85	52.25	52.74
4192	NASDAQ	IUSV	Fri, Jun 19, 2020	53.97	53.97	52.54	52.79
4191	NASDAQ	IUSV	Thu, Jun 18, 2020	52.78	53.38	52.71	53.19
4190	NASDAQ	IUSV	Wed, Jun 17, 2020	53.89	53.93	53.11	53.25
4189	NASDAQ	IUSV	Tue, Jun 16, 2020	54.55	54.55	52.98	53.71
4188	NASDAQ	IUSV	Mon, Jun 15, 2020	51.05	53.08	50.84	52.87
4187	NASDAQ	IUSV	Fri, Jun 12, 2020	53.40	53.61	51.66	52.67
4186	NASDAQ	IUSV	Thu, Jun 11, 2020	53.57	53.96	51.70	51.79
4185	NASDAQ	IUSV	Wed, Jun 10, 2020	56.65	56.65	55.53	55.53
4184	NASDAQ	IUSV	Tue, Jun 9, 2020	56.97	57.04	56.52	56.70
4183	NASDAQ	IUSV	Mon, Jun 8, 2020	57.19	57.88	57.12	57.88
4182	NASDAQ	IUSV	Fri, Jun 5, 2020	56.74	57.33	56.53	56.78
4181	NASDAQ	IUSV	Thu, Jun 4, 2020	54.60	55.09	54.45	55.03
4180	NASDAQ	IUSV	Wed, Jun 3, 2020	54.34	54.97	54.33	54.81
4179	NASDAQ	IUSV	Tue, Jun 2, 2020	53.49	53.67	53.28	53.66
4178	NASDAQ	IUSV	Mon, Jun 1, 2020	52.77	53.34	52.72	53.14
4177	NASDAQ	IUSV	Fri, May 29, 2020	52.67	53.05	52.10	53.00
4176	NASDAQ	IUSV	Thu, May 28, 2020	53.67	53.86	52.87	52.99
4175	NASDAQ	IUSV	Wed, May 27, 2020	52.96	53.30	52.25	53.26
4174	NASDAQ	IUSV	Tue, May 26, 2020	51.97	52.42	51.94	52.05
4173	NASDAQ	IUSV	Fri, May 22, 2020	50.71	50.74	50.28	50.73
4172	NASDAQ	IUSV	Thu, May 21, 2020	50.82	51.10	50.51	50.65
4171	NASDAQ	IUSV	Wed, May 20, 2020	50.88	51.22	50.75	50.93
4170	NASDAQ	IUSV	Tue, May 19, 2020	50.89	50.95	50.21	50.22
4169	NASDAQ	IUSV	Mon, May 18, 2020	50.25	51.32	50.22	50.97
4168	NASDAQ	IUSV	Fri, May 15, 2020	48.67	49.06	48.31	48.99
4167	NASDAQ	IUSV	Thu, May 14, 2020	47.67	48.89	47.16	48.87
4166	NASDAQ	IUSV	Wed, May 13, 2020	49.23	49.23	47.87	48.25
4165	NASDAQ	IUSV	Tue, May 12, 2020	50.70	50.76	49.36	49.36
4164	NASDAQ	IUSV	Mon, May 11, 2020	50.37	50.81	50.10	50.47
4163	NASDAQ	IUSV	Fri, May 8, 2020	50.36	50.93	50.28	50.86
4162	NASDAQ	IUSV	Thu, May 7, 2020	49.73	50.30	49.64	49.66
4161	NASDAQ	IUSV	Wed, May 6, 2020	50.25	50.37	49.18	49.18
4160	NASDAQ	IUSV	Tue, May 5, 2020	50.22	50.62	49.95	49.95
4159	NASDAQ	IUSV	Mon, May 4, 2020	49.40	49.77	49.00	49.69
4158	NASDAQ	IUSV	Fri, May 1, 2020	50.38	50.45	49.57	49.83
4157	NASDAQ	IUSV	Thu, Apr 30, 2020	51.79	51.79	51.05	51.26
4156	NASDAQ	IUSV	Wed, Apr 29, 2020	52.24	52.75	51.95	52.28
4155	NASDAQ	IUSV	Tue, Apr 28, 2020	51.76	52.04	51.11	51.33
4154	NASDAQ	IUSV	Mon, Apr 27, 2020	50.17	51.23	50.17	51.06
4153	NASDAQ	IUSV	Fri, Apr 24, 2020	49.52	50.07	49.12	49.92
4152	NASDAQ	IUSV	Thu, Apr 23, 2020	49.49	50.07	49.20	49.26
4151	NASDAQ	IUSV	Wed, Apr 22, 2020	49.43	49.49	48.96	49.13
4150	NASDAQ	IUSV	Tue, Apr 21, 2020	48.76	49.20	48.34	48.54
4149	NASDAQ	IUSV	Mon, Apr 20, 2020	49.89	50.70	49.74	49.82
4148	NASDAQ	IUSV	Fri, Apr 17, 2020	50.24	50.99	50.00	50.81
4147	NASDAQ	IUSV	Thu, Apr 16, 2020	49.30	49.30	48.49	49.07
4146	NASDAQ	IUSV	Wed, Apr 15, 2020	49.43	49.47	48.70	49.11
4145	NASDAQ	IUSV	Tue, Apr 14, 2020	50.60	50.89	50.01	50.60
4144	NASDAQ	IUSV	Mon, Apr 13, 2020	50.55	50.55	49.02	49.62
4143	NASDAQ	IUSV	Thu, Apr 9, 2020	50.21	51.28	49.96	50.50
4142	NASDAQ	IUSV	Wed, Apr 8, 2020	48.04	49.67	47.61	49.42
4141	NASDAQ	IUSV	Tue, Apr 7, 2020	49.00	49.22	47.47	47.48
4140	NASDAQ	IUSV	Mon, Apr 6, 2020	46.06	47.57	45.98	47.28
4139	NASDAQ	IUSV	Fri, Apr 3, 2020	44.92	45.43	43.89	44.34
4138	NASDAQ	IUSV	Thu, Apr 2, 2020	44.01	45.46	43.86	45.16
4137	NASDAQ	IUSV	Wed, Apr 1, 2020	44.68	44.92	43.65	44.04
4136	NASDAQ	IUSV	Tue, Mar 31, 2020	46.88	47.20	45.95	46.18
4135	NASDAQ	IUSV	Mon, Mar 30, 2020	46.17	47.23	45.56	47.09
4134	NASDAQ	IUSV	Fri, Mar 27, 2020	45.72	47.06	45.11	45.87
4133	NASDAQ	IUSV	Thu, Mar 26, 2020	44.83	47.32	44.71	47.13
4132	NASDAQ	IUSV	Wed, Mar 25, 2020	43.70	46.00	42.65	44.35
4131	NASDAQ	IUSV	Tue, Mar 24, 2020	42.13	43.76	41.86	43.72
4130	NASDAQ	IUSV	Mon, Mar 23, 2020	41.46	41.46	39.21	39.87
4129	NASDAQ	IUSV	Fri, Mar 20, 2020	44.02	44.20	41.43	41.67
4128	NASDAQ	IUSV	Thu, Mar 19, 2020	43.22	44.33	41.87	43.45
4127	NASDAQ	IUSV	Wed, Mar 18, 2020	43.76	44.84	41.42	43.56
4126	NASDAQ	IUSV	Tue, Mar 17, 2020	44.69	46.76	43.63	46.28
4125	NASDAQ	IUSV	Mon, Mar 16, 2020	43.00	46.91	42.22	44.04
4124	NASDAQ	IUSV	Fri, Mar 13, 2020	47.90	49.60	45.71	49.48
4123	NASDAQ	IUSV	Thu, Mar 12, 2020	47.31	48.49	44.17	45.40
4122	NASDAQ	IUSV	Wed, Mar 11, 2020	51.86	52.08	49.97	50.50
4121	NASDAQ	IUSV	Tue, Mar 10, 2020	52.98	53.36	50.62	53.34
4120	NASDAQ	IUSV	Mon, Mar 9, 2020	52.54	52.75	49.54	51.08
4119	NASDAQ	IUSV	Fri, Mar 6, 2020	54.71	55.87	54.44	55.60
4118	NASDAQ	IUSV	Thu, Mar 5, 2020	57.18	57.57	56.11	56.67
4117	NASDAQ	IUSV	Wed, Mar 4, 2020	57.45	58.65	56.90	58.64
4116	NASDAQ	IUSV	Tue, Mar 3, 2020	57.97	58.68	55.77	56.30
4115	NASDAQ	IUSV	Mon, Mar 2, 2020	55.78	57.81	55.08	57.81
4114	NASDAQ	IUSV	Fri, Feb 28, 2020	54.46	55.51	53.88	55.51
4113	NASDAQ	IUSV	Thu, Feb 27, 2020	57.78	58.51	56.25	56.25
4112	NASDAQ	IUSV	Wed, Feb 26, 2020	59.62	60.06	58.73	58.73
4111	NASDAQ	IUSV	Tue, Feb 25, 2020	61.46	61.55	59.14	59.38
4110	NASDAQ	IUSV	Mon, Feb 24, 2020	61.62	61.88	61.14	61.33
4109	NASDAQ	IUSV	Fri, Feb 21, 2020	63.33	63.34	63.00	63.20
4108	NASDAQ	IUSV	Thu, Feb 20, 2020	63.47	63.69	63.04	63.52
4107	NASDAQ	IUSV	Wed, Feb 19, 2020	63.54	63.69	63.47	63.57
4106	NASDAQ	IUSV	Tue, Feb 18, 2020	63.54	63.58	63.10	63.36
4105	NASDAQ	IUSV	Fri, Feb 14, 2020	63.76	63.76	63.40	63.66
4104	NASDAQ	IUSV	Thu, Feb 13, 2020	63.54	63.82	63.41	63.72
4103	NASDAQ	IUSV	Wed, Feb 12, 2020	63.76	63.93	63.63	63.79
4102	NASDAQ	IUSV	Tue, Feb 11, 2020	63.47	63.65	63.37	63.46
4101	NASDAQ	IUSV	Mon, Feb 10, 2020	62.82	63.18	62.82	63.18
4100	NASDAQ	IUSV	Fri, Feb 7, 2020	63.21	63.23	62.89	63.01
4099	NASDAQ	IUSV	Thu, Feb 6, 2020	63.56	63.61	63.29	63.33
4098	NASDAQ	IUSV	Wed, Feb 5, 2020	62.71	63.40	62.71	63.35
4097	NASDAQ	IUSV	Tue, Feb 4, 2020	62.21	62.51	62.21	62.23
4096	NASDAQ	IUSV	Mon, Feb 3, 2020	61.58	62.00	61.46	61.48
4095	NASDAQ	IUSV	Fri, Jan 31, 2020	62.09	62.12	61.07	61.25
4094	NASDAQ	IUSV	Thu, Jan 30, 2020	61.80	62.45	61.59	62.41
4093	NASDAQ	IUSV	Wed, Jan 29, 2020	62.62	62.70	62.17	62.17
4092	NASDAQ	IUSV	Tue, Jan 28, 2020	62.29	62.68	62.22	62.50
4091	NASDAQ	IUSV	Mon, Jan 27, 2020	62.09	62.35	62.00	62.05
4090	NASDAQ	IUSV	Fri, Jan 24, 2020	63.67	63.67	62.65	62.92
4089	NASDAQ	IUSV	Thu, Jan 23, 2020	63.38	63.61	63.07	63.61
4088	NASDAQ	IUSV	Wed, Jan 22, 2020	63.66	63.77	63.51	63.59
4087	NASDAQ	IUSV	Tue, Jan 21, 2020	63.64	63.74	63.48	63.53
4086	NASDAQ	IUSV	Fri, Jan 17, 2020	63.88	63.88	63.73	63.83
4085	NASDAQ	IUSV	Thu, Jan 16, 2020	63.53	63.74	63.49	63.73
4084	NASDAQ	IUSV	Wed, Jan 15, 2020	63.12	63.45	63.09	63.25
4083	NASDAQ	IUSV	Tue, Jan 14, 2020	63.04	63.32	62.91	63.18
4082	NASDAQ	IUSV	Mon, Jan 13, 2020	62.94	63.10	62.78	63.10
4081	NASDAQ	IUSV	Fri, Jan 10, 2020	63.19	63.19	62.77	62.82
4080	NASDAQ	IUSV	Thu, Jan 9, 2020	63.06	63.10	62.88	63.04
4079	NASDAQ	IUSV	Wed, Jan 8, 2020	62.67	63.08	62.61	62.84
4078	NASDAQ	IUSV	Tue, Jan 7, 2020	62.74	62.74	62.52	62.65
4077	NASDAQ	IUSV	Mon, Jan 6, 2020	62.41	62.88	62.38	62.87
4076	NASDAQ	IUSV	Fri, Jan 3, 2020	62.67	62.95	62.65	62.78
4075	NASDAQ	IUSV	Thu, Jan 2, 2020	63.25	63.26	62.88	63.22
4074	NASDAQ	IUSV	Tue, Dec 31, 2019	62.74	63.05	62.63	63.02
4073	NASDAQ	IUSV	Mon, Dec 30, 2019	63.13	63.16	62.74	62.83
4072	NASDAQ	IUSV	Fri, Dec 27, 2019	63.22	63.22	62.98	63.08
4071	NASDAQ	IUSV	Thu, Dec 26, 2019	63.04	63.11	62.93	63.07
4070	NASDAQ	IUSV	Tue, Dec 24, 2019	63.04	63.04	62.89	62.90
4069	NASDAQ	IUSV	Mon, Dec 23, 2019	63.06	63.06	62.91	62.99
4068	NASDAQ	IUSV	Fri, Dec 20, 2019	62.90	63.10	62.84	62.95
4067	NASDAQ	IUSV	Thu, Dec 19, 2019	62.58	62.70	62.53	62.61
4066	NASDAQ	IUSV	Wed, Dec 18, 2019	62.62	62.63	62.46	62.47
4065	NASDAQ	IUSV	Tue, Dec 17, 2019	62.55	62.64	62.48	62.54
4064	NASDAQ	IUSV	Mon, Dec 16, 2019	62.37	62.64	62.37	62.45
4063	NASDAQ	IUSV	Fri, Dec 13, 2019	62.46	62.76	62.12	62.34
4062	NASDAQ	IUSV	Thu, Dec 12, 2019	61.73	62.56	61.68	62.42
4061	NASDAQ	IUSV	Wed, Dec 11, 2019	61.64	61.80	61.60	61.73
4060	NASDAQ	IUSV	Tue, Dec 10, 2019	61.62	61.74	61.36	61.55
4059	NASDAQ	IUSV	Mon, Dec 9, 2019	61.74	61.83	61.60	61.61
4058	NASDAQ	IUSV	Fri, Dec 6, 2019	61.65	61.91	61.62	61.81
4057	NASDAQ	IUSV	Thu, Dec 5, 2019	61.18	61.21	60.87	61.14
4056	NASDAQ	IUSV	Wed, Dec 4, 2019	60.77	61.14	60.64	60.96
4055	NASDAQ	IUSV	Tue, Dec 3, 2019	60.54	60.54	60.12	60.47
4054	NASDAQ	IUSV	Mon, Dec 2, 2019	61.57	61.65	61.05	61.12
4053	NASDAQ	IUSV	Fri, Nov 29, 2019	61.66	61.67	61.46	61.51
4052	NASDAQ	IUSV	Wed, Nov 27, 2019	61.67	61.77	61.54	61.72
4051	NASDAQ	IUSV	Tue, Nov 26, 2019	61.54	61.54	61.38	61.50
4050	NASDAQ	IUSV	Mon, Nov 25, 2019	61.20	61.52	61.20	61.50
4049	NASDAQ	IUSV	Fri, Nov 22, 2019	61.05	61.12	60.86	61.07
4048	NASDAQ	IUSV	Thu, Nov 21, 2019	60.98	60.98	60.70	60.86
4047	NASDAQ	IUSV	Wed, Nov 20, 2019	60.99	61.10	60.58	60.92
4046	NASDAQ	IUSV	Tue, Nov 19, 2019	61.47	61.47	61.10	61.21
4045	NASDAQ	IUSV	Mon, Nov 18, 2019	61.25	61.44	61.20	61.42
4044	NASDAQ	IUSV	Fri, Nov 15, 2019	61.22	61.35	61.05	61.35
4043	NASDAQ	IUSV	Thu, Nov 14, 2019	60.85	60.98	60.68	60.92
4042	NASDAQ	IUSV	Wed, Nov 13, 2019	60.67	60.99	60.58	60.88
4041	NASDAQ	IUSV	Tue, Nov 12, 2019	60.95	61.13	60.77	60.87
4040	NASDAQ	IUSV	Mon, Nov 11, 2019	60.75	60.90	60.68	60.89
4039	NASDAQ	IUSV	Fri, Nov 8, 2019	60.83	61.01	60.57	61.01
4038	NASDAQ	IUSV	Thu, Nov 7, 2019	60.96	61.10	60.77	60.88
4037	NASDAQ	IUSV	Wed, Nov 6, 2019	60.59	60.65	60.38	60.56
4036	NASDAQ	IUSV	Tue, Nov 5, 2019	60.59	60.76	60.50	60.63
4035	NASDAQ	IUSV	Mon, Nov 4, 2019	60.41	60.54	60.38	60.53
4034	NASDAQ	IUSV	Fri, Nov 1, 2019	59.55	60.06	59.55	60.05
4033	NASDAQ	IUSV	Thu, Oct 31, 2019	59.43	59.43	58.90	59.23
4032	NASDAQ	IUSV	Wed, Oct 30, 2019	59.49	59.50	59.14	59.42
4031	NASDAQ	IUSV	Tue, Oct 29, 2019	59.40	59.62	59.25	59.43
4030	NASDAQ	IUSV	Mon, Oct 28, 2019	59.46	59.67	59.46	59.48
4029	NASDAQ	IUSV	Fri, Oct 25, 2019	58.89	59.30	58.89	59.23
4028	NASDAQ	IUSV	Thu, Oct 24, 2019	59.16	59.20	58.70	58.89
4027	NASDAQ	IUSV	Wed, Oct 23, 2019	58.82	59.00	58.70	58.95
4026	NASDAQ	IUSV	Tue, Oct 22, 2019	58.83	59.15	58.68	58.82
4025	NASDAQ	IUSV	Mon, Oct 21, 2019	58.50	58.72	58.40	58.71
4024	NASDAQ	IUSV	Fri, Oct 18, 2019	58.13	58.37	58.00	58.25
4023	NASDAQ	IUSV	Thu, Oct 17, 2019	58.26	58.38	58.06	58.22
4022	NASDAQ	IUSV	Wed, Oct 16, 2019	58.08	58.22	57.96	58.01
4021	NASDAQ	IUSV	Tue, Oct 15, 2019	57.80	58.31	57.72	58.12
4020	NASDAQ	IUSV	Mon, Oct 14, 2019	57.53	57.65	57.44	57.56
4019	NASDAQ	IUSV	Fri, Oct 11, 2019	57.52	58.07	57.52	57.65
4018	NASDAQ	IUSV	Thu, Oct 10, 2019	56.38	57.06	56.38	56.85
4017	NASDAQ	IUSV	Wed, Oct 9, 2019	56.36	56.59	56.17	56.37
4016	NASDAQ	IUSV	Tue, Oct 8, 2019	56.45	56.50	55.93	55.96
4015	NASDAQ	IUSV	Mon, Oct 7, 2019	56.95	57.26	56.76	56.83
4014	NASDAQ	IUSV	Fri, Oct 4, 2019	56.47	57.08	56.43	57.05
4013	NASDAQ	IUSV	Thu, Oct 3, 2019	55.90	56.30	55.26	56.30
4012	NASDAQ	IUSV	Wed, Oct 2, 2019	56.61	56.61	55.74	55.95
4011	NASDAQ	IUSV	Tue, Oct 1, 2019	57.95	58.13	56.93	56.94
4010	NASDAQ	IUSV	Mon, Sep 30, 2019	57.64	57.90	57.61	57.80
4009	NASDAQ	IUSV	Fri, Sep 27, 2019	57.80	57.86	57.20	57.46
4008	NASDAQ	IUSV	Thu, Sep 26, 2019	57.85	57.85	57.39	57.59
4007	NASDAQ	IUSV	Wed, Sep 25, 2019	57.50	57.92	57.31	57.80
4006	NASDAQ	IUSV	Tue, Sep 24, 2019	58.08	58.14	57.27	57.47
4005	NASDAQ	IUSV	Mon, Sep 23, 2019	58.00	58.41	57.97	58.29
4004	NASDAQ	IUSV	Fri, Sep 20, 2019	58.63	58.69	58.16	58.22
4003	NASDAQ	IUSV	Thu, Sep 19, 2019	58.67	58.80	58.38	58.46
4002	NASDAQ	IUSV	Wed, Sep 18, 2019	58.40	58.61	58.14	58.57
4001	NASDAQ	IUSV	Tue, Sep 17, 2019	58.47	58.57	58.29	58.57
4000	NASDAQ	IUSV	Mon, Sep 16, 2019	58.47	58.61	58.37	58.52
3999	NASDAQ	IUSV	Fri, Sep 13, 2019	58.77	58.88	58.60	58.65
3998	NASDAQ	IUSV	Thu, Sep 12, 2019	58.63	58.85	58.35	58.60
3997	NASDAQ	IUSV	Wed, Sep 11, 2019	58.12	58.61	57.92	58.61
3996	NASDAQ	IUSV	Tue, Sep 10, 2019	57.58	58.04	57.55	58.04
3995	NASDAQ	IUSV	Mon, Sep 9, 2019	57.36	57.71	57.36	57.66
3994	NASDAQ	IUSV	Fri, Sep 6, 2019	57.13	57.27	57.00	57.12
3993	NASDAQ	IUSV	Thu, Sep 5, 2019	56.81	57.33	56.81	57.07
3992	NASDAQ	IUSV	Wed, Sep 4, 2019	56.08	56.30	55.98	56.30
3991	NASDAQ	IUSV	Tue, Sep 3, 2019	55.53	55.63	55.17	55.61
3990	NASDAQ	IUSV	Fri, Aug 30, 2019	56.11	56.25	55.81	55.95
3989	NASDAQ	IUSV	Thu, Aug 29, 2019	55.62	55.94	55.47	55.82
3988	NASDAQ	IUSV	Wed, Aug 28, 2019	54.51	55.14	54.42	55.07
3987	NASDAQ	IUSV	Tue, Aug 27, 2019	55.28	55.29	54.49	54.61
3986	NASDAQ	IUSV	Mon, Aug 26, 2019	54.94	55.00	54.60	54.93
3985	NASDAQ	IUSV	Fri, Aug 23, 2019	55.59	55.86	54.17	54.40
3984	NASDAQ	IUSV	Thu, Aug 22, 2019	56.01	56.19	55.63	55.92
3983	NASDAQ	IUSV	Wed, Aug 21, 2019	55.93	55.96	55.77	55.86
3982	NASDAQ	IUSV	Tue, Aug 20, 2019	55.85	55.87	55.44	55.44
3981	NASDAQ	IUSV	Mon, Aug 19, 2019	55.91	56.10	55.84	55.95
3980	NASDAQ	IUSV	Fri, Aug 16, 2019	54.65	55.36	54.65	55.28
3979	NASDAQ	IUSV	Thu, Aug 15, 2019	54.55	54.58	53.91	54.32
3978	NASDAQ	IUSV	Wed, Aug 14, 2019	55.07	55.16	54.28	54.30
3977	NASDAQ	IUSV	Tue, Aug 13, 2019	55.16	56.40	55.05	55.98
3976	NASDAQ	IUSV	Mon, Aug 12, 2019	55.57	55.62	54.98	55.20
3975	NASDAQ	IUSV	Fri, Aug 9, 2019	56.04	56.21	55.54	55.90
3974	NASDAQ	IUSV	Thu, Aug 8, 2019	55.63	56.29	55.49	56.27
3973	NASDAQ	IUSV	Wed, Aug 7, 2019	54.72	55.44	54.21	55.35
3972	NASDAQ	IUSV	Tue, Aug 6, 2019	55.10	55.36	54.58	55.36
3971	NASDAQ	IUSV	Mon, Aug 5, 2019	55.51	55.61	54.29	54.66
3970	NASDAQ	IUSV	Fri, Aug 2, 2019	56.63	56.63	55.99	56.39
3969	NASDAQ	IUSV	Thu, Aug 1, 2019	57.58	58.08	56.61	56.80
3968	NASDAQ	IUSV	Wed, Jul 31, 2019	58.21	58.28	57.21	57.57
3967	NASDAQ	IUSV	Tue, Jul 30, 2019	57.83	58.11	57.74	58.09
3966	NASDAQ	IUSV	Mon, Jul 29, 2019	58.12	58.23	58.07	58.11
3965	NASDAQ	IUSV	Fri, Jul 26, 2019	57.88	58.20	57.82	58.15
3964	NASDAQ	IUSV	Thu, Jul 25, 2019	58.10	58.10	57.71	57.87
3963	NASDAQ	IUSV	Wed, Jul 24, 2019	57.66	58.14	57.66	58.13
3962	NASDAQ	IUSV	Tue, Jul 23, 2019	57.42	57.78	57.36	57.78
3961	NASDAQ	IUSV	Mon, Jul 22, 2019	57.26	57.31	57.08	57.26
3960	NASDAQ	IUSV	Fri, Jul 19, 2019	57.58	57.62	57.15	57.18
3959	NASDAQ	IUSV	Thu, Jul 18, 2019	57.14	57.51	57.07	57.42
3958	NASDAQ	IUSV	Wed, Jul 17, 2019	57.66	57.68	57.17	57.18
3957	NASDAQ	IUSV	Tue, Jul 16, 2019	57.69	57.82	57.58	57.65
3956	NASDAQ	IUSV	Mon, Jul 15, 2019	57.86	57.89	57.66	57.74
3955	NASDAQ	IUSV	Fri, Jul 12, 2019	57.49	57.84	57.49	57.84
3954	NASDAQ	IUSV	Thu, Jul 11, 2019	57.36	57.48	57.21	57.43
3953	NASDAQ	IUSV	Wed, Jul 10, 2019	57.33	57.50	57.11	57.20
3952	NASDAQ	IUSV	Tue, Jul 9, 2019	56.89	57.15	56.86	57.13
3951	NASDAQ	IUSV	Mon, Jul 8, 2019	57.19	57.30	57.00	57.12
3950	NASDAQ	IUSV	Fri, Jul 5, 2019	57.33	57.48	57.04	57.43
3949	NASDAQ	IUSV	Wed, Jul 3, 2019	57.23	57.49	57.17	57.49
3948	NASDAQ	IUSV	Tue, Jul 2, 2019	57.03	57.08	56.78	57.05
3947	NASDAQ	IUSV	Mon, Jul 1, 2019	57.26	57.40	56.78	57.02
3946	NASDAQ	IUSV	Fri, Jun 28, 2019	56.44	56.68	56.37	56.65
3945	NASDAQ	IUSV	Thu, Jun 27, 2019	55.99	56.27	55.99	56.20
3944	NASDAQ	IUSV	Wed, Jun 26, 2019	56.07	56.17	55.90	55.92
3943	NASDAQ	IUSV	Tue, Jun 25, 2019	56.29	56.29	55.85	55.91
3942	NASDAQ	IUSV	Mon, Jun 24, 2019	56.44	56.48	56.20	56.24
3941	NASDAQ	IUSV	Fri, Jun 21, 2019	56.49	56.69	56.36	56.43
3940	NASDAQ	IUSV	Thu, Jun 20, 2019	56.52	56.58	56.05	56.50
3939	NASDAQ	IUSV	Wed, Jun 19, 2019	55.96	56.12	55.86	55.99
3938	NASDAQ	IUSV	Tue, Jun 18, 2019	55.58	56.18	55.54	55.91
3937	NASDAQ	IUSV	Mon, Jun 17, 2019	55.44	55.50	55.26	55.32
3936	NASDAQ	IUSV	Fri, Jun 14, 2019	55.76	55.86	55.50	55.71
3935	NASDAQ	IUSV	Thu, Jun 13, 2019	55.70	55.89	55.63	55.83
3934	NASDAQ	IUSV	Wed, Jun 12, 2019	55.58	55.67	55.41	55.50
3933	NASDAQ	IUSV	Tue, Jun 11, 2019	55.90	56.04	55.56	55.69
3932	NASDAQ	IUSV	Mon, Jun 10, 2019	55.67	55.92	55.56	55.61
3931	NASDAQ	IUSV	Fri, Jun 7, 2019	55.12	55.52	55.04	55.31
3930	NASDAQ	IUSV	Thu, Jun 6, 2019	54.62	55.07	54.52	54.95
3929	NASDAQ	IUSV	Wed, Jun 5, 2019	54.56	54.64	54.14	54.59
3928	NASDAQ	IUSV	Tue, Jun 4, 2019	53.54	54.33	53.54	54.33
3927	NASDAQ	IUSV	Mon, Jun 3, 2019	52.71	53.25	52.71	53.03
3926	NASDAQ	IUSV	Fri, May 31, 2019	52.83	53.00	52.66	52.68
3925	NASDAQ	IUSV	Thu, May 30, 2019	53.51	53.75	53.18	53.41
3924	NASDAQ	IUSV	Wed, May 29, 2019	53.37	53.57	53.06	53.41
3923	NASDAQ	IUSV	Tue, May 28, 2019	54.42	54.52	53.71	53.73
3922	NASDAQ	IUSV	Fri, May 24, 2019	54.54	54.62	54.20	54.39
3921	NASDAQ	IUSV	Thu, May 23, 2019	54.49	54.58	53.92	54.28
3920	NASDAQ	IUSV	Wed, May 22, 2019	55.11	55.20	54.86	54.96
3919	NASDAQ	IUSV	Tue, May 21, 2019	55.08	55.39	55.01	55.34
3918	NASDAQ	IUSV	Mon, May 20, 2019	54.74	55.02	54.59	54.78
3917	NASDAQ	IUSV	Fri, May 17, 2019	54.95	55.55	54.94	55.10
3916	NASDAQ	IUSV	Thu, May 16, 2019	55.14	55.72	55.14	55.37
3915	NASDAQ	IUSV	Wed, May 15, 2019	54.61	55.21	54.46	55.08
3914	NASDAQ	IUSV	Tue, May 14, 2019	54.65	55.27	54.51	54.96
3913	NASDAQ	IUSV	Mon, May 13, 2019	54.80	54.92	54.22	54.50
3912	NASDAQ	IUSV	Fri, May 10, 2019	55.50	56.05	54.80	55.92
3911	NASDAQ	IUSV	Thu, May 9, 2019	55.41	55.80	55.01	55.70
3910	NASDAQ	IUSV	Wed, May 8, 2019	55.83	56.22	55.73	55.84
3909	NASDAQ	IUSV	Tue, May 7, 2019	56.45	56.47	55.56	55.99
3908	NASDAQ	IUSV	Mon, May 6, 2019	56.27	57.00	56.22	56.94
3907	NASDAQ	IUSV	Fri, May 3, 2019	56.92	57.22	56.90	57.18
3906	NASDAQ	IUSV	Thu, May 2, 2019	56.77	57.02	56.39	56.67
3905	NASDAQ	IUSV	Wed, May 1, 2019	57.38	57.44	56.83	56.83
3904	NASDAQ	IUSV	Tue, Apr 30, 2019	57.03	57.15	56.66	57.11
3903	NASDAQ	IUSV	Mon, Apr 29, 2019	56.93	57.17	56.90	57.02
3902	NASDAQ	IUSV	Fri, Apr 26, 2019	56.51	56.89	56.50	56.85
3901	NASDAQ	IUSV	Thu, Apr 25, 2019	56.73	56.78	56.33	56.56
3900	NASDAQ	IUSV	Wed, Apr 24, 2019	57.01	57.06	56.83	56.90
3899	NASDAQ	IUSV	Tue, Apr 23, 2019	56.68	57.10	56.62	57.04
3898	NASDAQ	IUSV	Mon, Apr 22, 2019	56.59	56.65	56.51	56.60
3897	NASDAQ	IUSV	Thu, Apr 18, 2019	56.74	56.77	56.51	56.67
3896	NASDAQ	IUSV	Wed, Apr 17, 2019	56.79	56.82	56.51	56.65
3895	NASDAQ	IUSV	Tue, Apr 16, 2019	56.69	56.71	56.48	56.64
3894	NASDAQ	IUSV	Mon, Apr 15, 2019	56.56	56.66	56.35	56.49
3893	NASDAQ	IUSV	Fri, Apr 12, 2019	56.56	56.74	56.32	56.53
3892	NASDAQ	IUSV	Thu, Apr 11, 2019	56.19	56.35	56.03	56.15
3891	NASDAQ	IUSV	Wed, Apr 10, 2019	55.99	56.16	55.88	56.16
3890	NASDAQ	IUSV	Tue, Apr 9, 2019	56.17	56.17	55.82	55.90
3889	NASDAQ	IUSV	Mon, Apr 8, 2019	56.19	56.37	56.07	56.35
3888	NASDAQ	IUSV	Fri, Apr 5, 2019	56.03	56.27	55.98	56.27
3887	NASDAQ	IUSV	Thu, Apr 4, 2019	55.64	55.95	55.64	55.92
3886	NASDAQ	IUSV	Wed, Apr 3, 2019	55.71	55.86	55.48	55.61
3885	NASDAQ	IUSV	Tue, Apr 2, 2019	55.52	55.59	55.34	55.51
3884	NASDAQ	IUSV	Mon, Apr 1, 2019	55.19	55.59	55.15	55.55
3883	NASDAQ	IUSV	Fri, Mar 29, 2019	54.78	54.86	54.57	54.83
3882	NASDAQ	IUSV	Thu, Mar 28, 2019	54.33	54.55	54.10	54.45
3881	NASDAQ	IUSV	Wed, Mar 27, 2019	54.43	54.59	53.95	54.26
3880	NASDAQ	IUSV	Tue, Mar 26, 2019	54.37	54.67	54.14	54.43
3879	NASDAQ	IUSV	Mon, Mar 25, 2019	54.11	54.32	53.76	54.03
3878	NASDAQ	IUSV	Fri, Mar 22, 2019	55.02	55.14	54.14	54.20
3877	NASDAQ	IUSV	Thu, Mar 21, 2019	54.59	55.44	54.59	55.29
3876	NASDAQ	IUSV	Wed, Mar 20, 2019	55.13	55.20	54.63	54.71
3875	NASDAQ	IUSV	Tue, Mar 19, 2019	55.84	55.99	55.33	55.54
3874	NASDAQ	IUSV	Mon, Mar 18, 2019	55.32	55.68	55.32	55.66
3873	NASDAQ	IUSV	Fri, Mar 15, 2019	55.17	55.46	55.08	55.28
3872	NASDAQ	IUSV	Thu, Mar 14, 2019	55.05	55.19	54.97	55.07
3871	NASDAQ	IUSV	Wed, Mar 13, 2019	54.85	55.22	54.84	55.04
3870	NASDAQ	IUSV	Tue, Mar 12, 2019	54.62	54.83	54.61	54.67
3869	NASDAQ	IUSV	Mon, Mar 11, 2019	53.92	54.57	53.92	54.53
3868	NASDAQ	IUSV	Fri, Mar 8, 2019	53.37	53.76	53.35	53.74
3867	NASDAQ	IUSV	Thu, Mar 7, 2019	54.11	54.13	53.61	53.81
3866	NASDAQ	IUSV	Wed, Mar 6, 2019	54.60	54.60	54.16	54.19
3865	NASDAQ	IUSV	Tue, Mar 5, 2019	54.78	54.80	54.47	54.66
3864	NASDAQ	IUSV	Mon, Mar 4, 2019	55.21	55.25	54.28	54.75
3863	NASDAQ	IUSV	Fri, Mar 1, 2019	55.05	55.19	54.71	54.99
3862	NASDAQ	IUSV	Thu, Feb 28, 2019	54.90	54.90	54.64	54.66
3861	NASDAQ	IUSV	Wed, Feb 27, 2019	54.94	55.05	54.72	54.93
3860	NASDAQ	IUSV	Tue, Feb 26, 2019	55.11	55.27	55.02	55.02
3859	NASDAQ	IUSV	Mon, Feb 25, 2019	55.41	55.55	55.16	55.17
3858	NASDAQ	IUSV	Fri, Feb 22, 2019	55.00	55.12	54.88	55.08
3857	NASDAQ	IUSV	Thu, Feb 21, 2019	55.09	55.09	54.70	54.87
3856	NASDAQ	IUSV	Wed, Feb 20, 2019	54.95	55.26	54.91	55.18
3855	NASDAQ	IUSV	Tue, Feb 19, 2019	54.65	55.11	54.65	54.98
3854	NASDAQ	IUSV	Fri, Feb 15, 2019	54.52	54.81	54.48	54.80
3853	NASDAQ	IUSV	Thu, Feb 14, 2019	54.08	54.38	53.84	54.13
3852	NASDAQ	IUSV	Wed, Feb 13, 2019	54.25	54.50	54.21	54.35
3851	NASDAQ	IUSV	Tue, Feb 12, 2019	53.79	54.20	53.72	54.12
3850	NASDAQ	IUSV	Mon, Feb 11, 2019	53.52	53.52	53.31	53.44
3849	NASDAQ	IUSV	Fri, Feb 8, 2019	53.28	53.40	52.88	53.40
3848	NASDAQ	IUSV	Thu, Feb 7, 2019	53.72	53.76	53.12	53.49
3847	NASDAQ	IUSV	Wed, Feb 6, 2019	53.93	54.04	53.84	53.95
3846	NASDAQ	IUSV	Tue, Feb 5, 2019	53.93	54.04	53.73	54.00
3845	NASDAQ	IUSV	Mon, Feb 4, 2019	53.45	53.83	53.29	53.83
3844	NASDAQ	IUSV	Fri, Feb 1, 2019	53.48	53.69	53.31	53.48
3843	NASDAQ	IUSV	Thu, Jan 31, 2019	53.06	53.49	52.91	53.42
3842	NASDAQ	IUSV	Wed, Jan 30, 2019	52.86	53.35	52.50	53.13
3841	NASDAQ	IUSV	Tue, Jan 29, 2019	52.43	52.67	52.35	52.48
3840	NASDAQ	IUSV	Mon, Jan 28, 2019	52.23	52.43	51.99	52.41
3839	NASDAQ	IUSV	Fri, Jan 25, 2019	52.52	52.81	52.50	52.63
3838	NASDAQ	IUSV	Thu, Jan 24, 2019	52.01	52.23	51.84	52.15
3837	NASDAQ	IUSV	Wed, Jan 23, 2019	52.13	52.32	51.51	51.99
3836	NASDAQ	IUSV	Tue, Jan 22, 2019	52.35	52.36	51.63	51.95
3835	NASDAQ	IUSV	Fri, Jan 18, 2019	52.31	52.73	52.13	52.63
3834	NASDAQ	IUSV	Thu, Jan 17, 2019	51.25	52.06	51.25	51.90
3833	NASDAQ	IUSV	Wed, Jan 16, 2019	51.29	51.69	51.29	51.49
3832	NASDAQ	IUSV	Tue, Jan 15, 2019	50.86	51.24	50.80	51.17
3831	NASDAQ	IUSV	Mon, Jan 14, 2019	50.67	51.00	50.54	50.81
3830	NASDAQ	IUSV	Fri, Jan 11, 2019	50.78	51.07	50.61	51.02
3829	NASDAQ	IUSV	Thu, Jan 10, 2019	50.46	51.01	50.33	51.01
3828	NASDAQ	IUSV	Wed, Jan 9, 2019	50.70	50.93	50.41	50.73
3827	NASDAQ	IUSV	Tue, Jan 8, 2019	50.54	50.58	50.03	50.49
3826	NASDAQ	IUSV	Mon, Jan 7, 2019	49.71	50.40	49.51	50.07
3825	NASDAQ	IUSV	Fri, Jan 4, 2019	48.85	49.82	48.81	49.71
3824	NASDAQ	IUSV	Thu, Jan 3, 2019	48.91	48.92	48.09	48.21
3823	NASDAQ	IUSV	Wed, Jan 2, 2019	48.45	49.48	48.32	49.32
3822	NASDAQ	IUSV	Mon, Dec 31, 2018	49.03	49.17	48.58	49.09
3821	NASDAQ	IUSV	Fri, Dec 28, 2018	49.05	49.39	48.55	48.69
3820	NASDAQ	IUSV	Thu, Dec 27, 2018	47.78	48.75	47.06	48.75
3819	NASDAQ	IUSV	Wed, Dec 26, 2018	46.59	48.39	46.00	48.37
3818	NASDAQ	IUSV	Mon, Dec 24, 2018	47.42	47.42	45.08	46.36
3817	NASDAQ	IUSV	Fri, Dec 21, 2018	48.48	49.12	47.43	47.57
3816	NASDAQ	IUSV	Thu, Dec 20, 2018	48.83	49.11	47.86	48.31
3815	NASDAQ	IUSV	Wed, Dec 19, 2018	49.74	50.47	48.72	48.99
3814	NASDAQ	IUSV	Tue, Dec 18, 2018	50.23	50.39	49.36	49.65
3813	NASDAQ	IUSV	Mon, Dec 17, 2018	50.72	50.91	49.62	49.90
3812	NASDAQ	IUSV	Fri, Dec 14, 2018	51.57	51.82	51.07	51.22
3811	NASDAQ	IUSV	Thu, Dec 13, 2018	52.22	52.32	51.76	51.98
3810	NASDAQ	IUSV	Wed, Dec 12, 2018	52.52	52.66	52.05	52.07
3809	NASDAQ	IUSV	Tue, Dec 11, 2018	52.64	52.74	51.65	51.88
3808	NASDAQ	IUSV	Mon, Dec 10, 2018	52.30	52.30	51.06	52.01
3807	NASDAQ	IUSV	Fri, Dec 7, 2018	53.24	53.55	52.09	52.24
3806	NASDAQ	IUSV	Thu, Dec 6, 2018	52.89	53.22	51.91	53.22
3805	NASDAQ	IUSV	Tue, Dec 4, 2018	55.07	55.08	53.44	53.49
3804	NASDAQ	IUSV	Mon, Dec 3, 2018	55.34	55.34	54.72	55.12
3803	NASDAQ	IUSV	Fri, Nov 30, 2018	54.29	54.74	54.27	54.66
3802	NASDAQ	IUSV	Thu, Nov 29, 2018	54.32	54.64	54.10	54.33
3801	NASDAQ	IUSV	Wed, Nov 28, 2018	53.65	54.44	53.44	54.41
3800	NASDAQ	IUSV	Tue, Nov 27, 2018	53.25	53.62	53.22	53.62
3799	NASDAQ	IUSV	Mon, Nov 26, 2018	53.22	53.53	53.20	53.44
3798	NASDAQ	IUSV	Fri, Nov 23, 2018	52.80	53.07	52.68	52.84
3797	NASDAQ	IUSV	Wed, Nov 21, 2018	53.10	53.57	53.10	53.19
3796	NASDAQ	IUSV	Tue, Nov 20, 2018	53.63	53.68	52.87	53.01
3795	NASDAQ	IUSV	Mon, Nov 19, 2018	54.29	54.48	53.88	54.10
3794	NASDAQ	IUSV	Fri, Nov 16, 2018	54.10	54.56	54.02	54.39
3793	NASDAQ	IUSV	Thu, Nov 15, 2018	53.49	54.21	53.16	54.16
3792	NASDAQ	IUSV	Wed, Nov 14, 2018	54.36	54.53	53.38	53.77
3791	NASDAQ	IUSV	Tue, Nov 13, 2018	54.31	54.63	53.95	54.09
3790	NASDAQ	IUSV	Mon, Nov 12, 2018	54.96	54.96	54.09	54.16
3789	NASDAQ	IUSV	Fri, Nov 9, 2018	55.07	55.14	54.65	54.91
3788	NASDAQ	IUSV	Thu, Nov 8, 2018	55.27	55.49	55.06	55.25
3787	NASDAQ	IUSV	Wed, Nov 7, 2018	55.01	55.40	54.67	55.40
3786	NASDAQ	IUSV	Tue, Nov 6, 2018	54.17	54.62	54.17	54.56
3785	NASDAQ	IUSV	Mon, Nov 5, 2018	53.79	54.39	53.79	54.29
3784	NASDAQ	IUSV	Fri, Nov 2, 2018	54.07	54.15	53.19	53.63
3783	NASDAQ	IUSV	Thu, Nov 1, 2018	53.37	53.80	53.37	53.76
3782	NASDAQ	IUSV	Wed, Oct 31, 2018	53.47	53.76	53.25	53.25
3781	NASDAQ	IUSV	Tue, Oct 30, 2018	52.37	53.13	52.25	53.10
3780	NASDAQ	IUSV	Mon, Oct 29, 2018	52.61	53.05	51.62	52.19
3779	NASDAQ	IUSV	Fri, Oct 26, 2018	52.20	52.58	51.62	52.03
3778	NASDAQ	IUSV	Thu, Oct 25, 2018	52.55	53.10	52.30	52.75
3777	NASDAQ	IUSV	Wed, Oct 24, 2018	53.53	53.53	52.12	52.23
3776	NASDAQ	IUSV	Tue, Oct 23, 2018	53.14	53.81	52.80	53.55
3775	NASDAQ	IUSV	Mon, Oct 22, 2018	54.44	54.52	53.84	53.90
3774	NASDAQ	IUSV	Fri, Oct 19, 2018	54.40	54.80	54.29	54.41
3773	NASDAQ	IUSV	Thu, Oct 18, 2018	54.78	54.98	54.11	54.35
3772	NASDAQ	IUSV	Wed, Oct 17, 2018	54.80	55.03	54.31	54.82
3771	NASDAQ	IUSV	Tue, Oct 16, 2018	54.19	54.85	54.08	54.82
3770	NASDAQ	IUSV	Mon, Oct 15, 2018	54.04	54.42	53.98	53.98
3769	NASDAQ	IUSV	Fri, Oct 12, 2018	54.43	54.45	53.16	54.04
3768	NASDAQ	IUSV	Thu, Oct 11, 2018	54.98	55.12	53.58	53.76
3767	NASDAQ	IUSV	Wed, Oct 10, 2018	56.59	56.59	55.18	55.19
3766	NASDAQ	IUSV	Tue, Oct 9, 2018	56.64	56.81	56.44	56.59
3765	NASDAQ	IUSV	Mon, Oct 8, 2018	56.42	56.82	56.38	56.72
3764	NASDAQ	IUSV	Fri, Oct 5, 2018	56.72	56.82	56.27	56.44
3763	NASDAQ	IUSV	Thu, Oct 4, 2018	56.69	56.81	56.34	56.65
3762	NASDAQ	IUSV	Wed, Oct 3, 2018	56.92	56.97	56.66	56.70
3761	NASDAQ	IUSV	Tue, Oct 2, 2018	56.46	56.76	56.43	56.69
3760	NASDAQ	IUSV	Mon, Oct 1, 2018	56.60	56.80	56.44	56.58
3759	NASDAQ	IUSV	Fri, Sep 28, 2018	56.22	56.55	56.20	56.38
3758	NASDAQ	IUSV	Thu, Sep 27, 2018	56.40	56.74	56.35	56.39
3757	NASDAQ	IUSV	Wed, Sep 26, 2018	56.85	56.91	56.38	56.42
3756	NASDAQ	IUSV	Tue, Sep 25, 2018	57.31	57.41	57.03	57.08
3755	NASDAQ	IUSV	Mon, Sep 24, 2018	57.56	57.73	57.17	57.22
3754	NASDAQ	IUSV	Fri, Sep 21, 2018	57.84	57.84	57.63	57.68
3753	NASDAQ	IUSV	Thu, Sep 20, 2018	57.36	57.68	57.36	57.63
3752	NASDAQ	IUSV	Wed, Sep 19, 2018	57.09	57.37	57.09	57.25
3751	NASDAQ	IUSV	Tue, Sep 18, 2018	56.86	57.15	56.79	57.01
3750	NASDAQ	IUSV	Mon, Sep 17, 2018	56.91	56.98	56.77	56.84
3749	NASDAQ	IUSV	Fri, Sep 14, 2018	56.71	56.91	56.67	56.82
3748	NASDAQ	IUSV	Thu, Sep 13, 2018	56.71	56.85	56.62	56.75
3747	NASDAQ	IUSV	Wed, Sep 12, 2018	56.63	56.80	56.57	56.64
3746	NASDAQ	IUSV	Tue, Sep 11, 2018	56.44	56.68	56.29	56.53
3745	NASDAQ	IUSV	Mon, Sep 10, 2018	56.61	56.79	56.49	56.53
3744	NASDAQ	IUSV	Fri, Sep 7, 2018	56.33	56.51	56.23	56.37
3743	NASDAQ	IUSV	Thu, Sep 6, 2018	56.73	56.77	56.39	56.56
3742	NASDAQ	IUSV	Wed, Sep 5, 2018	56.27	56.70	56.27	56.65
3741	NASDAQ	IUSV	Tue, Sep 4, 2018	56.50	56.54	56.27	56.45
3740	NASDAQ	IUSV	Fri, Aug 31, 2018	56.49	56.59	56.30	56.52
3739	NASDAQ	IUSV	Thu, Aug 30, 2018	56.86	56.86	56.50	56.58
3738	NASDAQ	IUSV	Wed, Aug 29, 2018	56.73	57.00	56.67	56.91
3737	NASDAQ	IUSV	Tue, Aug 28, 2018	56.83	56.96	56.74	56.80
3736	NASDAQ	IUSV	Mon, Aug 27, 2018	56.71	56.90	56.69	56.81
3735	NASDAQ	IUSV	Fri, Aug 24, 2018	56.30	56.53	56.30	56.49
3734	NASDAQ	IUSV	Thu, Aug 23, 2018	56.41	56.41	56.19	56.20
3733	NASDAQ	IUSV	Wed, Aug 22, 2018	56.48	56.55	56.40	56.42
3732	NASDAQ	IUSV	Tue, Aug 21, 2018	56.41	56.74	56.41	56.52
3731	NASDAQ	IUSV	Mon, Aug 20, 2018	56.26	56.43	56.21	56.39
3730	NASDAQ	IUSV	Fri, Aug 17, 2018	55.76	56.25	55.76	56.13
3729	NASDAQ	IUSV	Thu, Aug 16, 2018	55.46	55.98	55.46	55.85
3728	NASDAQ	IUSV	Wed, Aug 15, 2018	55.38	55.38	54.97	55.26
3727	NASDAQ	IUSV	Tue, Aug 14, 2018	55.32	55.70	55.32	55.63
3726	NASDAQ	IUSV	Mon, Aug 13, 2018	55.53	55.63	55.17	55.22
3725	NASDAQ	IUSV	Fri, Aug 10, 2018	55.52	55.73	55.45	55.56
3724	NASDAQ	IUSV	Thu, Aug 9, 2018	56.14	56.15	55.91	55.94
3723	NASDAQ	IUSV	Wed, Aug 8, 2018	56.12	56.17	56.00	56.10
3722	NASDAQ	IUSV	Tue, Aug 7, 2018	56.05	56.29	56.05	56.15
3721	NASDAQ	IUSV	Mon, Aug 6, 2018	55.92	56.12	55.81	56.00
3720	NASDAQ	IUSV	Fri, Aug 3, 2018	55.58	55.86	55.52	55.86
3719	NASDAQ	IUSV	Thu, Aug 2, 2018	55.23	55.53	55.06	55.51
3718	NASDAQ	IUSV	Wed, Aug 1, 2018	55.75	55.75	55.35	55.43
3717	NASDAQ	IUSV	Tue, Jul 31, 2018	55.79	55.86	55.61	55.74
3716	NASDAQ	IUSV	Mon, Jul 30, 2018	55.54	55.74	55.40	55.57
3715	NASDAQ	IUSV	Fri, Jul 27, 2018	55.53	55.65	55.31	55.44
3714	NASDAQ	IUSV	Thu, Jul 26, 2018	55.36	55.72	55.36	55.60
3713	NASDAQ	IUSV	Wed, Jul 25, 2018	55.05	55.37	54.91	55.30
3712	NASDAQ	IUSV	Tue, Jul 24, 2018	54.99	55.20	54.92	55.04
3711	NASDAQ	IUSV	Mon, Jul 23, 2018	54.79	54.93	54.66	54.86
3710	NASDAQ	IUSV	Fri, Jul 20, 2018	54.87	54.87	54.72	54.75
3709	NASDAQ	IUSV	Thu, Jul 19, 2018	54.87	55.04	54.75	54.91
3708	NASDAQ	IUSV	Wed, Jul 18, 2018	54.79	55.07	54.79	55.03
3707	NASDAQ	IUSV	Tue, Jul 17, 2018	54.63	54.93	54.63	54.81
3706	NASDAQ	IUSV	Mon, Jul 16, 2018	54.67	54.79	54.56	54.79
3705	NASDAQ	IUSV	Fri, Jul 13, 2018	54.69	54.87	54.59	54.70
3704	NASDAQ	IUSV	Thu, Jul 12, 2018	54.88	54.88	54.55	54.74
3703	NASDAQ	IUSV	Wed, Jul 11, 2018	54.76	54.80	54.44	54.48
3702	NASDAQ	IUSV	Tue, Jul 10, 2018	54.84	55.04	54.84	55.03
3701	NASDAQ	IUSV	Mon, Jul 9, 2018	54.42	54.85	54.42	54.80
3700	NASDAQ	IUSV	Fri, Jul 6, 2018	53.98	54.40	53.84	54.31
3699	NASDAQ	IUSV	Thu, Jul 5, 2018	53.94	53.97	53.61	53.95
3698	NASDAQ	IUSV	Tue, Jul 3, 2018	53.88	54.00	53.54	53.63
3697	NASDAQ	IUSV	Mon, Jul 2, 2018	53.39	53.64	53.25	53.63
3696	NASDAQ	IUSV	Fri, Jun 29, 2018	53.91	54.18	53.65	53.68
3695	NASDAQ	IUSV	Thu, Jun 28, 2018	53.38	53.77	53.23	53.64
3694	NASDAQ	IUSV	Wed, Jun 27, 2018	53.67	54.14	53.42	53.42
3693	NASDAQ	IUSV	Tue, Jun 26, 2018	53.67	53.83	53.47	53.68
3692	NASDAQ	IUSV	Mon, Jun 25, 2018	54.33	54.33	53.64	53.97
3691	NASDAQ	IUSV	Fri, Jun 22, 2018	54.44	54.69	54.44	54.44
3690	NASDAQ	IUSV	Thu, Jun 21, 2018	54.50	54.50	54.07	54.15
3689	NASDAQ	IUSV	Wed, Jun 20, 2018	54.58	54.59	54.37	54.46
3688	NASDAQ	IUSV	Tue, Jun 19, 2018	54.04	54.50	54.04	54.44
3687	NASDAQ	IUSV	Mon, Jun 18, 2018	54.38	54.64	54.36	54.58
3686	NASDAQ	IUSV	Fri, Jun 15, 2018	54.59	54.78	54.32	54.73
3685	NASDAQ	IUSV	Thu, Jun 14, 2018	55.07	55.07	54.70	54.77
3684	NASDAQ	IUSV	Wed, Jun 13, 2018	55.04	55.13	54.80	54.80
3683	NASDAQ	IUSV	Tue, Jun 12, 2018	55.29	55.29	54.93	55.07
3682	NASDAQ	IUSV	Mon, Jun 11, 2018	55.02	55.26	55.02	55.12
3681	NASDAQ	IUSV	Fri, Jun 8, 2018	54.75	55.03	54.72	55.03
3680	NASDAQ	IUSV	Thu, Jun 7, 2018	54.77	54.95	54.68	54.84
3679	NASDAQ	IUSV	Wed, Jun 6, 2018	54.13	54.61	54.13	54.61
3678	NASDAQ	IUSV	Tue, Jun 5, 2018	54.17	54.17	53.94	54.10
3677	NASDAQ	IUSV	Mon, Jun 4, 2018	54.27	54.37	54.08	54.15
3676	NASDAQ	IUSV	Fri, Jun 1, 2018	54.04	54.15	53.97	54.04
3675	NASDAQ	IUSV	Thu, May 31, 2018	54.02	54.02	53.53	53.65
3674	NASDAQ	IUSV	Wed, May 30, 2018	53.65	54.25	53.62	54.15
3673	NASDAQ	IUSV	Tue, May 29, 2018	53.61	53.77	53.03	53.29
3672	NASDAQ	IUSV	Fri, May 25, 2018	54.17	54.17	53.89	54.07
3671	NASDAQ	IUSV	Thu, May 24, 2018	54.31	54.39	53.95	54.30
3670	NASDAQ	IUSV	Wed, May 23, 2018	54.23	54.47	54.13	54.47
3669	NASDAQ	IUSV	Tue, May 22, 2018	54.83	54.91	54.51	54.54
3668	NASDAQ	IUSV	Mon, May 21, 2018	54.56	54.72	54.51	54.63
3667	NASDAQ	IUSV	Fri, May 18, 2018	54.42	54.44	54.22	54.25
3666	NASDAQ	IUSV	Thu, May 17, 2018	54.46	54.66	54.31	54.50
3665	NASDAQ	IUSV	Wed, May 16, 2018	54.13	54.54	54.13	54.42
3664	NASDAQ	IUSV	Tue, May 15, 2018	54.22	54.25	53.99	54.18
3663	NASDAQ	IUSV	Mon, May 14, 2018	54.51	54.56	54.28	54.34
3662	NASDAQ	IUSV	Fri, May 11, 2018	54.28	54.44	54.16	54.31
3661	NASDAQ	IUSV	Thu, May 10, 2018	53.89	54.24	53.76	54.16
3660	NASDAQ	IUSV	Wed, May 9, 2018	53.41	53.77	53.33	53.68
3659	NASDAQ	IUSV	Tue, May 8, 2018	53.21	53.26	52.86	53.19
3658	NASDAQ	IUSV	Mon, May 7, 2018	53.30	53.44	53.09	53.19
3657	NASDAQ	IUSV	Fri, May 4, 2018	52.37	53.29	52.22	53.12
3656	NASDAQ	IUSV	Thu, May 3, 2018	52.69	52.69	51.93	52.53
3655	NASDAQ	IUSV	Wed, May 2, 2018	53.04	53.26	52.72	52.76
3654	NASDAQ	IUSV	Tue, May 1, 2018	53.29	53.29	52.75	53.25
3653	NASDAQ	IUSV	Mon, Apr 30, 2018	54.08	54.11	53.37	53.38
3652	NASDAQ	IUSV	Fri, Apr 27, 2018	53.67	53.99	53.67	53.90
3651	NASDAQ	IUSV	Thu, Apr 26, 2018	53.59	54.00	53.48	53.83
3650	NASDAQ	IUSV	Wed, Apr 25, 2018	53.35	53.71	53.07	53.61
3649	NASDAQ	IUSV	Tue, Apr 24, 2018	54.13	54.21	53.13	53.49
3648	NASDAQ	IUSV	Mon, Apr 23, 2018	53.91	53.94	53.61	53.86
3647	NASDAQ	IUSV	Fri, Apr 20, 2018	54.13	54.19	53.56	53.77
3646	NASDAQ	IUSV	Thu, Apr 19, 2018	54.19	54.22	53.83	54.07
3645	NASDAQ	IUSV	Wed, Apr 18, 2018	54.40	54.48	54.21	54.22
3644	NASDAQ	IUSV	Tue, Apr 17, 2018	54.32	54.32	54.08	54.20
3643	NASDAQ	IUSV	Mon, Apr 16, 2018	53.75	54.13	53.66	53.94
3642	NASDAQ	IUSV	Fri, Apr 13, 2018	53.98	53.98	53.29	53.50
3641	NASDAQ	IUSV	Thu, Apr 12, 2018	53.43	53.84	53.43	53.60
3640	NASDAQ	IUSV	Wed, Apr 11, 2018	53.12	53.52	53.12	53.23
3639	NASDAQ	IUSV	Tue, Apr 10, 2018	53.42	53.68	53.16	53.49
3638	NASDAQ	IUSV	Mon, Apr 9, 2018	52.91	53.42	52.64	52.68
3637	NASDAQ	IUSV	Fri, Apr 6, 2018	53.29	53.49	52.14	52.56
3636	NASDAQ	IUSV	Thu, Apr 5, 2018	53.38	53.79	53.33	53.65
3635	NASDAQ	IUSV	Wed, Apr 4, 2018	51.93	53.29	51.92	53.19
3634	NASDAQ	IUSV	Tue, Apr 3, 2018	52.23	52.74	51.95	52.68
3633	NASDAQ	IUSV	Mon, Apr 2, 2018	52.92	53.03	51.41	51.95
3632	NASDAQ	IUSV	Thu, Mar 29, 2018	52.77	53.31	52.65	53.12
3631	NASDAQ	IUSV	Wed, Mar 28, 2018	52.63	52.84	52.30	52.46
3630	NASDAQ	IUSV	Tue, Mar 27, 2018	53.14	53.36	52.15	52.40
3629	NASDAQ	IUSV	Mon, Mar 26, 2018	52.57	53.00	52.06	52.98
3628	NASDAQ	IUSV	Fri, Mar 23, 2018	52.90	53.09	51.73	51.81
3627	NASDAQ	IUSV	Thu, Mar 22, 2018	53.75	53.83	52.74	52.81
3626	NASDAQ	IUSV	Wed, Mar 21, 2018	54.37	54.88	54.30	54.41
3625	NASDAQ	IUSV	Tue, Mar 20, 2018	54.42	54.60	54.23	54.30
3624	NASDAQ	IUSV	Mon, Mar 19, 2018	54.92	54.97	54.03	54.37
3623	NASDAQ	IUSV	Fri, Mar 16, 2018	54.79	55.25	54.79	54.99
3622	NASDAQ	IUSV	Thu, Mar 15, 2018	55.04	55.13	54.70	54.79
3621	NASDAQ	IUSV	Wed, Mar 14, 2018	55.46	55.51	54.80	54.85
3620	NASDAQ	IUSV	Tue, Mar 13, 2018	55.75	55.93	55.20	55.35
3619	NASDAQ	IUSV	Mon, Mar 12, 2018	55.86	55.93	55.54	55.63
3618	NASDAQ	IUSV	Fri, Mar 9, 2018	55.10	55.73	55.05	55.72
3617	NASDAQ	IUSV	Thu, Mar 8, 2018	54.74	54.85	54.47	54.83
3616	NASDAQ	IUSV	Wed, Mar 7, 2018	54.31	54.74	54.25	54.68
3615	NASDAQ	IUSV	Tue, Mar 6, 2018	54.81	54.90	54.50	54.85
3614	NASDAQ	IUSV	Mon, Mar 5, 2018	53.89	54.85	53.81	54.71
3613	NASDAQ	IUSV	Fri, Mar 2, 2018	53.41	54.16	53.31	54.07
3612	NASDAQ	IUSV	Thu, Mar 1, 2018	54.46	54.80	53.52	53.80
3611	NASDAQ	IUSV	Wed, Feb 28, 2018	55.43	55.43	54.38	54.40
3610	NASDAQ	IUSV	Tue, Feb 27, 2018	55.96	56.12	55.13	55.14
3609	NASDAQ	IUSV	Mon, Feb 26, 2018	55.44	55.91	55.35	55.86
3608	NASDAQ	IUSV	Fri, Feb 23, 2018	54.78	55.29	54.67	55.26
3607	NASDAQ	IUSV	Thu, Feb 22, 2018	54.59	55.06	54.36	54.46
3606	NASDAQ	IUSV	Wed, Feb 21, 2018	54.86	55.32	54.42	54.44
3605	NASDAQ	IUSV	Tue, Feb 20, 2018	55.11	55.19	54.64	54.81
3604	NASDAQ	IUSV	Fri, Feb 16, 2018	55.20	55.72	55.12	55.31
3603	NASDAQ	IUSV	Thu, Feb 15, 2018	55.17	55.22	54.55	55.22
3602	NASDAQ	IUSV	Wed, Feb 14, 2018	53.80	54.81	53.77	54.76
3601	NASDAQ	IUSV	Tue, Feb 13, 2018	53.70	54.19	53.60	54.07
3600	NASDAQ	IUSV	Mon, Feb 12, 2018	53.61	54.27	53.38	53.91
3599	NASDAQ	IUSV	Fri, Feb 9, 2018	53.16	53.68	51.74	53.34
3598	NASDAQ	IUSV	Thu, Feb 8, 2018	54.61	54.61	52.70	52.78
3597	NASDAQ	IUSV	Wed, Feb 7, 2018	54.54	55.30	54.50	54.53
3596	NASDAQ	IUSV	Tue, Feb 6, 2018	53.19	54.81	52.69	54.70
3595	NASDAQ	IUSV	Mon, Feb 5, 2018	55.73	56.18	53.75	53.92
3594	NASDAQ	IUSV	Fri, Feb 2, 2018	57.16	57.28	56.26	56.29
3593	NASDAQ	IUSV	Thu, Feb 1, 2018	57.41	57.77	57.35	57.62
3592	NASDAQ	IUSV	Wed, Jan 31, 2018	57.76	57.82	57.29	57.54
3591	NASDAQ	IUSV	Tue, Jan 30, 2018	57.94	58.08	57.60	57.63
3590	NASDAQ	IUSV	Mon, Jan 29, 2018	58.57	58.64	58.26	58.30
3589	NASDAQ	IUSV	Fri, Jan 26, 2018	58.32	58.63	58.24	58.63
3588	NASDAQ	IUSV	Thu, Jan 25, 2018	58.39	58.39	58.02	58.18
3587	NASDAQ	IUSV	Wed, Jan 24, 2018	58.17	58.42	57.96	58.19
3586	NASDAQ	IUSV	Tue, Jan 23, 2018	58.05	58.16	57.89	58.11
3585	NASDAQ	IUSV	Mon, Jan 22, 2018	57.55	58.05	57.55	58.05
3584	NASDAQ	IUSV	Fri, Jan 19, 2018	57.34	57.60	57.33	57.60
3583	NASDAQ	IUSV	Thu, Jan 18, 2018	57.50	57.57	57.26	57.33
3582	NASDAQ	IUSV	Wed, Jan 17, 2018	57.34	57.63	57.08	57.48
3581	NASDAQ	IUSV	Tue, Jan 16, 2018	57.64	57.68	56.98	57.12
3580	NASDAQ	IUSV	Fri, Jan 12, 2018	57.12	57.41	57.12	57.36
3579	NASDAQ	IUSV	Thu, Jan 11, 2018	56.58	57.03	56.57	57.01
3578	NASDAQ	IUSV	Wed, Jan 10, 2018	56.41	56.66	56.34	56.53
3577	NASDAQ	IUSV	Tue, Jan 9, 2018	56.58	56.75	56.52	56.52
3576	NASDAQ	IUSV	Mon, Jan 8, 2018	56.39	56.52	56.25	56.50
3575	NASDAQ	IUSV	Fri, Jan 5, 2018	56.42	56.42	56.16	56.40
3574	NASDAQ	IUSV	Thu, Jan 4, 2018	56.10	56.33	55.95	56.24
3573	NASDAQ	IUSV	Wed, Jan 3, 2018	55.77	55.98	55.74	55.91
3572	NASDAQ	IUSV	Tue, Jan 2, 2018	55.62	55.73	55.45	55.69
3571	NASDAQ	IUSV	Fri, Dec 29, 2017	55.75	55.76	55.37	55.40
3570	NASDAQ	IUSV	Thu, Dec 28, 2017	55.60	55.65	55.45	55.60
3569	NASDAQ	IUSV	Wed, Dec 27, 2017	55.55	55.55	55.41	55.50
3568	NASDAQ	IUSV	Tue, Dec 26, 2017	55.50	55.65	55.45	55.51
3567	NASDAQ	IUSV	Fri, Dec 22, 2017	55.54	55.55	55.37	55.47
3566	NASDAQ	IUSV	Thu, Dec 21, 2017	55.36	55.60	55.25	55.47
3565	NASDAQ	IUSV	Wed, Dec 20, 2017	55.39	55.48	55.15	55.22
3564	NASDAQ	IUSV	Tue, Dec 19, 2017	55.55	55.55	55.16	55.16
3563	NASDAQ	IUSV	Mon, Dec 18, 2017	55.60	55.77	55.52	55.58
3562	NASDAQ	IUSV	Fri, Dec 15, 2017	55.11	55.44	55.04	55.23
3561	NASDAQ	IUSV	Thu, Dec 14, 2017	55.23	55.24	54.82	54.82
3560	NASDAQ	IUSV	Wed, Dec 13, 2017	55.37	55.42	55.16	55.16
3559	NASDAQ	IUSV	Tue, Dec 12, 2017	55.21	55.40	55.13	55.27
3558	NASDAQ	IUSV	Mon, Dec 11, 2017	55.06	55.13	54.98	55.13
3557	NASDAQ	IUSV	Fri, Dec 8, 2017	54.91	55.00	54.70	54.99
3556	NASDAQ	IUSV	Thu, Dec 7, 2017	54.55	54.76	54.50	54.68
3555	NASDAQ	IUSV	Wed, Dec 6, 2017	54.74	54.74	54.52	54.58
3554	NASDAQ	IUSV	Tue, Dec 5, 2017	55.15	55.19	54.66	54.74
3553	NASDAQ	IUSV	Mon, Dec 4, 2017	55.18	55.44	55.03	55.03
3552	NASDAQ	IUSV	Fri, Dec 1, 2017	54.80	54.90	53.90	54.73
3551	NASDAQ	IUSV	Thu, Nov 30, 2017	54.61	55.09	54.51	54.80
3550	NASDAQ	IUSV	Wed, Nov 29, 2017	54.04	54.48	53.99	54.39
3549	NASDAQ	IUSV	Tue, Nov 28, 2017	53.29	53.95	53.21	53.94
3548	NASDAQ	IUSV	Mon, Nov 27, 2017	53.27	53.30	53.13	53.16
3547	NASDAQ	IUSV	Fri, Nov 24, 2017	53.34	53.34	53.23	53.23
3546	NASDAQ	IUSV	Wed, Nov 22, 2017	53.26	53.32	53.18	53.19
3545	NASDAQ	IUSV	Tue, Nov 21, 2017	53.13	53.29	53.13	53.24
3544	NASDAQ	IUSV	Mon, Nov 20, 2017	52.90	53.08	52.85	52.99
3543	NASDAQ	IUSV	Fri, Nov 17, 2017	52.95	53.01	52.82	52.94
3542	NASDAQ	IUSV	Thu, Nov 16, 2017	52.76	53.07	52.67	52.98
3541	NASDAQ	IUSV	Wed, Nov 15, 2017	52.57	52.68	52.32	52.55
3540	NASDAQ	IUSV	Tue, Nov 14, 2017	52.77	52.77	52.51	52.76
3539	NASDAQ	IUSV	Mon, Nov 13, 2017	52.75	52.93	52.65	52.86
3538	NASDAQ	IUSV	Fri, Nov 10, 2017	52.88	52.88	52.74	52.82
3537	NASDAQ	IUSV	Thu, Nov 9, 2017	52.79	52.94	52.57	52.89
3536	NASDAQ	IUSV	Wed, Nov 8, 2017	52.93	53.01	52.79	52.96
3535	NASDAQ	IUSV	Tue, Nov 7, 2017	53.12	53.23	52.89	52.96
3534	NASDAQ	IUSV	Mon, Nov 6, 2017	53.08	53.15	53.00	53.12
3533	NASDAQ	IUSV	Fri, Nov 3, 2017	53.10	53.14	53.00	53.08
3532	NASDAQ	IUSV	Thu, Nov 2, 2017	53.11	53.14	52.84	53.11
3531	NASDAQ	IUSV	Wed, Nov 1, 2017	53.17	53.32	53.02	53.12
3530	NASDAQ	IUSV	Tue, Oct 31, 2017	53.01	53.06	52.92	52.97
3529	NASDAQ	IUSV	Mon, Oct 30, 2017	53.06	53.08	52.86	52.88
3528	NASDAQ	IUSV	Fri, Oct 27, 2017	53.15	53.19	52.87	53.17
3527	NASDAQ	IUSV	Thu, Oct 26, 2017	53.26	53.36	53.18	53.21
3526	NASDAQ	IUSV	Wed, Oct 25, 2017	53.35	53.37	52.83	53.11
3525	NASDAQ	IUSV	Tue, Oct 24, 2017	53.38	53.45	53.32	53.36
3524	NASDAQ	IUSV	Mon, Oct 23, 2017	53.47	53.47	53.22	53.24
3523	NASDAQ	IUSV	Fri, Oct 20, 2017	53.28	53.37	53.17	53.37
3522	NASDAQ	IUSV	Thu, Oct 19, 2017	52.81	53.02	52.70	53.02
3521	NASDAQ	IUSV	Wed, Oct 18, 2017	52.96	52.97	52.86	52.93
3520	NASDAQ	IUSV	Tue, Oct 17, 2017	52.90	52.90	52.75	52.84
3519	NASDAQ	IUSV	Mon, Oct 16, 2017	52.91	52.96	52.82	52.90
3518	NASDAQ	IUSV	Fri, Oct 13, 2017	52.87	52.92	52.73	52.80
3517	NASDAQ	IUSV	Thu, Oct 12, 2017	52.93	53.01	52.77	52.82
3516	NASDAQ	IUSV	Wed, Oct 11, 2017	53.02	53.02	52.90	52.99
3515	NASDAQ	IUSV	Tue, Oct 10, 2017	52.89	53.03	52.88	52.97
3514	NASDAQ	IUSV	Mon, Oct 9, 2017	53.05	53.07	52.70	52.75
3513	NASDAQ	IUSV	Fri, Oct 6, 2017	53.04	53.04	52.85	52.95
3512	NASDAQ	IUSV	Thu, Oct 5, 2017	52.94	53.16	52.86	53.10
3511	NASDAQ	IUSV	Wed, Oct 4, 2017	52.80	52.95	52.75	52.85
3510	NASDAQ	IUSV	Tue, Oct 3, 2017	52.78	52.80	52.65	52.80
3509	NASDAQ	IUSV	Mon, Oct 2, 2017	52.45	52.69	52.33	52.69
3508	NASDAQ	IUSV	Fri, Sep 29, 2017	52.31	52.37	52.20	52.35
3507	NASDAQ	IUSV	Thu, Sep 28, 2017	52.12	52.28	52.08	52.25
3506	NASDAQ	IUSV	Wed, Sep 27, 2017	52.24	52.30	51.93	52.15
3505	NASDAQ	IUSV	Tue, Sep 26, 2017	52.17	52.17	51.99	52.00
3504	NASDAQ	IUSV	Mon, Sep 25, 2017	52.24	52.40	52.17	52.38
3503	NASDAQ	IUSV	Fri, Sep 22, 2017	52.17	52.22	52.08	52.22
3502	NASDAQ	IUSV	Thu, Sep 21, 2017	52.28	52.28	52.11	52.15
3501	NASDAQ	IUSV	Wed, Sep 20, 2017	52.21	52.25	52.06	52.25
3500	NASDAQ	IUSV	Tue, Sep 19, 2017	52.15	52.17	52.06	52.13
3499	NASDAQ	IUSV	Mon, Sep 18, 2017	51.98	52.07	51.92	52.07
3498	NASDAQ	IUSV	Fri, Sep 15, 2017	51.69	51.85	51.68	51.83
3497	NASDAQ	IUSV	Thu, Sep 14, 2017	51.68	51.75	51.67	51.75
3496	NASDAQ	IUSV	Wed, Sep 13, 2017	51.63	51.73	51.55	51.73
3495	NASDAQ	IUSV	Tue, Sep 12, 2017	51.45	51.66	51.44	51.66
3494	NASDAQ	IUSV	Mon, Sep 11, 2017	51.02	51.37	51.02	51.33
3493	NASDAQ	IUSV	Fri, Sep 8, 2017	50.64	50.79	50.54	50.73
3492	NASDAQ	IUSV	Thu, Sep 7, 2017	50.92	50.92	50.53	50.62
3491	NASDAQ	IUSV	Wed, Sep 6, 2017	50.80	50.93	50.76	50.87
3490	NASDAQ	IUSV	Tue, Sep 5, 2017	50.96	51.05	50.51	50.65
3489	NASDAQ	IUSV	Fri, Sep 1, 2017	51.07	51.27	51.07	51.18
3488	NASDAQ	IUSV	Thu, Aug 31, 2017	50.75	51.05	50.75	50.94
3487	NASDAQ	IUSV	Wed, Aug 30, 2017	50.66	50.83	50.55	50.75
3486	NASDAQ	IUSV	Tue, Aug 29, 2017	50.30	50.68	50.30	50.58
3485	NASDAQ	IUSV	Mon, Aug 28, 2017	50.89	50.89	50.52	50.66
3484	NASDAQ	IUSV	Fri, Aug 25, 2017	50.77	50.90	50.72	50.76
3483	NASDAQ	IUSV	Thu, Aug 24, 2017	50.88	50.88	50.54	50.58
3482	NASDAQ	IUSV	Wed, Aug 23, 2017	50.69	50.83	50.52	50.69
3481	NASDAQ	IUSV	Tue, Aug 22, 2017	50.50	50.84	50.50	50.75
3480	NASDAQ	IUSV	Mon, Aug 21, 2017	50.43	50.43	50.22	50.38
3479	NASDAQ	IUSV	Fri, Aug 18, 2017	50.53	50.61	50.24	50.36
3478	NASDAQ	IUSV	Thu, Aug 17, 2017	51.24	51.24	50.42	50.45
3477	NASDAQ	IUSV	Wed, Aug 16, 2017	51.34	51.39	51.15	51.23
3476	NASDAQ	IUSV	Tue, Aug 15, 2017	51.42	51.42	51.12	51.19
3475	NASDAQ	IUSV	Mon, Aug 14, 2017	51.24	51.34	51.10	51.22
3474	NASDAQ	IUSV	Fri, Aug 11, 2017	51.15	51.15	50.72	50.79
3473	NASDAQ	IUSV	Thu, Aug 10, 2017	51.48	51.48	50.84	50.88
3472	NASDAQ	IUSV	Wed, Aug 9, 2017	51.32	51.51	51.29	51.51
3471	NASDAQ	IUSV	Tue, Aug 8, 2017	51.70	51.95	51.51	51.60
3470	NASDAQ	IUSV	Mon, Aug 7, 2017	51.81	51.81	51.60	51.68
3469	NASDAQ	IUSV	Fri, Aug 4, 2017	51.82	51.82	51.64	51.70
3468	NASDAQ	IUSV	Thu, Aug 3, 2017	51.85	51.85	51.54	51.60
3467	NASDAQ	IUSV	Wed, Aug 2, 2017	51.78	51.78	51.51	51.70
3466	NASDAQ	IUSV	Tue, Aug 1, 2017	51.79	51.80	51.59	51.71
3465	NASDAQ	IUSV	Mon, Jul 31, 2017	51.60	51.71	51.55	51.63
3464	NASDAQ	IUSV	Fri, Jul 28, 2017	51.50	51.62	51.40	51.49
3463	NASDAQ	IUSV	Thu, Jul 27, 2017	51.58	51.59	51.36	51.59
3462	NASDAQ	IUSV	Wed, Jul 26, 2017	51.76	51.76	51.45	51.53
3461	NASDAQ	IUSV	Tue, Jul 25, 2017	51.67	51.77	51.56	51.66
3460	NASDAQ	IUSV	Mon, Jul 24, 2017	51.39	51.39	51.28	51.31
3459	NASDAQ	IUSV	Fri, Jul 21, 2017	51.40	51.46	51.23	51.40
3458	NASDAQ	IUSV	Thu, Jul 20, 2017	51.51	51.55	51.37	51.48
3457	NASDAQ	IUSV	Wed, Jul 19, 2017	51.26	51.46	51.24	51.44
3456	NASDAQ	IUSV	Tue, Jul 18, 2017	51.20	51.20	51.04	51.17
3455	NASDAQ	IUSV	Mon, Jul 17, 2017	51.28	51.39	51.22	51.29
3454	NASDAQ	IUSV	Fri, Jul 14, 2017	51.18	51.41	51.01	51.31
3453	NASDAQ	IUSV	Thu, Jul 13, 2017	51.13	51.19	50.98	51.18
3452	NASDAQ	IUSV	Wed, Jul 12, 2017	51.06	51.19	51.04	51.06
3451	NASDAQ	IUSV	Tue, Jul 11, 2017	50.88	50.92	50.59	50.81
3450	NASDAQ	IUSV	Mon, Jul 10, 2017	50.91	51.00	50.84	50.89
3449	NASDAQ	IUSV	Fri, Jul 7, 2017	50.84	50.98	50.70	50.97
3448	NASDAQ	IUSV	Thu, Jul 6, 2017	51.07	51.14	50.71	50.76
3447	NASDAQ	IUSV	Wed, Jul 5, 2017	51.39	51.39	51.06	51.22
3446	NASDAQ	IUSV	Mon, Jul 3, 2017	51.19	51.52	51.01	51.35
3445	NASDAQ	IUSV	Fri, Jun 30, 2017	51.14	51.15	50.88	50.94
3444	NASDAQ	IUSV	Thu, Jun 29, 2017	51.30	51.30	50.66	50.84
3443	NASDAQ	IUSV	Wed, Jun 28, 2017	50.92	51.15	50.91	51.04
3442	NASDAQ	IUSV	Tue, Jun 27, 2017	50.87	50.98	50.62	50.64
3441	NASDAQ	IUSV	Mon, Jun 26, 2017	51.07	51.22	50.99	50.83
3440	NASDAQ	IUSV	Fri, Jun 23, 2017	50.95	51.03	50.81	50.90
3439	NASDAQ	IUSV	Thu, Jun 22, 2017	50.97	51.07	50.88	50.90
3438	NASDAQ	IUSV	Wed, Jun 21, 2017	51.29	51.29	50.85	50.96
3437	NASDAQ	IUSV	Tue, Jun 20, 2017	51.50	51.50	51.19	51.21
3436	NASDAQ	IUSV	Mon, Jun 19, 2017	51.38	51.58	51.36	51.56
3435	NASDAQ	IUSV	Fri, Jun 16, 2017	51.25	51.28	51.05	51.25
3434	NASDAQ	IUSV	Thu, Jun 15, 2017	51.19	51.32	51.15	51.27
3433	NASDAQ	IUSV	Wed, Jun 14, 2017	51.52	51.52	51.20	51.43
3432	NASDAQ	IUSV	Tue, Jun 13, 2017	51.39	51.50	51.32	51.50
3431	NASDAQ	IUSV	Mon, Jun 12, 2017	51.19	51.44	51.17	51.32
3430	NASDAQ	IUSV	Fri, Jun 9, 2017	50.81	51.21	50.81	51.17
3429	NASDAQ	IUSV	Thu, Jun 8, 2017	50.54	50.85	50.54	50.70
3428	NASDAQ	IUSV	Wed, Jun 7, 2017	50.52	50.62	50.41	50.56
3427	NASDAQ	IUSV	Tue, Jun 6, 2017	50.52	50.62	50.41	50.51
3426	NASDAQ	IUSV	Mon, Jun 5, 2017	50.71	50.75	50.62	50.66
3425	NASDAQ	IUSV	Fri, Jun 2, 2017	50.73	50.79	50.58	50.71
3424	NASDAQ	IUSV	Thu, Jun 1, 2017	50.36	50.77	50.26	50.77
3423	NASDAQ	IUSV	Wed, May 31, 2017	50.36	50.36	50.03	50.23
3422	NASDAQ	IUSV	Tue, May 30, 2017	50.31	50.37	50.20	50.29
3421	NASDAQ	IUSV	Fri, May 26, 2017	50.40	50.45	50.35	50.41
3420	NASDAQ	IUSV	Thu, May 25, 2017	50.48	50.55	50.36	50.42
3419	NASDAQ	IUSV	Wed, May 24, 2017	50.37	50.39	50.22	50.35
3418	NASDAQ	IUSV	Tue, May 23, 2017	50.18	50.37	50.15	50.29
3417	NASDAQ	IUSV	Mon, May 22, 2017	50.03	50.20	49.99	50.11
3416	NASDAQ	IUSV	Fri, May 19, 2017	49.65	50.13	49.65	49.93
3415	NASDAQ	IUSV	Thu, May 18, 2017	49.46	49.78	49.35	49.56
3414	NASDAQ	IUSV	Wed, May 17, 2017	49.98	50.03	49.51	49.53
3413	NASDAQ	IUSV	Tue, May 16, 2017	50.60	50.60	50.31	50.37
3412	NASDAQ	IUSV	Mon, May 15, 2017	50.39	50.58	50.38	50.51
3411	NASDAQ	IUSV	Fri, May 12, 2017	50.32	50.32	50.13	50.22
3410	NASDAQ	IUSV	Thu, May 11, 2017	50.48	50.48	50.15	50.42
3409	NASDAQ	IUSV	Wed, May 10, 2017	50.37	50.56	50.37	50.52
3408	NASDAQ	IUSV	Tue, May 9, 2017	50.66	50.66	50.34	50.43
3407	NASDAQ	IUSV	Mon, May 8, 2017	50.67	50.67	50.51	50.59
3406	NASDAQ	IUSV	Fri, May 5, 2017	50.52	50.64	50.42	50.64
3405	NASDAQ	IUSV	Thu, May 4, 2017	50.55	50.55	50.23	50.41
3404	NASDAQ	IUSV	Wed, May 3, 2017	50.34	50.45	50.24	50.42
3403	NASDAQ	IUSV	Tue, May 2, 2017	50.45	50.46	50.27	50.39
3402	NASDAQ	IUSV	Mon, May 1, 2017	50.50	50.58	50.35	50.42
3401	NASDAQ	IUSV	Fri, Apr 28, 2017	50.70	50.70	50.39	50.44
3400	NASDAQ	IUSV	Thu, Apr 27, 2017	50.82	50.82	50.51	50.69
3399	NASDAQ	IUSV	Wed, Apr 26, 2017	50.76	51.05	50.75	50.76
3398	NASDAQ	IUSV	Tue, Apr 25, 2017	50.67	50.85	50.67	50.78
3397	NASDAQ	IUSV	Mon, Apr 24, 2017	50.51	50.55	50.35	50.49
3396	NASDAQ	IUSV	Fri, Apr 21, 2017	50.11	50.12	49.83	49.91
3395	NASDAQ	IUSV	Thu, Apr 20, 2017	49.93	50.25	49.79	50.15
3394	NASDAQ	IUSV	Wed, Apr 19, 2017	50.04	50.10	49.67	49.75
3393	NASDAQ	IUSV	Tue, Apr 18, 2017	49.90	49.96	49.70	49.88
3392	NASDAQ	IUSV	Mon, Apr 17, 2017	49.72	50.07	49.65	50.07
3391	NASDAQ	IUSV	Thu, Apr 13, 2017	50.00	50.11	49.61	49.61
3390	NASDAQ	IUSV	Wed, Apr 12, 2017	50.28	50.28	50.01	50.10
3389	NASDAQ	IUSV	Tue, Apr 11, 2017	50.26	50.29	49.92	50.28
3388	NASDAQ	IUSV	Mon, Apr 10, 2017	50.28	50.53	50.19	50.33
3387	NASDAQ	IUSV	Fri, Apr 7, 2017	50.30	50.48	50.15	50.29
3386	NASDAQ	IUSV	Thu, Apr 6, 2017	50.21	50.50	50.06	50.34
3385	NASDAQ	IUSV	Wed, Apr 5, 2017	50.55	50.81	50.11	50.16
3384	NASDAQ	IUSV	Tue, Apr 4, 2017	50.29	50.36	50.15	50.34
3383	NASDAQ	IUSV	Mon, Apr 3, 2017	50.53	50.53	50.00	50.34
3382	NASDAQ	IUSV	Fri, Mar 31, 2017	50.58	50.65	50.48	50.48
3381	NASDAQ	IUSV	Thu, Mar 30, 2017	50.42	50.70	50.37	50.66
3380	NASDAQ	IUSV	Wed, Mar 29, 2017	50.37	50.48	50.22	50.41
3379	NASDAQ	IUSV	Tue, Mar 28, 2017	49.89	50.47	49.88	50.39
3378	NASDAQ	IUSV	Mon, Mar 27, 2017	49.60	50.01	49.50	49.96
3377	NASDAQ	IUSV	Fri, Mar 24, 2017	50.20	50.31	49.83	50.07
3376	NASDAQ	IUSV	Thu, Mar 23, 2017	50.29	50.66	50.24	50.11
3375	NASDAQ	IUSV	Wed, Mar 22, 2017	50.27	50.38	50.09	50.31
3374	NASDAQ	IUSV	Tue, Mar 21, 2017	51.20	51.26	50.25	50.31
3373	NASDAQ	IUSV	Mon, Mar 20, 2017	51.20	51.20	50.97	51.05
3372	NASDAQ	IUSV	Fri, Mar 17, 2017	51.48	51.48	51.22	51.23
3371	NASDAQ	IUSV	Thu, Mar 16, 2017	51.53	51.56	51.30	51.40
3370	NASDAQ	IUSV	Wed, Mar 15, 2017	51.21	51.56	51.13	51.47
3369	NASDAQ	IUSV	Tue, Mar 14, 2017	51.10	51.10	50.83	51.05
3368	NASDAQ	IUSV	Mon, Mar 13, 2017	51.26	51.27	51.12	51.25
3367	NASDAQ	IUSV	Fri, Mar 10, 2017	51.37	51.37	51.00	51.24
3366	NASDAQ	IUSV	Thu, Mar 9, 2017	51.10	51.19	50.86	51.10
3365	NASDAQ	IUSV	Wed, Mar 8, 2017	51.31	51.38	51.02	51.06
3364	NASDAQ	IUSV	Tue, Mar 7, 2017	51.40	51.40	51.18	51.20
3363	NASDAQ	IUSV	Mon, Mar 6, 2017	51.50	51.52	51.32	51.41
3362	NASDAQ	IUSV	Fri, Mar 3, 2017	51.72	51.75	51.58	51.70
3361	NASDAQ	IUSV	Thu, Mar 2, 2017	52.05	52.05	51.68	51.72
3360	NASDAQ	IUSV	Wed, Mar 1, 2017	51.77	52.19	51.77	52.07
3359	NASDAQ	IUSV	Tue, Feb 28, 2017	51.31	51.34	51.15	51.29
3358	NASDAQ	IUSV	Mon, Feb 27, 2017	51.35	51.47	51.27	51.39
3357	NASDAQ	IUSV	Fri, Feb 24, 2017	51.05	51.34	51.05	51.33
3356	NASDAQ	IUSV	Thu, Feb 23, 2017	51.46	51.46	51.20	51.32
3355	NASDAQ	IUSV	Wed, Feb 22, 2017	51.24	51.36	51.18	51.30
3354	NASDAQ	IUSV	Tue, Feb 21, 2017	51.18	51.40	51.07	51.36
3353	NASDAQ	IUSV	Fri, Feb 17, 2017	50.77	51.01	50.70	51.01
3352	NASDAQ	IUSV	Thu, Feb 16, 2017	51.03	51.06	50.74	50.94
3351	NASDAQ	IUSV	Wed, Feb 15, 2017	50.74	51.05	50.69	50.99
3350	NASDAQ	IUSV	Tue, Feb 14, 2017	50.50	50.77	50.40	50.77
3349	NASDAQ	IUSV	Mon, Feb 13, 2017	50.39	50.60	50.32	50.46
3348	NASDAQ	IUSV	Fri, Feb 10, 2017	50.15	50.28	50.07	50.23
3347	NASDAQ	IUSV	Thu, Feb 9, 2017	49.79	50.07	49.73	50.00
3346	NASDAQ	IUSV	Wed, Feb 8, 2017	49.59	49.67	49.43	49.67
3345	NASDAQ	IUSV	Tue, Feb 7, 2017	49.86	49.86	49.54	49.62
3344	NASDAQ	IUSV	Mon, Feb 6, 2017	49.80	49.86	49.63	49.73
3343	NASDAQ	IUSV	Fri, Feb 3, 2017	49.76	49.90	49.59	49.83
3342	NASDAQ	IUSV	Thu, Feb 2, 2017	49.35	49.44	49.19	49.39
3341	NASDAQ	IUSV	Wed, Feb 1, 2017	49.63	49.69	49.23	49.37
3340	NASDAQ	IUSV	Tue, Jan 31, 2017	49.32	49.48	49.16	49.47
3339	NASDAQ	IUSV	Mon, Jan 30, 2017	49.54	49.54	49.14	49.41
3338	NASDAQ	IUSV	Fri, Jan 27, 2017	49.93	49.93	49.65	49.72
3337	NASDAQ	IUSV	Thu, Jan 26, 2017	49.95	50.03	49.84	49.92
3336	NASDAQ	IUSV	Wed, Jan 25, 2017	49.82	50.00	49.74	49.95
3335	NASDAQ	IUSV	Tue, Jan 24, 2017	49.25	49.62	49.13	49.51
3334	NASDAQ	IUSV	Mon, Jan 23, 2017	49.26	49.29	48.94	49.09
3333	NASDAQ	IUSV	Fri, Jan 20, 2017	49.34	49.45	49.19	49.33
3332	NASDAQ	IUSV	Thu, Jan 19, 2017	49.37	49.45	48.97	49.10
3331	NASDAQ	IUSV	Wed, Jan 18, 2017	49.31	49.31	49.08	49.30
3330	NASDAQ	IUSV	Tue, Jan 17, 2017	49.40	49.40	49.08	49.20
3329	NASDAQ	IUSV	Fri, Jan 13, 2017	49.46	49.64	49.39	49.47
3328	NASDAQ	IUSV	Thu, Jan 12, 2017	49.55	49.55	49.04	49.38
3327	NASDAQ	IUSV	Wed, Jan 11, 2017	49.39	49.59	49.32	49.59
3326	NASDAQ	IUSV	Tue, Jan 10, 2017	49.36	49.62	49.28	49.40
3325	NASDAQ	IUSV	Mon, Jan 9, 2017	49.62	49.62	49.30	49.32
3324	NASDAQ	IUSV	Fri, Jan 6, 2017	49.70	49.81	49.50	49.70
3323	NASDAQ	IUSV	Thu, Jan 5, 2017	49.83	49.83	49.43	49.63
3322	NASDAQ	IUSV	Wed, Jan 4, 2017	49.68	49.89	49.61	49.85
3321	NASDAQ	IUSV	Tue, Jan 3, 2017	49.58	49.66	49.19	49.49
3320	NASDAQ	IUSV	Fri, Dec 30, 2016	49.33	49.33	49.01	49.14
3319	NASDAQ	IUSV	Thu, Dec 29, 2016	49.30	49.38	49.11	49.21
3318	NASDAQ	IUSV	Wed, Dec 28, 2016	49.81	49.81	49.23	49.26
3317	NASDAQ	IUSV	Tue, Dec 27, 2016	49.71	49.75	49.66	49.69
3316	NASDAQ	IUSV	Fri, Dec 23, 2016	49.59	49.60	49.51	49.60
3315	NASDAQ	IUSV	Thu, Dec 22, 2016	49.60	49.60	49.43	49.54
3314	NASDAQ	IUSV	Wed, Dec 21, 2016	50.11	50.11	49.89	49.60
3313	NASDAQ	IUSV	Tue, Dec 20, 2016	49.95	50.08	49.90	50.03
3312	NASDAQ	IUSV	Mon, Dec 19, 2016	49.81	49.83	49.59	49.80
3311	NASDAQ	IUSV	Fri, Dec 16, 2016	49.88	49.94	49.62	49.68
3310	NASDAQ	IUSV	Thu, Dec 15, 2016	49.61	50.01	49.49	49.76
3309	NASDAQ	IUSV	Wed, Dec 14, 2016	49.97	50.11	49.39	49.50
3308	NASDAQ	IUSV	Tue, Dec 13, 2016	50.07	50.17	49.79	50.07
3307	NASDAQ	IUSV	Mon, Dec 12, 2016	50.02	50.15	49.77	49.87
3306	NASDAQ	IUSV	Fri, Dec 9, 2016	49.76	49.92	49.67	49.87
3305	NASDAQ	IUSV	Thu, Dec 8, 2016	49.45	49.87	49.40	49.68
3304	NASDAQ	IUSV	Wed, Dec 7, 2016	48.85	49.48	48.76	49.40
3303	NASDAQ	IUSV	Tue, Dec 6, 2016	48.60	48.82	48.43	48.81
3302	NASDAQ	IUSV	Mon, Dec 5, 2016	48.43	48.61	48.39	48.52
3301	NASDAQ	IUSV	Fri, Dec 2, 2016	48.33	48.37	48.09	48.16
3300	NASDAQ	IUSV	Thu, Dec 1, 2016	48.29	48.43	48.11	48.22
3299	NASDAQ	IUSV	Wed, Nov 30, 2016	48.32	48.33	48.15	48.16
3298	NASDAQ	IUSV	Tue, Nov 29, 2016	47.94	48.06	47.78	47.90
3297	NASDAQ	IUSV	Mon, Nov 28, 2016	48.21	48.21	47.87	47.93
3296	NASDAQ	IUSV	Fri, Nov 25, 2016	48.17	48.22	48.07	48.20
3295	NASDAQ	IUSV	Wed, Nov 23, 2016	47.87	48.08	47.75	48.07
3294	NASDAQ	IUSV	Tue, Nov 22, 2016	48.00	48.01	47.67	47.90
3293	NASDAQ	IUSV	Mon, Nov 21, 2016	47.69	47.79	47.60	47.77
3292	NASDAQ	IUSV	Fri, Nov 18, 2016	47.53	47.53	47.36	47.44
3291	NASDAQ	IUSV	Thu, Nov 17, 2016	47.49	47.54	47.33	47.47
3290	NASDAQ	IUSV	Wed, Nov 16, 2016	47.47	47.47	47.20	47.33
3289	NASDAQ	IUSV	Tue, Nov 15, 2016	47.26	47.57	47.12	47.54
3288	NASDAQ	IUSV	Mon, Nov 14, 2016	47.04	47.28	46.99	47.21
3287	NASDAQ	IUSV	Fri, Nov 11, 2016	46.67	46.86	46.50	46.83
3286	NASDAQ	IUSV	Thu, Nov 10, 2016	46.64	47.04	46.46	46.83
3285	NASDAQ	IUSV	Wed, Nov 9, 2016	45.45	46.59	45.32	46.35
3284	NASDAQ	IUSV	Tue, Nov 8, 2016	45.42	45.77	45.28	45.56
3283	NASDAQ	IUSV	Mon, Nov 7, 2016	45.42	45.46	45.10	45.42
3282	NASDAQ	IUSV	Fri, Nov 4, 2016	44.72	44.81	44.49	44.49
3281	NASDAQ	IUSV	Thu, Nov 3, 2016	44.79	44.82	44.51	44.59
3280	NASDAQ	IUSV	Wed, Nov 2, 2016	44.84	44.91	44.53	44.67
3279	NASDAQ	IUSV	Tue, Nov 1, 2016	45.44	45.44	44.68	44.99
3278	NASDAQ	IUSV	Mon, Oct 31, 2016	45.46	45.46	45.22	45.28
3277	NASDAQ	IUSV	Fri, Oct 28, 2016	45.36	45.55	45.06	45.22
3276	NASDAQ	IUSV	Thu, Oct 27, 2016	45.61	45.61	45.31	45.31
3275	NASDAQ	IUSV	Wed, Oct 26, 2016	45.39	45.53	45.22	45.43
3274	NASDAQ	IUSV	Tue, Oct 25, 2016	45.55	45.61	45.39	45.44
3273	NASDAQ	IUSV	Mon, Oct 24, 2016	45.61	45.70	45.42	45.52
3272	NASDAQ	IUSV	Fri, Oct 21, 2016	45.28	45.46	45.23	45.42
3271	NASDAQ	IUSV	Thu, Oct 20, 2016	45.58	45.69	45.37	45.55
3270	NASDAQ	IUSV	Wed, Oct 19, 2016	45.58	45.74	45.45	45.65
3269	NASDAQ	IUSV	Tue, Oct 18, 2016	45.63	45.63	45.35	45.43
3268	NASDAQ	IUSV	Mon, Oct 17, 2016	45.42	45.42	45.14	45.20
3267	NASDAQ	IUSV	Fri, Oct 14, 2016	45.65	45.73	45.34	45.39
3266	NASDAQ	IUSV	Thu, Oct 13, 2016	45.34	45.50	44.94	45.39
3265	NASDAQ	IUSV	Wed, Oct 12, 2016	45.56	45.64	45.39	45.53
3264	NASDAQ	IUSV	Tue, Oct 11, 2016	46.04	46.04	45.28	45.53
3263	NASDAQ	IUSV	Mon, Oct 10, 2016	46.03	46.25	45.99	46.08
3262	NASDAQ	IUSV	Fri, Oct 7, 2016	46.07	46.07	45.63	45.86
3261	NASDAQ	IUSV	Thu, Oct 6, 2016	45.83	46.02	45.70	45.97
3260	NASDAQ	IUSV	Wed, Oct 5, 2016	45.95	46.07	45.84	45.99
3259	NASDAQ	IUSV	Tue, Oct 4, 2016	45.95	45.96	45.50	45.65
3258	NASDAQ	IUSV	Mon, Oct 3, 2016	46.07	46.07	45.76	45.91
3257	NASDAQ	IUSV	Fri, Sep 30, 2016	45.88	46.23	45.87	46.10
3256	NASDAQ	IUSV	Thu, Sep 29, 2016	46.08	46.19	45.51	45.64
3255	NASDAQ	IUSV	Wed, Sep 28, 2016	45.80	46.15	45.52	46.10
3254	NASDAQ	IUSV	Tue, Sep 27, 2016	45.50	45.72	45.41	45.62
3253	NASDAQ	IUSV	Mon, Sep 26, 2016	45.75	45.76	45.45	45.53
3252	NASDAQ	IUSV	Fri, Sep 23, 2016	46.31	46.36	46.14	46.18
3251	NASDAQ	IUSV	Thu, Sep 22, 2016	46.37	46.48	46.30	46.40
3250	NASDAQ	IUSV	Wed, Sep 21, 2016	45.79	46.09	45.57	46.05
3249	NASDAQ	IUSV	Tue, Sep 20, 2016	45.88	45.88	45.50	45.62
3248	NASDAQ	IUSV	Mon, Sep 19, 2016	45.70	45.93	45.50	45.61
3247	NASDAQ	IUSV	Fri, Sep 16, 2016	45.58	45.58	45.32	45.44
3246	NASDAQ	IUSV	Thu, Sep 15, 2016	45.35	45.81	45.22	45.72
3245	NASDAQ	IUSV	Wed, Sep 14, 2016	45.51	45.55	45.18	45.24
3244	NASDAQ	IUSV	Tue, Sep 13, 2016	45.90	45.90	45.27	45.45
3243	NASDAQ	IUSV	Mon, Sep 12, 2016	45.50	46.26	45.38	46.22
3242	NASDAQ	IUSV	Fri, Sep 9, 2016	46.52	46.52	45.61	45.61
3241	NASDAQ	IUSV	Thu, Sep 8, 2016	46.64	46.85	46.64	46.78
3240	NASDAQ	IUSV	Wed, Sep 7, 2016	46.67	46.75	46.61	46.71
3239	NASDAQ	IUSV	Tue, Sep 6, 2016	46.70	46.70	46.43	46.68
3238	NASDAQ	IUSV	Fri, Sep 2, 2016	46.55	46.68	46.41	46.56
3237	NASDAQ	IUSV	Thu, Sep 1, 2016	46.50	46.50	46.00	46.33
3236	NASDAQ	IUSV	Wed, Aug 31, 2016	46.48	46.48	46.10	46.37
3235	NASDAQ	IUSV	Tue, Aug 30, 2016	46.50	46.59	46.31	46.50
3234	NASDAQ	IUSV	Mon, Aug 29, 2016	46.22	46.55	46.22	46.49
3233	NASDAQ	IUSV	Fri, Aug 26, 2016	46.40	46.60	45.96	46.17
3232	NASDAQ	IUSV	Thu, Aug 25, 2016	46.22	46.35	46.11	46.25
3231	NASDAQ	IUSV	Wed, Aug 24, 2016	46.44	46.45	46.18	46.20
3230	NASDAQ	IUSV	Tue, Aug 23, 2016	46.49	46.61	46.42	46.47
3229	NASDAQ	IUSV	Mon, Aug 22, 2016	46.20	46.38	46.16	46.29
3228	NASDAQ	IUSV	Fri, Aug 19, 2016	46.27	46.40	46.19	46.40
3227	NASDAQ	IUSV	Thu, Aug 18, 2016	46.32	46.46	46.25	46.45
3226	NASDAQ	IUSV	Wed, Aug 17, 2016	46.20	46.28	45.96	46.26
3225	NASDAQ	IUSV	Tue, Aug 16, 2016	46.42	46.42	46.13	46.18
3224	NASDAQ	IUSV	Mon, Aug 15, 2016	46.31	46.46	46.28	46.34
3223	NASDAQ	IUSV	Fri, Aug 12, 2016	46.16	46.27	46.09	46.19
3222	NASDAQ	IUSV	Thu, Aug 11, 2016	46.14	46.26	46.07	46.21
3221	NASDAQ	IUSV	Wed, Aug 10, 2016	46.23	46.23	45.89	45.97
3220	NASDAQ	IUSV	Tue, Aug 9, 2016	46.17	46.27	46.05	46.14
3219	NASDAQ	IUSV	Mon, Aug 8, 2016	46.22	46.30	46.10	46.14
3218	NASDAQ	IUSV	Fri, Aug 5, 2016	45.88	46.12	45.87	46.12
3217	NASDAQ	IUSV	Thu, Aug 4, 2016	45.66	45.69	45.53	45.61
3216	NASDAQ	IUSV	Wed, Aug 3, 2016	45.41	45.59	45.21	45.54
3215	NASDAQ	IUSV	Tue, Aug 2, 2016	45.72	45.72	45.17	45.31
3214	NASDAQ	IUSV	Mon, Aug 1, 2016	45.98	45.98	45.58	45.67
3213	NASDAQ	IUSV	Fri, Jul 29, 2016	45.80	46.02	45.62	45.98
3212	NASDAQ	IUSV	Thu, Jul 28, 2016	45.75	45.89	45.58	45.82
3211	NASDAQ	IUSV	Wed, Jul 27, 2016	46.07	46.07	45.68	45.82
3210	NASDAQ	IUSV	Tue, Jul 26, 2016	45.90	46.00	45.80	46.00
3209	NASDAQ	IUSV	Mon, Jul 25, 2016	46.04	46.04	45.74	45.84
3208	NASDAQ	IUSV	Fri, Jul 22, 2016	137.54	138.10	137.49	46.01
3207	NASDAQ	IUSV	Thu, Jul 21, 2016	137.74	138.21	137.21	137.54
3206	NASDAQ	IUSV	Wed, Jul 20, 2016	137.84	138.12	137.32	137.95
3205	NASDAQ	IUSV	Tue, Jul 19, 2016	137.70	137.77	137.37	137.54
3204	NASDAQ	IUSV	Mon, Jul 18, 2016	137.73	138.00	137.49	137.98
3203	NASDAQ	IUSV	Fri, Jul 15, 2016	138.16	138.16	137.21	137.70
3202	NASDAQ	IUSV	Thu, Jul 14, 2016	137.88	138.14	137.52	137.72
3201	NASDAQ	IUSV	Wed, Jul 13, 2016	137.19	137.19	136.43	136.98
3200	NASDAQ	IUSV	Tue, Jul 12, 2016	136.41	137.21	136.40	136.94
3199	NASDAQ	IUSV	Mon, Jul 11, 2016	135.34	135.96	135.34	135.54
3198	NASDAQ	IUSV	Fri, Jul 8, 2016	133.86	135.15	133.86	134.99
3197	NASDAQ	IUSV	Thu, Jul 7, 2016	133.33	133.73	132.36	132.80
3196	NASDAQ	IUSV	Wed, Jul 6, 2016	131.95	133.28	131.45	133.18
3195	NASDAQ	IUSV	Tue, Jul 5, 2016	134.02	134.13	132.79	132.38
3194	NASDAQ	IUSV	Fri, Jul 1, 2016	134.79	135.07	134.35	134.86
3193	NASDAQ	IUSV	Thu, Jun 30, 2016	132.50	134.36	132.39	134.27
3192	NASDAQ	IUSV	Wed, Jun 29, 2016	131.14	132.53	131.06	132.45
3191	NASDAQ	IUSV	Tue, Jun 28, 2016	129.27	130.01	128.59	130.01
3190	NASDAQ	IUSV	Mon, Jun 27, 2016	129.79	129.79	127.17	127.71
3189	NASDAQ	IUSV	Fri, Jun 24, 2016	130.66	132.85	130.39	130.50
3188	NASDAQ	IUSV	Thu, Jun 23, 2016	134.72	135.54	134.67	135.54
3187	NASDAQ	IUSV	Wed, Jun 22, 2016	133.80	134.54	133.54	133.60
3186	NASDAQ	IUSV	Tue, Jun 21, 2016	133.76	134.19	133.18	133.86
3185	NASDAQ	IUSV	Mon, Jun 20, 2016	133.98	134.48	133.35	133.43
3184	NASDAQ	IUSV	Fri, Jun 17, 2016	132.63	132.73	132.04	132.56
3183	NASDAQ	IUSV	Thu, Jun 16, 2016	131.53	132.54	130.56	132.42
3182	NASDAQ	IUSV	Wed, Jun 15, 2016	132.47	133.17	132.11	132.22
3181	NASDAQ	IUSV	Tue, Jun 14, 2016	132.41	132.46	131.50	132.25
3180	NASDAQ	IUSV	Mon, Jun 13, 2016	133.05	133.75	132.68	132.68
3179	NASDAQ	IUSV	Fri, Jun 10, 2016	134.16	134.27	133.26	133.61
3178	NASDAQ	IUSV	Thu, Jun 9, 2016	134.88	135.23	134.46	135.03
3177	NASDAQ	IUSV	Wed, Jun 8, 2016	135.00	135.50	135.00	135.38
3176	NASDAQ	IUSV	Tue, Jun 7, 2016	134.81	135.39	134.81	134.94
3175	NASDAQ	IUSV	Mon, Jun 6, 2016	133.96	134.77	133.96	134.49
3174	NASDAQ	IUSV	Fri, Jun 3, 2016	133.68	133.76	132.76	133.51
3173	NASDAQ	IUSV	Thu, Jun 2, 2016	133.09	134.00	133.09	134.00
3172	NASDAQ	IUSV	Wed, Jun 1, 2016	132.87	133.74	132.58	133.65
3171	NASDAQ	IUSV	Tue, May 31, 2016	133.87	133.87	132.82	133.40
3170	NASDAQ	IUSV	Fri, May 27, 2016	133.07	133.52	133.05	133.49
3169	NASDAQ	IUSV	Thu, May 26, 2016	133.30	133.30	132.80	132.84
3168	NASDAQ	IUSV	Wed, May 25, 2016	132.57	133.31	132.57	133.08
3167	NASDAQ	IUSV	Tue, May 24, 2016	130.66	132.05	130.66	131.88
3166	NASDAQ	IUSV	Mon, May 23, 2016	130.39	130.65	130.13	130.20
3165	NASDAQ	IUSV	Fri, May 20, 2016	130.21	130.63	130.06	130.45
3164	NASDAQ	IUSV	Thu, May 19, 2016	129.22	129.63	128.61	129.49
3163	NASDAQ	IUSV	Wed, May 18, 2016	129.68	130.81	129.19	129.85
3162	NASDAQ	IUSV	Tue, May 17, 2016	130.68	130.87	129.50	129.78
3161	NASDAQ	IUSV	Mon, May 16, 2016	129.82	131.12	129.81	130.73
3160	NASDAQ	IUSV	Fri, May 13, 2016	130.80	130.84	129.30	129.68
3159	NASDAQ	IUSV	Thu, May 12, 2016	131.46	131.46	130.18	130.78
3158	NASDAQ	IUSV	Wed, May 11, 2016	131.60	131.67	130.79	130.79
3157	NASDAQ	IUSV	Tue, May 10, 2016	130.61	131.58	130.44	131.58
3156	NASDAQ	IUSV	Mon, May 9, 2016	129.86	130.36	129.56	130.09
3155	NASDAQ	IUSV	Fri, May 6, 2016	129.13	130.33	129.06	130.15
3154	NASDAQ	IUSV	Thu, May 5, 2016	130.30	130.44	129.50	129.75
3153	NASDAQ	IUSV	Wed, May 4, 2016	129.96	130.48	129.60	129.82
3152	NASDAQ	IUSV	Tue, May 3, 2016	131.13	131.13	130.18	130.71
3151	NASDAQ	IUSV	Mon, May 2, 2016	131.75	132.45	131.46	132.16
3150	NASDAQ	IUSV	Fri, Apr 29, 2016	131.66	131.66	130.41	131.37
3149	NASDAQ	IUSV	Thu, Apr 28, 2016	132.72	133.34	131.79	132.03
3148	NASDAQ	IUSV	Wed, Apr 27, 2016	132.50	133.61	132.50	133.29
3147	NASDAQ	IUSV	Tue, Apr 26, 2016	132.03	132.59	132.02	132.59
3146	NASDAQ	IUSV	Mon, Apr 25, 2016	131.89	131.89	131.25	131.80
3145	NASDAQ	IUSV	Fri, Apr 22, 2016	131.55	132.43	131.55	132.33
3144	NASDAQ	IUSV	Thu, Apr 21, 2016	132.51	132.68	131.34	131.54
3143	NASDAQ	IUSV	Wed, Apr 20, 2016	132.26	132.91	132.12	132.44
3142	NASDAQ	IUSV	Tue, Apr 19, 2016	131.56	132.30	131.56	132.18
3141	NASDAQ	IUSV	Mon, Apr 18, 2016	129.65	131.21	129.65	131.07
3140	NASDAQ	IUSV	Fri, Apr 15, 2016	130.43	130.43	130.02	130.16
3139	NASDAQ	IUSV	Thu, Apr 14, 2016	130.33	130.63	130.00	130.35
3138	NASDAQ	IUSV	Wed, Apr 13, 2016	129.34	130.34	129.34	130.27
3137	NASDAQ	IUSV	Tue, Apr 12, 2016	127.48	128.94	127.48	128.75
3136	NASDAQ	IUSV	Mon, Apr 11, 2016	127.93	128.30	127.34	127.34
3135	NASDAQ	IUSV	Fri, Apr 8, 2016	127.88	128.23	127.35	127.49
3134	NASDAQ	IUSV	Thu, Apr 7, 2016	127.52	127.56	126.22	126.78
3133	NASDAQ	IUSV	Wed, Apr 6, 2016	127.11	128.24	126.89	128.24
3132	NASDAQ	IUSV	Tue, Apr 5, 2016	128.46	128.46	128.46	127.02
3131	NASDAQ	IUSV	Mon, Apr 4, 2016	129.18	129.18	128.24	128.46
3130	NASDAQ	IUSV	Fri, Apr 1, 2016	128.03	129.35	128.03	129.22
3129	NASDAQ	IUSV	Thu, Mar 31, 2016	129.11	129.11	128.88	128.74
3128	NASDAQ	IUSV	Wed, Mar 30, 2016	129.10	129.41	128.72	128.87
3127	NASDAQ	IUSV	Tue, Mar 29, 2016	127.02	128.46	126.70	128.35
3126	NASDAQ	IUSV	Mon, Mar 28, 2016	127.47	127.62	126.86	127.40
3125	NASDAQ	IUSV	Thu, Mar 24, 2016	126.35	127.18	126.13	127.17
3124	NASDAQ	IUSV	Wed, Mar 23, 2016	128.26	128.26	127.23	127.33
3123	NASDAQ	IUSV	Tue, Mar 22, 2016	128.88	129.81	128.75	129.32
3122	NASDAQ	IUSV	Mon, Mar 21, 2016	129.34	129.70	129.05	129.53
3121	NASDAQ	IUSV	Fri, Mar 18, 2016	129.64	129.94	129.14	129.53
3120	NASDAQ	IUSV	Thu, Mar 17, 2016	127.58	129.26	127.25	129.04
3119	NASDAQ	IUSV	Wed, Mar 16, 2016	126.60	127.83	126.53	127.53
3118	NASDAQ	IUSV	Tue, Mar 15, 2016	127.46	127.46	127.46	126.87
3117	NASDAQ	IUSV	Mon, Mar 14, 2016	127.22	127.54	126.99	127.54
3116	NASDAQ	IUSV	Fri, Mar 11, 2016	125.48	125.48	125.48	127.75
3115	NASDAQ	IUSV	Thu, Mar 10, 2016	125.34	125.34	125.34	125.48
3114	NASDAQ	IUSV	Wed, Mar 9, 2016	125.42	125.88	125.00	125.34
3113	NASDAQ	IUSV	Tue, Mar 8, 2016	126.05	126.05	124.74	124.83
3112	NASDAQ	IUSV	Mon, Mar 7, 2016	125.40	126.81	125.40	126.74
3111	NASDAQ	IUSV	Fri, Mar 4, 2016	125.59	126.55	125.18	126.05
3110	NASDAQ	IUSV	Thu, Mar 3, 2016	124.58	124.58	124.58	125.44
3109	NASDAQ	IUSV	Wed, Mar 2, 2016	123.17	124.61	123.11	124.58
3108	NASDAQ	IUSV	Tue, Mar 1, 2016	121.56	123.39	121.25	123.39
3107	NASDAQ	IUSV	Mon, Feb 29, 2016	121.67	122.18	120.61	120.61
3106	NASDAQ	IUSV	Fri, Feb 26, 2016	122.37	122.46	121.42	121.69
3105	NASDAQ	IUSV	Thu, Feb 25, 2016	120.47	121.54	120.10	121.54
3104	NASDAQ	IUSV	Wed, Feb 24, 2016	118.56	120.34	117.88	120.11
3103	NASDAQ	IUSV	Tue, Feb 23, 2016	120.87	120.87	119.56	119.74
3102	NASDAQ	IUSV	Mon, Feb 22, 2016	120.72	121.42	120.72	121.28
3101	NASDAQ	IUSV	Fri, Feb 19, 2016	119.03	119.50	118.58	119.36
3100	NASDAQ	IUSV	Thu, Feb 18, 2016	119.88	120.07	119.43	119.53
3099	NASDAQ	IUSV	Wed, Feb 17, 2016	119.01	120.23	118.99	119.85
3098	NASDAQ	IUSV	Tue, Feb 16, 2016	117.58	118.12	116.85	118.10
3097	NASDAQ	IUSV	Fri, Feb 12, 2016	114.88	116.26	114.50	116.25
3096	NASDAQ	IUSV	Thu, Feb 11, 2016	113.80	114.35	112.52	113.63
3095	NASDAQ	IUSV	Wed, Feb 10, 2016	116.30	117.31	115.46	115.52
3094	NASDAQ	IUSV	Tue, Feb 9, 2016	114.84	116.48	114.84	115.77
3093	NASDAQ	IUSV	Mon, Feb 8, 2016	116.33	116.58	114.79	116.19
3092	NASDAQ	IUSV	Fri, Feb 5, 2016	119.06	119.06	117.40	117.67
3091	NASDAQ	IUSV	Thu, Feb 4, 2016	118.63	120.17	118.63	119.33
3090	NASDAQ	IUSV	Wed, Feb 3, 2016	118.53	118.90	116.13	118.86
3089	NASDAQ	IUSV	Tue, Feb 2, 2016	118.82	118.82	117.31	117.75
3088	NASDAQ	IUSV	Mon, Feb 1, 2016	119.75	120.69	119.38	120.15
3087	NASDAQ	IUSV	Fri, Jan 29, 2016	118.04	120.54	118.04	120.54
3086	NASDAQ	IUSV	Thu, Jan 28, 2016	118.08	118.08	116.79	117.33
3085	NASDAQ	IUSV	Wed, Jan 27, 2016	117.22	118.90	116.35	117.05
3084	NASDAQ	IUSV	Tue, Jan 26, 2016	115.91	117.64	115.91	117.51
3083	NASDAQ	IUSV	Mon, Jan 25, 2016	117.00	117.00	115.14	115.27
3082	NASDAQ	IUSV	Fri, Jan 22, 2016	117.22	117.62	116.46	117.47
3081	NASDAQ	IUSV	Thu, Jan 21, 2016	114.89	116.48	114.23	115.23
3080	NASDAQ	IUSV	Wed, Jan 20, 2016	114.65	115.72	111.90	114.70
3079	NASDAQ	IUSV	Tue, Jan 19, 2016	118.04	118.04	115.48	116.48
3078	NASDAQ	IUSV	Fri, Jan 15, 2016	116.33	117.12	115.38	116.83
3077	NASDAQ	IUSV	Thu, Jan 14, 2016	118.08	120.18	117.15	119.44
3076	NASDAQ	IUSV	Wed, Jan 13, 2016	120.84	120.89	117.27	117.58
3075	NASDAQ	IUSV	Tue, Jan 12, 2016	120.70	120.79	118.67	120.19
3074	NASDAQ	IUSV	Mon, Jan 11, 2016	120.38	120.38	118.45	119.68
3073	NASDAQ	IUSV	Fri, Jan 8, 2016	122.13	122.27	119.48	119.72
3072	NASDAQ	IUSV	Thu, Jan 7, 2016	122.17	123.18	120.89	121.21
3071	NASDAQ	IUSV	Wed, Jan 6, 2016	124.40	124.85	123.52	124.15
3070	NASDAQ	IUSV	Tue, Jan 5, 2016	126.01	126.24	125.10	125.98
3069	NASDAQ	IUSV	Mon, Jan 4, 2016	125.59	125.73	124.29	125.69
3068	NASDAQ	IUSV	Thu, Dec 31, 2015	128.01	128.57	127.39	127.39
3067	NASDAQ	IUSV	Wed, Dec 30, 2015	129.18	129.23	128.32	128.47
3066	NASDAQ	IUSV	Tue, Dec 29, 2015	129.03	129.54	128.89	129.41
3065	NASDAQ	IUSV	Mon, Dec 28, 2015	128.18	128.21	127.35	128.21
3064	NASDAQ	IUSV	Thu, Dec 24, 2015	128.89	129.24	128.41	128.79
3063	NASDAQ	IUSV	Wed, Dec 23, 2015	128.50	129.84	128.47	129.84
3062	NASDAQ	IUSV	Tue, Dec 22, 2015	127.01	128.00	126.40	127.68
3061	NASDAQ	IUSV	Mon, Dec 21, 2015	126.32	126.67	125.50	126.48
3060	NASDAQ	IUSV	Fri, Dec 18, 2015	127.36	127.51	125.53	125.53
3059	NASDAQ	IUSV	Thu, Dec 17, 2015	129.86	129.91	127.67	127.67
3058	NASDAQ	IUSV	Wed, Dec 16, 2015	128.64	129.94	128.12	129.49
3057	NASDAQ	IUSV	Tue, Dec 15, 2015	127.12	128.53	127.07	128.01
3056	NASDAQ	IUSV	Mon, Dec 14, 2015	125.95	126.37	124.64	126.03
3055	NASDAQ	IUSV	Fri, Dec 11, 2015	127.09	127.19	125.68	125.87
3054	NASDAQ	IUSV	Thu, Dec 10, 2015	128.10	129.24	127.91	128.27
3053	NASDAQ	IUSV	Wed, Dec 9, 2015	128.40	130.16	127.52	128.09
3052	NASDAQ	IUSV	Tue, Dec 8, 2015	128.78	129.58	128.27	128.72
3051	NASDAQ	IUSV	Mon, Dec 7, 2015	130.75	130.75	129.42	130.05
3050	NASDAQ	IUSV	Fri, Dec 4, 2015	129.79	131.51	129.26	131.33
3049	NASDAQ	IUSV	Thu, Dec 3, 2015	131.50	131.50	128.84	129.20
3048	NASDAQ	IUSV	Wed, Dec 2, 2015	132.80	132.86	130.94	131.13
3047	NASDAQ	IUSV	Tue, Dec 1, 2015	132.02	132.87	131.90	132.81
3046	NASDAQ	IUSV	Mon, Nov 30, 2015	131.98	132.08	131.47	131.56
3045	NASDAQ	IUSV	Fri, Nov 27, 2015	131.64	131.93	131.39	131.70
3044	NASDAQ	IUSV	Wed, Nov 25, 2015	131.75	131.96	131.40	131.66
3043	NASDAQ	IUSV	Tue, Nov 24, 2015	130.65	132.04	130.37	131.77
3042	NASDAQ	IUSV	Mon, Nov 23, 2015	131.29	131.76	131.00	131.19
3041	NASDAQ	IUSV	Fri, Nov 20, 2015	131.70	131.98	131.17	131.31
3040	NASDAQ	IUSV	Thu, Nov 19, 2015	131.21	131.44	130.86	131.20
3039	NASDAQ	IUSV	Wed, Nov 18, 2015	129.77	131.49	129.77	131.47
3038	NASDAQ	IUSV	Tue, Nov 17, 2015	130.09	130.61	129.26	129.48
3037	NASDAQ	IUSV	Mon, Nov 16, 2015	127.70	129.88	127.70	129.88
3036	NASDAQ	IUSV	Fri, Nov 13, 2015	128.58	128.88	127.70	127.89
3035	NASDAQ	IUSV	Thu, Nov 12, 2015	130.20	130.32	128.89	128.89
3034	NASDAQ	IUSV	Wed, Nov 11, 2015	131.90	131.90	130.94	131.00
3033	NASDAQ	IUSV	Tue, Nov 10, 2015	130.92	131.67	130.75	131.61
3032	NASDAQ	IUSV	Mon, Nov 9, 2015	132.20	132.20	130.69	131.18
3031	NASDAQ	IUSV	Fri, Nov 6, 2015	132.38	132.44	131.50	132.34
3030	NASDAQ	IUSV	Thu, Nov 5, 2015	132.59	132.82	131.93	132.48
3029	NASDAQ	IUSV	Wed, Nov 4, 2015	133.34	133.43	132.33	132.59
3028	NASDAQ	IUSV	Tue, Nov 3, 2015	132.36	133.59	132.30	133.13
3027	NASDAQ	IUSV	Mon, Nov 2, 2015	131.01	132.69	131.01	132.53
3026	NASDAQ	IUSV	Fri, Oct 30, 2015	131.51	131.56	130.73	130.73
3025	NASDAQ	IUSV	Thu, Oct 29, 2015	131.28	131.69	130.99	131.26
3024	NASDAQ	IUSV	Wed, Oct 28, 2015	129.92	131.71	129.88	131.70
3023	NASDAQ	IUSV	Tue, Oct 27, 2015	129.92	129.93	129.26	129.63
3022	NASDAQ	IUSV	Mon, Oct 26, 2015	130.96	131.03	130.18	130.35
3021	NASDAQ	IUSV	Fri, Oct 23, 2015	130.96	131.36	130.47	131.17
3020	NASDAQ	IUSV	Thu, Oct 22, 2015	128.69	130.42	128.69	130.19
3019	NASDAQ	IUSV	Wed, Oct 21, 2015	129.50	129.58	128.55	128.55
3018	NASDAQ	IUSV	Tue, Oct 20, 2015	128.84	129.70	128.84	129.28
3017	NASDAQ	IUSV	Mon, Oct 19, 2015	128.83	129.18	128.60	129.00
3016	NASDAQ	IUSV	Fri, Oct 16, 2015	129.35	129.44	128.54	129.34
3015	NASDAQ	IUSV	Thu, Oct 15, 2015	127.32	129.00	127.18	129.00
3014	NASDAQ	IUSV	Wed, Oct 14, 2015	127.59	127.78	126.86	127.09
3013	NASDAQ	IUSV	Tue, Oct 13, 2015	127.97	128.76	127.47	127.55
3012	NASDAQ	IUSV	Mon, Oct 12, 2015	128.57	128.57	128.10	128.48
3011	NASDAQ	IUSV	Fri, Oct 9, 2015	129.16	129.39	128.26	128.66
3010	NASDAQ	IUSV	Thu, Oct 8, 2015	127.32	129.12	127.21	129.00
3009	NASDAQ	IUSV	Wed, Oct 7, 2015	127.09	127.80	126.54	127.53
3008	NASDAQ	IUSV	Tue, Oct 6, 2015	126.18	126.70	125.90	126.28
3007	NASDAQ	IUSV	Mon, Oct 5, 2015	124.48	126.31	124.48	126.17
3006	NASDAQ	IUSV	Fri, Oct 2, 2015	120.26	123.55	119.91	123.55
3005	NASDAQ	IUSV	Thu, Oct 1, 2015	122.05	122.26	120.59	121.76
3004	NASDAQ	IUSV	Wed, Sep 30, 2015	120.79	121.80	120.39	121.61
3003	NASDAQ	IUSV	Tue, Sep 29, 2015	119.64	119.99	119.01	119.58
3002	NASDAQ	IUSV	Mon, Sep 28, 2015	121.77	121.77	119.06	119.23
3001	NASDAQ	IUSV	Fri, Sep 25, 2015	122.99	123.20	121.57	122.12
3000	NASDAQ	IUSV	Thu, Sep 24, 2015	122.00	122.74	121.36	122.64
2999	NASDAQ	IUSV	Wed, Sep 23, 2015	123.45	123.52	122.60	122.86
2998	NASDAQ	IUSV	Tue, Sep 22, 2015	123.29	123.49	122.49	123.22
2997	NASDAQ	IUSV	Mon, Sep 21, 2015	124.75	125.48	124.38	124.81
2996	NASDAQ	IUSV	Fri, Sep 18, 2015	124.71	125.24	123.93	124.04
2995	NASDAQ	IUSV	Thu, Sep 17, 2015	126.76	128.26	126.19	126.47
2994	NASDAQ	IUSV	Wed, Sep 16, 2015	126.08	127.14	125.83	126.99
2993	NASDAQ	IUSV	Tue, Sep 15, 2015	124.44	125.85	124.39	125.70
2992	NASDAQ	IUSV	Mon, Sep 14, 2015	123.97	124.20	123.78	124.06
2991	NASDAQ	IUSV	Fri, Sep 11, 2015	123.76	124.31	123.25	124.31
2990	NASDAQ	IUSV	Thu, Sep 10, 2015	123.99	125.06	123.46	124.19
2989	NASDAQ	IUSV	Wed, Sep 9, 2015	126.55	126.78	123.70	123.70
2988	NASDAQ	IUSV	Tue, Sep 8, 2015	124.42	125.56	124.22	125.44
2987	NASDAQ	IUSV	Fri, Sep 4, 2015	123.35	123.35	121.98	122.65
2986	NASDAQ	IUSV	Thu, Sep 3, 2015	124.56	125.91	124.25	124.59
2985	NASDAQ	IUSV	Wed, Sep 2, 2015	123.60	124.21	122.92	124.21
2984	NASDAQ	IUSV	Tue, Sep 1, 2015	124.06	124.06	121.73	122.38
2983	NASDAQ	IUSV	Mon, Aug 31, 2015	126.18	126.91	125.36	126.37
2982	NASDAQ	IUSV	Fri, Aug 28, 2015	126.15	127.10	126.03	126.75
2981	NASDAQ	IUSV	Thu, Aug 27, 2015	124.81	126.74	124.48	126.55
2980	NASDAQ	IUSV	Wed, Aug 26, 2015	120.28	123.32	120.00	123.24
2979	NASDAQ	IUSV	Tue, Aug 25, 2015	122.39	125.30	119.09	119.09
2978	NASDAQ	IUSV	Mon, Aug 24, 2015	116.57	124.94	84.01	121.18
2977	NASDAQ	IUSV	Fri, Aug 21, 2015	128.81	129.39	126.56	126.65
2976	NASDAQ	IUSV	Thu, Aug 20, 2015	131.60	131.60	129.94	129.94
2975	NASDAQ	IUSV	Wed, Aug 19, 2015	133.50	133.54	132.03	132.79
2974	NASDAQ	IUSV	Tue, Aug 18, 2015	133.99	134.17	133.80	133.82
2973	NASDAQ	IUSV	Mon, Aug 17, 2015	133.40	134.46	133.12	134.46
2972	NASDAQ	IUSV	Fri, Aug 14, 2015	133.09	133.93	133.09	133.76
2971	NASDAQ	IUSV	Thu, Aug 13, 2015	133.31	133.74	132.97	133.34
2970	NASDAQ	IUSV	Wed, Aug 12, 2015	132.56	133.50	131.33	133.43
2969	NASDAQ	IUSV	Tue, Aug 11, 2015	133.43	133.50	132.76	133.39
2968	NASDAQ	IUSV	Mon, Aug 10, 2015	133.39	134.59	133.39	134.59
2967	NASDAQ	IUSV	Fri, Aug 7, 2015	132.50	132.63	132.23	132.45
2966	NASDAQ	IUSV	Thu, Aug 6, 2015	133.04	133.39	132.64	133.21
2965	NASDAQ	IUSV	Wed, Aug 5, 2015	134.36	134.43	133.34	133.50
2964	NASDAQ	IUSV	Tue, Aug 4, 2015	133.66	133.66	133.00	133.09
2963	NASDAQ	IUSV	Mon, Aug 3, 2015	134.07	134.07	132.86	133.19
2962	NASDAQ	IUSV	Fri, Jul 31, 2015	134.86	134.89	134.08	134.08
2961	NASDAQ	IUSV	Thu, Jul 30, 2015	134.40	134.71	134.14	134.62
2960	NASDAQ	IUSV	Wed, Jul 29, 2015	132.95	134.67	132.95	134.66
2959	NASDAQ	IUSV	Tue, Jul 28, 2015	132.52	133.55	132.10	133.35
2958	NASDAQ	IUSV	Mon, Jul 27, 2015	131.91	132.19	131.59	131.63
2957	NASDAQ	IUSV	Fri, Jul 24, 2015	134.03	134.03	132.42	132.57
2956	NASDAQ	IUSV	Thu, Jul 23, 2015	135.01	135.01	133.85	133.85
2955	NASDAQ	IUSV	Wed, Jul 22, 2015	134.54	134.95	134.54	134.61
2954	NASDAQ	IUSV	Tue, Jul 21, 2015	135.25	135.25	134.58	134.71
2953	NASDAQ	IUSV	Mon, Jul 20, 2015	135.85	135.85	135.21	135.30
2952	NASDAQ	IUSV	Fri, Jul 17, 2015	136.22	136.22	135.57	135.77
2951	NASDAQ	IUSV	Thu, Jul 16, 2015	136.30	136.49	136.09	136.44
2950	NASDAQ	IUSV	Wed, Jul 15, 2015	136.11	136.11	135.38	135.65
2949	NASDAQ	IUSV	Tue, Jul 14, 2015	135.72	136.11	135.25	136.11
2948	NASDAQ	IUSV	Mon, Jul 13, 2015	134.92	135.33	134.91	135.33
2947	NASDAQ	IUSV	Fri, Jul 10, 2015	134.11	134.32	133.85	134.02
2946	NASDAQ	IUSV	Thu, Jul 9, 2015	133.72	134.38	132.79	133.14
2945	NASDAQ	IUSV	Wed, Jul 8, 2015	133.61	133.78	132.34	132.66
2944	NASDAQ	IUSV	Tue, Jul 7, 2015	133.78	134.62	132.12	134.62
2943	NASDAQ	IUSV	Mon, Jul 6, 2015	133.56	134.35	133.13	133.87
2942	NASDAQ	IUSV	Thu, Jul 2, 2015	134.95	134.95	134.23	134.53
2941	NASDAQ	IUSV	Wed, Jul 1, 2015	135.94	136.00	134.98	135.66
2940	NASDAQ	IUSV	Tue, Jun 30, 2015	135.74	135.85	134.40	134.80
2939	NASDAQ	IUSV	Mon, Jun 29, 2015	136.23	136.77	134.52	134.52
2938	NASDAQ	IUSV	Fri, Jun 26, 2015	137.37	137.61	137.01	137.30
2937	NASDAQ	IUSV	Thu, Jun 25, 2015	138.16	138.16	137.29	137.51
2936	NASDAQ	IUSV	Wed, Jun 24, 2015	138.50	138.68	137.59	137.75
2935	NASDAQ	IUSV	Tue, Jun 23, 2015	138.88	139.02	138.45	138.85
2934	NASDAQ	IUSV	Mon, Jun 22, 2015	138.84	139.04	138.48	138.73
2933	NASDAQ	IUSV	Fri, Jun 19, 2015	138.53	138.70	137.88	138.14
2932	NASDAQ	IUSV	Thu, Jun 18, 2015	137.78	138.85	137.78	138.57
2931	NASDAQ	IUSV	Wed, Jun 17, 2015	137.66	137.71	136.90	137.39
2930	NASDAQ	IUSV	Tue, Jun 16, 2015	136.60	137.52	136.57	137.40
2929	NASDAQ	IUSV	Mon, Jun 15, 2015	136.20	136.80	135.89	136.49
2928	NASDAQ	IUSV	Fri, Jun 12, 2015	137.38	137.60	136.89	137.11
2927	NASDAQ	IUSV	Thu, Jun 11, 2015	137.85	138.20	137.85	138.19
2926	NASDAQ	IUSV	Wed, Jun 10, 2015	136.57	137.90	136.57	137.68
2925	NASDAQ	IUSV	Tue, Jun 9, 2015	136.08	136.38	135.82	136.12
2924	NASDAQ	IUSV	Mon, Jun 8, 2015	136.71	136.71	135.99	136.19
2923	NASDAQ	IUSV	Fri, Jun 5, 2015	136.29	137.08	136.29	136.60
2922	NASDAQ	IUSV	Thu, Jun 4, 2015	137.30	137.30	136.47	136.64
2921	NASDAQ	IUSV	Wed, Jun 3, 2015	137.64	138.00	137.50	137.95
2920	NASDAQ	IUSV	Tue, Jun 2, 2015	137.24	137.74	137.16	137.34
2919	NASDAQ	IUSV	Mon, Jun 1, 2015	137.87	138.09	137.22	137.51
2918	NASDAQ	IUSV	Fri, May 29, 2015	138.03	138.03	137.13	137.63
2917	NASDAQ	IUSV	Thu, May 28, 2015	137.73	138.05	137.44	138.05
2916	NASDAQ	IUSV	Wed, May 27, 2015	137.56	138.19	137.31	138.09
2915	NASDAQ	IUSV	Tue, May 26, 2015	137.70	137.70	136.61	137.03
2914	NASDAQ	IUSV	Fri, May 22, 2015	138.50	138.82	138.13	138.32
2913	NASDAQ	IUSV	Thu, May 21, 2015	138.23	138.97	138.23	138.33
2912	NASDAQ	IUSV	Wed, May 20, 2015	138.60	138.86	138.26	138.74
2911	NASDAQ	IUSV	Tue, May 19, 2015	138.51	138.64	138.33	138.62
2910	NASDAQ	IUSV	Mon, May 18, 2015	137.82	138.69	137.82	138.46
2909	NASDAQ	IUSV	Fri, May 15, 2015	137.77	137.99	137.67	137.96
2908	NASDAQ	IUSV	Thu, May 14, 2015	137.11	137.92	137.11	137.92
2907	NASDAQ	IUSV	Wed, May 13, 2015	137.30	137.30	136.39	136.77
2906	NASDAQ	IUSV	Tue, May 12, 2015	136.57	136.91	136.04	136.74
2905	NASDAQ	IUSV	Mon, May 11, 2015	137.29	137.57	136.95	136.95
2904	NASDAQ	IUSV	Fri, May 8, 2015	136.86	137.78	136.86	137.53
2903	NASDAQ	IUSV	Thu, May 7, 2015	135.06	136.31	135.05	136.11
2902	NASDAQ	IUSV	Wed, May 6, 2015	136.61	136.61	134.68	135.58
2901	NASDAQ	IUSV	Tue, May 5, 2015	137.50	137.65	135.88	136.00
2900	NASDAQ	IUSV	Mon, May 4, 2015	136.90	137.76	136.90	137.49
2899	NASDAQ	IUSV	Fri, May 1, 2015	136.32	136.97	136.13	136.92
2898	NASDAQ	IUSV	Thu, Apr 30, 2015	136.57	136.76	135.45	135.68
2897	NASDAQ	IUSV	Wed, Apr 29, 2015	136.87	137.42	136.54	137.14
2896	NASDAQ	IUSV	Tue, Apr 28, 2015	136.45	137.44	136.13	137.34
2895	NASDAQ	IUSV	Mon, Apr 27, 2015	137.58	137.62	136.40	136.41
2894	NASDAQ	IUSV	Fri, Apr 24, 2015	137.27	137.45	137.05	137.15
2893	NASDAQ	IUSV	Thu, Apr 23, 2015	136.63	137.60	136.55	137.24
2892	NASDAQ	IUSV	Wed, Apr 22, 2015	136.88	137.06	135.92	136.88
2891	NASDAQ	IUSV	Tue, Apr 21, 2015	137.43	137.43	136.27	136.39
2890	NASDAQ	IUSV	Mon, Apr 20, 2015	136.63	137.14	136.29	136.87
2889	NASDAQ	IUSV	Fri, Apr 17, 2015	136.99	136.99	135.27	135.79
2888	NASDAQ	IUSV	Thu, Apr 16, 2015	137.40	137.79	137.08	137.26
2887	NASDAQ	IUSV	Wed, Apr 15, 2015	137.44	137.92	137.43	137.69
2886	NASDAQ	IUSV	Tue, Apr 14, 2015	136.29	136.78	136.00	136.66
2885	NASDAQ	IUSV	Mon, Apr 13, 2015	136.76	137.07	136.24	136.50
2884	NASDAQ	IUSV	Fri, Apr 10, 2015	136.32	136.83	136.32	136.83
2883	NASDAQ	IUSV	Thu, Apr 9, 2015	135.42	136.06	134.81	136.06
2882	NASDAQ	IUSV	Wed, Apr 8, 2015	135.45	135.82	135.15	135.46
2881	NASDAQ	IUSV	Tue, Apr 7, 2015	135.75	136.10	135.33	135.33
2880	NASDAQ	IUSV	Mon, Apr 6, 2015	134.42	136.19	134.42	135.75
2879	NASDAQ	IUSV	Thu, Apr 2, 2015	134.19	135.24	134.19	135.03
2878	NASDAQ	IUSV	Wed, Apr 1, 2015	134.71	134.71	133.85	134.55
2877	NASDAQ	IUSV	Tue, Mar 31, 2015	135.19	135.38	134.82	134.94
2876	NASDAQ	IUSV	Mon, Mar 30, 2015	134.83	136.03	134.83	135.74
2875	NASDAQ	IUSV	Fri, Mar 27, 2015	133.67	134.11	133.55	133.93
2874	NASDAQ	IUSV	Thu, Mar 26, 2015	133.77	134.27	133.16	133.71
2873	NASDAQ	IUSV	Wed, Mar 25, 2015	136.00	136.00	134.19	134.32
2872	NASDAQ	IUSV	Tue, Mar 24, 2015	137.41	137.41	136.49	136.49
2871	NASDAQ	IUSV	Mon, Mar 23, 2015	137.90	138.17	137.69	137.89
2870	NASDAQ	IUSV	Fri, Mar 20, 2015	137.14	137.96	137.13	137.96
2869	NASDAQ	IUSV	Thu, Mar 19, 2015	136.85	136.85	136.00	136.20
2868	NASDAQ	IUSV	Wed, Mar 18, 2015	135.22	137.31	135.08	137.00
2867	NASDAQ	IUSV	Tue, Mar 17, 2015	135.31	135.78	134.88	135.78
2866	NASDAQ	IUSV	Mon, Mar 16, 2015	134.89	135.88	134.89	135.80
2865	NASDAQ	IUSV	Fri, Mar 13, 2015	134.68	134.68	133.26	134.56
2864	NASDAQ	IUSV	Thu, Mar 12, 2015	134.75	135.13	134.63	135.13
2863	NASDAQ	IUSV	Wed, Mar 11, 2015	133.67	133.68	133.04	133.47
2862	NASDAQ	IUSV	Tue, Mar 10, 2015	134.17	134.31	133.46	133.54
2861	NASDAQ	IUSV	Mon, Mar 9, 2015	135.23	135.56	135.06	135.20
2860	NASDAQ	IUSV	Fri, Mar 6, 2015	136.29	136.29	134.56	134.62
2859	NASDAQ	IUSV	Thu, Mar 5, 2015	136.82	136.90	136.43	136.84
2858	NASDAQ	IUSV	Wed, Mar 4, 2015	136.09	136.63	135.90	136.39
2857	NASDAQ	IUSV	Tue, Mar 3, 2015	137.72	137.72	136.54	137.12
2856	NASDAQ	IUSV	Mon, Mar 2, 2015	137.36	137.74	137.03	137.74
2855	NASDAQ	IUSV	Fri, Feb 27, 2015	137.09	137.54	137.06	137.27
2854	NASDAQ	IUSV	Thu, Feb 26, 2015	138.11	138.11	136.98	137.56
2853	NASDAQ	IUSV	Wed, Feb 25, 2015	138.00	138.21	137.65	138.03
2852	NASDAQ	IUSV	Tue, Feb 24, 2015	137.62	138.29	137.62	138.06
2851	NASDAQ	IUSV	Mon, Feb 23, 2015	137.74	137.74	137.15	137.50
2850	NASDAQ	IUSV	Fri, Feb 20, 2015	136.50	137.80	136.33	137.71
2849	NASDAQ	IUSV	Thu, Feb 19, 2015	137.12	137.45	136.73	137.13
2848	NASDAQ	IUSV	Wed, Feb 18, 2015	137.52	137.59	137.23	137.53
2847	NASDAQ	IUSV	Tue, Feb 17, 2015	137.36	137.79	137.22	137.79
2846	NASDAQ	IUSV	Fri, Feb 13, 2015	137.30	137.48	136.74	137.48
2845	NASDAQ	IUSV	Thu, Feb 12, 2015	136.29	137.11	136.13	137.11
2844	NASDAQ	IUSV	Wed, Feb 11, 2015	135.93	135.93	134.91	135.47
2843	NASDAQ	IUSV	Tue, Feb 10, 2015	135.31	135.93	134.86	135.91
2842	NASDAQ	IUSV	Mon, Feb 9, 2015	134.74	135.29	134.46	134.77
2841	NASDAQ	IUSV	Fri, Feb 6, 2015	135.87	136.48	134.97	135.15
2840	NASDAQ	IUSV	Thu, Feb 5, 2015	134.39	135.83	134.39	135.83
2839	NASDAQ	IUSV	Wed, Feb 4, 2015	134.69	135.04	134.09	134.21
2838	NASDAQ	IUSV	Tue, Feb 3, 2015	133.48	134.76	133.46	134.74
2837	NASDAQ	IUSV	Mon, Feb 2, 2015	131.02	132.42	130.00	132.41
2836	NASDAQ	IUSV	Fri, Jan 30, 2015	131.56	132.41	130.86	131.04
2835	NASDAQ	IUSV	Thu, Jan 29, 2015	131.69	132.85	130.83	132.68
2834	NASDAQ	IUSV	Wed, Jan 28, 2015	134.89	134.89	131.49	131.49
2833	NASDAQ	IUSV	Tue, Jan 27, 2015	134.44	134.78	133.37	134.07
2832	NASDAQ	IUSV	Mon, Jan 26, 2015	134.31	135.37	134.07	135.36
2831	NASDAQ	IUSV	Fri, Jan 23, 2015	136.06	136.06	134.84	134.84
2830	NASDAQ	IUSV	Thu, Jan 22, 2015	134.87	136.06	133.61	135.74
2829	NASDAQ	IUSV	Wed, Jan 21, 2015	132.76	133.98	132.59	133.76
2828	NASDAQ	IUSV	Tue, Jan 20, 2015	133.89	133.89	132.11	133.02
2827	NASDAQ	IUSV	Fri, Jan 16, 2015	131.30	133.26	131.30	133.16
2826	NASDAQ	IUSV	Thu, Jan 15, 2015	133.40	133.40	131.39	131.51
2825	NASDAQ	IUSV	Wed, Jan 14, 2015	132.68	132.82	131.09	132.73
2824	NASDAQ	IUSV	Tue, Jan 13, 2015	135.21	135.69	132.64	133.70
2823	NASDAQ	IUSV	Mon, Jan 12, 2015	135.39	135.39	133.55	134.11
2822	NASDAQ	IUSV	Fri, Jan 9, 2015	136.19	136.26	134.69	135.01
2821	NASDAQ	IUSV	Thu, Jan 8, 2015	135.50	136.37	135.29	136.10
2820	NASDAQ	IUSV	Wed, Jan 7, 2015	133.63	134.14	133.10	133.83
2819	NASDAQ	IUSV	Tue, Jan 6, 2015	134.27	134.27	131.98	132.42
2818	NASDAQ	IUSV	Mon, Jan 5, 2015	135.51	135.56	133.46	133.79
2817	NASDAQ	IUSV	Fri, Jan 2, 2015	136.79	137.05	135.51	136.02
2816	NASDAQ	IUSV	Wed, Dec 31, 2014	138.32	138.32	136.49	136.49
2815	NASDAQ	IUSV	Tue, Dec 30, 2014	138.21	138.21	137.75	137.82
2814	NASDAQ	IUSV	Mon, Dec 29, 2014	137.80	138.52	137.80	138.21
2813	NASDAQ	IUSV	Fri, Dec 26, 2014	138.21	138.32	137.73	137.97
2812	NASDAQ	IUSV	Wed, Dec 24, 2014	138.11	138.11	137.53	137.79
2811	NASDAQ	IUSV	Tue, Dec 23, 2014	138.43	138.68	138.19	138.47
2810	NASDAQ	IUSV	Mon, Dec 22, 2014	137.49	137.81	137.18	137.77
2809	NASDAQ	IUSV	Fri, Dec 19, 2014	136.90	137.68	136.48	137.35
2808	NASDAQ	IUSV	Thu, Dec 18, 2014	135.54	136.60	134.70	136.58
2807	NASDAQ	IUSV	Wed, Dec 17, 2014	131.19	133.71	131.19	133.48
2806	NASDAQ	IUSV	Tue, Dec 16, 2014	131.13	133.27	130.74	130.75
2805	NASDAQ	IUSV	Mon, Dec 15, 2014	133.31	133.31	131.01	131.39
2804	NASDAQ	IUSV	Fri, Dec 12, 2014	134.05	134.14	132.43	132.43
2803	NASDAQ	IUSV	Thu, Dec 11, 2014	134.63	135.96	134.46	134.49
2802	NASDAQ	IUSV	Wed, Dec 10, 2014	136.26	136.26	133.97	134.06
2801	NASDAQ	IUSV	Tue, Dec 9, 2014	135.30	136.48	134.78	136.40
2800	NASDAQ	IUSV	Mon, Dec 8, 2014	137.09	137.28	136.01	136.37
2799	NASDAQ	IUSV	Fri, Dec 5, 2014	137.09	137.50	136.87	136.94
2798	NASDAQ	IUSV	Thu, Dec 4, 2014	136.96	137.15	136.11	136.76
2797	NASDAQ	IUSV	Wed, Dec 3, 2014	136.29	137.23	136.29	137.09
2796	NASDAQ	IUSV	Tue, Dec 2, 2014	135.39	136.52	135.39	136.29
2795	NASDAQ	IUSV	Mon, Dec 1, 2014	135.43	135.60	134.92	135.31
2794	NASDAQ	IUSV	Fri, Nov 28, 2014	136.79	136.79	135.98	135.98
2793	NASDAQ	IUSV	Wed, Nov 26, 2014	136.64	136.92	136.52	136.92
2792	NASDAQ	IUSV	Tue, Nov 25, 2014	136.65	136.94	136.29	136.66
2791	NASDAQ	IUSV	Mon, Nov 24, 2014	137.05	137.05	136.52	136.80
2790	NASDAQ	IUSV	Fri, Nov 21, 2014	137.21	137.21	136.20	136.42
2789	NASDAQ	IUSV	Thu, Nov 20, 2014	135.10	135.88	135.04	135.75
2788	NASDAQ	IUSV	Wed, Nov 19, 2014	135.73	135.73	134.87	135.37
2787	NASDAQ	IUSV	Tue, Nov 18, 2014	135.39	136.02	135.34	135.74
2786	NASDAQ	IUSV	Mon, Nov 17, 2014	134.76	135.22	134.54	135.08
2785	NASDAQ	IUSV	Fri, Nov 14, 2014	134.97	135.07	134.64	134.76
2784	NASDAQ	IUSV	Thu, Nov 13, 2014	135.31	135.35	135.09	135.37
2783	NASDAQ	IUSV	Wed, Nov 12, 2014	134.96	135.14	134.59	135.03
2782	NASDAQ	IUSV	Tue, Nov 11, 2014	135.45	135.45	134.95	135.23
2781	NASDAQ	IUSV	Mon, Nov 10, 2014	135.03	135.11	134.65	135.03
2780	NASDAQ	IUSV	Fri, Nov 7, 2014	134.49	134.88	134.21	134.61
2779	NASDAQ	IUSV	Thu, Nov 6, 2014	134.32	134.58	133.83	134.57
2778	NASDAQ	IUSV	Wed, Nov 5, 2014	133.80	134.01	133.62	134.01
2777	NASDAQ	IUSV	Tue, Nov 4, 2014	133.33	133.33	132.45	133.11
2776	NASDAQ	IUSV	Mon, Nov 3, 2014	133.88	133.94	133.06	133.31
2775	NASDAQ	IUSV	Fri, Oct 31, 2014	133.46	133.50	132.77	133.50
2774	NASDAQ	IUSV	Thu, Oct 30, 2014	130.87	132.24	130.70	131.76
2773	NASDAQ	IUSV	Wed, Oct 29, 2014	131.24	131.81	130.50	131.17
2772	NASDAQ	IUSV	Tue, Oct 28, 2014	130.33	131.21	130.10	131.02
2771	NASDAQ	IUSV	Mon, Oct 27, 2014	129.63	129.74	129.05	129.66
2770	NASDAQ	IUSV	Fri, Oct 24, 2014	129.45	129.99	128.79	129.97
2769	NASDAQ	IUSV	Thu, Oct 23, 2014	129.02	129.72	128.65	128.99
2768	NASDAQ	IUSV	Wed, Oct 22, 2014	128.80	129.35	127.70	127.84
2767	NASDAQ	IUSV	Tue, Oct 21, 2014	127.07	128.57	127.01	128.46
2766	NASDAQ	IUSV	Mon, Oct 20, 2014	125.18	126.20	124.94	126.20
2765	NASDAQ	IUSV	Fri, Oct 17, 2014	125.06	125.84	124.52	125.18
2764	NASDAQ	IUSV	Thu, Oct 16, 2014	122.25	124.42	121.91	123.59
2763	NASDAQ	IUSV	Wed, Oct 15, 2014	123.41	123.85	120.77	123.50
2762	NASDAQ	IUSV	Tue, Oct 14, 2014	124.82	125.84	124.41	124.57
2761	NASDAQ	IUSV	Mon, Oct 13, 2014	125.90	126.24	124.32	124.32
2760	NASDAQ	IUSV	Fri, Oct 10, 2014	126.93	127.38	126.29	126.35
2759	NASDAQ	IUSV	Thu, Oct 9, 2014	128.87	129.22	126.98	127.09
2758	NASDAQ	IUSV	Wed, Oct 8, 2014	127.98	129.75	127.16	129.70
2757	NASDAQ	IUSV	Tue, Oct 7, 2014	129.34	129.34	127.86	127.86
2756	NASDAQ	IUSV	Mon, Oct 6, 2014	130.61	130.61	129.40	130.00
2755	NASDAQ	IUSV	Fri, Oct 3, 2014	129.36	130.15	129.10	129.93
2754	NASDAQ	IUSV	Thu, Oct 2, 2014	128.54	129.05	127.46	128.68
2753	NASDAQ	IUSV	Wed, Oct 1, 2014	130.05	130.05	128.31	128.58
2752	NASDAQ	IUSV	Tue, Sep 30, 2014	130.68	130.95	130.18	130.38
2751	NASDAQ	IUSV	Mon, Sep 29, 2014	130.41	130.88	130.00	130.67
2750	NASDAQ	IUSV	Fri, Sep 26, 2014	130.59	131.35	130.40	131.11
2749	NASDAQ	IUSV	Thu, Sep 25, 2014	132.17	132.17	130.26	130.38
2748	NASDAQ	IUSV	Wed, Sep 24, 2014	131.77	132.31	131.24	132.26
2747	NASDAQ	IUSV	Tue, Sep 23, 2014	132.86	133.15	132.22	132.23
2746	NASDAQ	IUSV	Mon, Sep 22, 2014	134.11	134.11	132.97	133.05
2745	NASDAQ	IUSV	Fri, Sep 19, 2014	135.02	135.12	134.11	134.25
2744	NASDAQ	IUSV	Thu, Sep 18, 2014	134.11	134.52	133.97	134.41
2743	NASDAQ	IUSV	Wed, Sep 17, 2014	133.98	134.49	133.50	133.83
2742	NASDAQ	IUSV	Tue, Sep 16, 2014	132.75	134.03	132.75	133.73
2741	NASDAQ	IUSV	Mon, Sep 15, 2014	133.02	133.02	132.52	132.85
2740	NASDAQ	IUSV	Fri, Sep 12, 2014	133.45	133.45	132.55	132.89
2739	NASDAQ	IUSV	Thu, Sep 11, 2014	133.13	133.75	132.85	133.74
2738	NASDAQ	IUSV	Wed, Sep 10, 2014	133.23	133.48	132.63	133.41
2737	NASDAQ	IUSV	Tue, Sep 9, 2014	133.93	133.93	132.92	133.02
2736	NASDAQ	IUSV	Mon, Sep 8, 2014	134.28	134.41	133.65	134.04
2735	NASDAQ	IUSV	Fri, Sep 5, 2014	133.70	134.37	133.44	134.33
2734	NASDAQ	IUSV	Thu, Sep 4, 2014	134.25	134.63	133.43	133.79
2733	NASDAQ	IUSV	Wed, Sep 3, 2014	134.69	134.69	133.94	133.97
2732	NASDAQ	IUSV	Tue, Sep 2, 2014	134.17	134.17	133.44	133.83
2731	NASDAQ	IUSV	Fri, Aug 29, 2014	133.65	133.96	133.65	133.96
2730	NASDAQ	IUSV	Thu, Aug 28, 2014	133.20	133.56	133.20	133.46
2729	NASDAQ	IUSV	Wed, Aug 27, 2014	133.86	133.86	133.55	133.68
2728	NASDAQ	IUSV	Tue, Aug 26, 2014	133.37	133.85	133.37	133.61
2727	NASDAQ	IUSV	Mon, Aug 25, 2014	133.28	133.60	133.27	133.34
2726	NASDAQ	IUSV	Fri, Aug 22, 2014	132.86	133.04	132.76	132.76
2725	NASDAQ	IUSV	Thu, Aug 21, 2014	132.74	133.27	132.74	133.24
2724	NASDAQ	IUSV	Wed, Aug 20, 2014	132.12	132.65	132.10	132.65
2723	NASDAQ	IUSV	Tue, Aug 19, 2014	131.89	132.31	131.89	132.27
2722	NASDAQ	IUSV	Mon, Aug 18, 2014	131.33	131.70	131.22	131.59
2721	NASDAQ	IUSV	Fri, Aug 15, 2014	131.03	131.32	130.04	130.38
2720	NASDAQ	IUSV	Thu, Aug 14, 2014	130.47	130.74	130.47	130.73
2719	NASDAQ	IUSV	Wed, Aug 13, 2014	129.91	130.24	129.91	130.18
2718	NASDAQ	IUSV	Tue, Aug 12, 2014	129.47	129.78	129.14	129.33
2717	NASDAQ	IUSV	Mon, Aug 11, 2014	129.95	129.98	129.65	129.65
2716	NASDAQ	IUSV	Fri, Aug 8, 2014	128.13	129.33	127.83	129.33
2715	NASDAQ	IUSV	Thu, Aug 7, 2014	128.95	128.98	127.61	127.76
2714	NASDAQ	IUSV	Wed, Aug 6, 2014	127.88	128.94	127.88	128.43
2713	NASDAQ	IUSV	Tue, Aug 5, 2014	129.19	129.43	128.16	128.46
2712	NASDAQ	IUSV	Mon, Aug 4, 2014	128.92	129.56	128.65	129.56
2711	NASDAQ	IUSV	Fri, Aug 1, 2014	128.84	129.47	128.22	128.75
2710	NASDAQ	IUSV	Thu, Jul 31, 2014	130.95	130.95	129.35	129.39
2709	NASDAQ	IUSV	Wed, Jul 30, 2014	132.23	132.23	131.34	131.76
2708	NASDAQ	IUSV	Tue, Jul 29, 2014	132.66	132.82	132.05	132.05
2707	NASDAQ	IUSV	Mon, Jul 28, 2014	132.68	132.68	131.89	132.56
2706	NASDAQ	IUSV	Fri, Jul 25, 2014	132.68	132.68	132.33	132.49
2705	NASDAQ	IUSV	Thu, Jul 24, 2014	133.15	133.38	132.96	133.11
2704	NASDAQ	IUSV	Wed, Jul 23, 2014	132.92	133.25	132.92	133.14
2703	NASDAQ	IUSV	Tue, Jul 22, 2014	132.95	133.19	132.92	132.92
2702	NASDAQ	IUSV	Mon, Jul 21, 2014	132.47	132.47	131.84	132.41
2701	NASDAQ	IUSV	Fri, Jul 18, 2014	131.89	132.60	131.77	132.55
2700	NASDAQ	IUSV	Thu, Jul 17, 2014	132.55	132.71	131.53	131.61
2699	NASDAQ	IUSV	Wed, Jul 16, 2014	132.74	133.05	132.58	132.88
2698	NASDAQ	IUSV	Tue, Jul 15, 2014	132.56	132.67	132.16	132.27
2697	NASDAQ	IUSV	Mon, Jul 14, 2014	132.50	132.50	132.18	132.20
2696	NASDAQ	IUSV	Fri, Jul 11, 2014	131.45	131.70	131.29	131.59
2695	NASDAQ	IUSV	Thu, Jul 10, 2014	131.10	132.01	131.00	131.68
2694	NASDAQ	IUSV	Wed, Jul 9, 2014	132.48	132.48	131.89	132.28
2693	NASDAQ	IUSV	Tue, Jul 8, 2014	132.64	132.64	131.62	131.84
2692	NASDAQ	IUSV	Mon, Jul 7, 2014	133.23	133.23	132.48	132.62
2691	NASDAQ	IUSV	Thu, Jul 3, 2014	133.25	133.35	133.00	133.31
2690	NASDAQ	IUSV	Wed, Jul 2, 2014	132.89	132.89	132.45	132.53
2689	NASDAQ	IUSV	Tue, Jul 1, 2014	133.08	134.15	132.98	133.35
2688	NASDAQ	IUSV	Mon, Jun 30, 2014	132.69	132.69	132.38	132.55
2687	NASDAQ	IUSV	Fri, Jun 27, 2014	132.12	132.33	132.08	132.33
2686	NASDAQ	IUSV	Thu, Jun 26, 2014	132.44	132.44	131.47	132.26
2685	NASDAQ	IUSV	Wed, Jun 25, 2014	131.68	132.45	131.68	132.38
2684	NASDAQ	IUSV	Tue, Jun 24, 2014	132.86	133.18	132.03	132.03
2683	NASDAQ	IUSV	Mon, Jun 23, 2014	132.90	133.05	132.73	132.90
2682	NASDAQ	IUSV	Fri, Jun 20, 2014	132.94	133.02	132.77	132.97
2681	NASDAQ	IUSV	Thu, Jun 19, 2014	132.13	132.42	132.13	132.35
2680	NASDAQ	IUSV	Wed, Jun 18, 2014	131.40	131.92	131.40	131.92
2679	NASDAQ	IUSV	Tue, Jun 17, 2014	130.65	131.35	130.46	131.27
2678	NASDAQ	IUSV	Mon, Jun 16, 2014	130.57	130.91	130.44	130.75
2677	NASDAQ	IUSV	Fri, Jun 13, 2014	130.38	130.70	130.21	130.48
2676	NASDAQ	IUSV	Thu, Jun 12, 2014	132.40	132.40	130.12	130.21
2675	NASDAQ	IUSV	Fri, May 20, 2011	91.03	91.11	90.50	90.72
2674	NASDAQ	IUSV	Thu, May 19, 2011	91.54	91.62	90.92	91.28
2673	NASDAQ	IUSV	Wed, May 18, 2011	90.40	91.20	90.27	91.11
2672	NASDAQ	IUSV	Tue, May 17, 2011	89.91	90.38	89.67	90.25
2671	NASDAQ	IUSV	Mon, May 16, 2011	90.34	91.16	90.22	90.29
2670	NASDAQ	IUSV	Fri, May 13, 2011	91.49	91.49	90.55	90.56
2669	NASDAQ	IUSV	Thu, May 12, 2011	90.80	91.49	90.49	91.40
2668	NASDAQ	IUSV	Wed, May 11, 2011	91.88	91.88	90.75	91.11
2667	NASDAQ	IUSV	Tue, May 10, 2011	91.53	92.33	91.53	92.15
2666	NASDAQ	IUSV	Mon, May 9, 2011	90.94	91.40	90.75	91.31
2665	NASDAQ	IUSV	Fri, May 6, 2011	91.39	91.76	90.75	90.90
2664	NASDAQ	IUSV	Thu, May 5, 2011	90.83	91.36	90.14	90.50
2663	NASDAQ	IUSV	Wed, May 4, 2011	92.09	92.09	91.08	91.35
2662	NASDAQ	IUSV	Tue, May 3, 2011	92.22	92.40	91.69	92.04
2661	NASDAQ	IUSV	Mon, May 2, 2011	93.06	93.07	92.38	92.38
2660	NASDAQ	IUSV	Fri, Apr 29, 2011	92.33	92.61	92.27	92.52
2659	NASDAQ	IUSV	Thu, Apr 28, 2011	91.88	92.31	91.88	92.31
2658	NASDAQ	IUSV	Wed, Apr 27, 2011	91.43	92.05	91.30	91.93
2657	NASDAQ	IUSV	Tue, Apr 26, 2011	90.67	91.39	90.67	91.30
2656	NASDAQ	IUSV	Mon, Apr 25, 2011	90.36	90.55	90.23	90.43
2655	NASDAQ	IUSV	Thu, Apr 21, 2011	90.59	90.59	90.26	90.34
2654	NASDAQ	IUSV	Wed, Apr 20, 2011	90.09	90.41	90.02	90.20
2653	NASDAQ	IUSV	Tue, Apr 19, 2011	88.87	89.19	88.73	89.18
2652	NASDAQ	IUSV	Mon, Apr 18, 2011	88.78	88.88	88.21	88.67
2651	NASDAQ	IUSV	Fri, Apr 15, 2011	89.54	90.03	89.42	89.82
2650	NASDAQ	IUSV	Thu, Apr 14, 2011	88.69	89.39	88.68	89.37
2649	NASDAQ	IUSV	Wed, Apr 13, 2011	89.83	89.90	89.10	89.40
2648	NASDAQ	IUSV	Tue, Apr 12, 2011	89.72	89.73	89.15	89.45
2647	NASDAQ	IUSV	Mon, Apr 11, 2011	90.61	90.88	90.02	90.14
2646	NASDAQ	IUSV	Fri, Apr 8, 2011	91.20	91.20	90.21	90.25
2645	NASDAQ	IUSV	Thu, Apr 7, 2011	91.26	91.26	90.62	90.95
2644	NASDAQ	IUSV	Wed, Apr 6, 2011	91.33	91.33	90.95	91.16
2643	NASDAQ	IUSV	Tue, Apr 5, 2011	90.68	91.25	90.68	90.93
2642	NASDAQ	IUSV	Mon, Apr 4, 2011	91.10	91.12	90.74	90.92
2641	NASDAQ	IUSV	Fri, Apr 1, 2011	90.82	91.09	90.63	90.75
2640	NASDAQ	IUSV	Thu, Mar 31, 2011	90.26	90.57	90.26	90.33
2639	NASDAQ	IUSV	Wed, Mar 30, 2011	90.17	90.66	90.14	90.47
2638	NASDAQ	IUSV	Tue, Mar 29, 2011	88.99	89.65	88.84	89.63
2637	NASDAQ	IUSV	Mon, Mar 28, 2011	89.56	89.72	89.07	89.07
2636	NASDAQ	IUSV	Fri, Mar 25, 2011	89.15	89.71	89.15	89.31
2635	NASDAQ	IUSV	Thu, Mar 24, 2011	88.82	89.10	88.32	88.97
2634	NASDAQ	IUSV	Wed, Mar 23, 2011	88.43	88.91	87.90	88.83
2633	NASDAQ	IUSV	Tue, Mar 22, 2011	89.06	89.06	88.61	88.76
2632	NASDAQ	IUSV	Mon, Mar 21, 2011	88.95	89.03	88.79	88.87
2631	NASDAQ	IUSV	Fri, Mar 18, 2011	88.21	88.22	87.64	87.78
2630	NASDAQ	IUSV	Thu, Mar 17, 2011	87.17	87.23	86.85	87.11
2629	NASDAQ	IUSV	Wed, Mar 16, 2011	86.96	87.27	85.50	85.94
2628	NASDAQ	IUSV	Tue, Mar 15, 2011	86.09	87.71	85.98	87.43
2627	NASDAQ	IUSV	Mon, Mar 14, 2011	88.31	88.45	87.77	88.42
2626	NASDAQ	IUSV	Fri, Mar 11, 2011	87.97	89.17	87.97	89.07
2625	NASDAQ	IUSV	Thu, Mar 10, 2011	88.70	88.99	88.33	88.33
2624	NASDAQ	IUSV	Wed, Mar 9, 2011	90.00	90.33	89.61	90.10
2623	NASDAQ	IUSV	Tue, Mar 8, 2011	89.25	90.27	89.06	90.12
2622	NASDAQ	IUSV	Mon, Mar 7, 2011	90.00	90.11	88.74	89.15
2621	NASDAQ	IUSV	Fri, Mar 4, 2011	90.48	90.48	89.19	89.72
2620	NASDAQ	IUSV	Thu, Mar 3, 2011	89.78	90.49	89.78	90.49
2619	NASDAQ	IUSV	Wed, Mar 2, 2011	88.65	89.25	88.65	88.94
2618	NASDAQ	IUSV	Tue, Mar 1, 2011	90.55	90.55	88.81	88.89
2617	NASDAQ	IUSV	Mon, Feb 28, 2011	90.11	90.33	89.87	90.16
2616	NASDAQ	IUSV	Fri, Feb 25, 2011	88.93	89.67	88.93	89.67
2615	NASDAQ	IUSV	Thu, Feb 24, 2011	88.61	88.81	87.99	88.54
2614	NASDAQ	IUSV	Wed, Feb 23, 2011	89.35	89.35	88.30	88.67
2613	NASDAQ	IUSV	Tue, Feb 22, 2011	90.14	90.42	89.09	89.16
2612	NASDAQ	IUSV	Fri, Feb 18, 2011	90.89	91.07	90.76	91.00
2611	NASDAQ	IUSV	Thu, Feb 17, 2011	90.25	90.98	90.23	90.90
2610	NASDAQ	IUSV	Wed, Feb 16, 2011	90.25	90.52	90.09	90.46
2609	NASDAQ	IUSV	Tue, Feb 15, 2011	89.89	90.10	89.78	89.85
2608	NASDAQ	IUSV	Mon, Feb 14, 2011	89.89	90.14	89.77	90.14
2607	NASDAQ	IUSV	Fri, Feb 11, 2011	89.05	90.10	89.03	89.96
2606	NASDAQ	IUSV	Thu, Feb 10, 2011	88.89	89.46	88.81	89.36
2605	NASDAQ	IUSV	Wed, Feb 9, 2011	89.37	89.51	88.87	89.20
2604	NASDAQ	IUSV	Tue, Feb 8, 2011	89.16	89.58	89.16	89.58
2603	NASDAQ	IUSV	Mon, Feb 7, 2011	88.73	89.35	88.73	89.18
2602	NASDAQ	IUSV	Fri, Feb 4, 2011	88.42	88.43	87.99	88.42
2601	NASDAQ	IUSV	Thu, Feb 3, 2011	88.14	88.56	87.66	88.48
2600	NASDAQ	IUSV	Wed, Feb 2, 2011	88.40	88.53	88.29	88.30
2599	NASDAQ	IUSV	Tue, Feb 1, 2011	87.51	88.67	87.51	88.53
2598	NASDAQ	IUSV	Mon, Jan 31, 2011	86.64	87.23	86.58	87.04
2597	NASDAQ	IUSV	Fri, Jan 28, 2011	88.01	88.13	86.36	86.38
2596	NASDAQ	IUSV	Thu, Jan 27, 2011	87.62	87.93	87.48	87.83
2595	NASDAQ	IUSV	Wed, Jan 26, 2011	87.51	87.90	87.32	87.64
2594	NASDAQ	IUSV	Tue, Jan 25, 2011	86.97	87.25	86.65	87.23
2593	NASDAQ	IUSV	Mon, Jan 24, 2011	86.90	87.39	86.86	87.26
2592	NASDAQ	IUSV	Fri, Jan 21, 2011	87.10	87.25	86.74	86.83
2591	NASDAQ	IUSV	Thu, Jan 20, 2011	86.38	86.71	86.13	86.53
2590	NASDAQ	IUSV	Wed, Jan 19, 2011	87.56	87.57	86.36	86.52
2589	NASDAQ	IUSV	Tue, Jan 18, 2011	87.64	87.69	87.36	87.65
2588	NASDAQ	IUSV	Fri, Jan 14, 2011	86.86	87.65	86.86	87.65
2587	NASDAQ	IUSV	Thu, Jan 13, 2011	87.16	87.22	86.76	86.89
2586	NASDAQ	IUSV	Wed, Jan 12, 2011	86.96	87.27	86.86	87.15
2585	NASDAQ	IUSV	Tue, Jan 11, 2011	86.40	86.54	86.01	86.35
2584	NASDAQ	IUSV	Mon, Jan 10, 2011	85.74	86.18	85.50	86.06
2583	NASDAQ	IUSV	Fri, Jan 7, 2011	86.56	86.58	85.47	86.19
2582	NASDAQ	IUSV	Thu, Jan 6, 2011	86.91	86.91	86.30	86.50
2581	NASDAQ	IUSV	Wed, Jan 5, 2011	86.12	86.79	86.12	86.74
2580	NASDAQ	IUSV	Tue, Jan 4, 2011	86.44	86.44	85.69	86.28
2579	NASDAQ	IUSV	Mon, Jan 3, 2011	86.06	86.60	86.02	86.35
2578	NASDAQ	IUSV	Fri, Dec 31, 2010	85.20	85.49	85.20	85.25
2577	NASDAQ	IUSV	Thu, Dec 30, 2010	85.38	85.54	85.21	85.28
2576	NASDAQ	IUSV	Wed, Dec 29, 2010	85.52	85.56	85.37	85.39
2575	NASDAQ	IUSV	Tue, Dec 28, 2010	85.32	85.42	85.15	85.32
2574	NASDAQ	IUSV	Mon, Dec 27, 2010	84.72	85.28	84.72	85.26
2573	NASDAQ	IUSV	Thu, Dec 23, 2010	85.14	85.26	85.01	85.11
2572	NASDAQ	IUSV	Wed, Dec 22, 2010	84.88	85.31	84.88	85.26
2571	NASDAQ	IUSV	Tue, Dec 21, 2010	84.76	85.34	84.76	85.29
2570	NASDAQ	IUSV	Mon, Dec 20, 2010	84.55	84.73	84.23	84.53
2569	NASDAQ	IUSV	Fri, Dec 17, 2010	84.15	84.33	83.93	84.26
2568	NASDAQ	IUSV	Thu, Dec 16, 2010	83.81	84.26	83.57	84.19
2567	NASDAQ	IUSV	Wed, Dec 15, 2010	84.21	84.36	83.63	83.67
2566	NASDAQ	IUSV	Tue, Dec 14, 2010	84.31	84.56	83.94	84.20
2565	NASDAQ	IUSV	Mon, Dec 13, 2010	84.22	84.50	84.14	84.14
2564	NASDAQ	IUSV	Fri, Dec 10, 2010	83.66	84.12	83.54	84.09
2563	NASDAQ	IUSV	Thu, Dec 9, 2010	83.42	83.52	83.02	83.43
2562	NASDAQ	IUSV	Wed, Dec 8, 2010	82.82	83.03	82.44	82.97
2561	NASDAQ	IUSV	Tue, Dec 7, 2010	83.24	83.31	82.66	82.66
2560	NASDAQ	IUSV	Mon, Dec 6, 2010	82.44	82.70	82.32	82.54
2559	NASDAQ	IUSV	Fri, Dec 3, 2010	82.05	82.61	82.00	82.61
2558	NASDAQ	IUSV	Thu, Dec 2, 2010	81.18	82.34	81.18	82.34
2557	NASDAQ	IUSV	Wed, Dec 1, 2010	80.52	81.23	80.52	81.15
2556	NASDAQ	IUSV	Tue, Nov 30, 2010	79.28	79.96	79.25	79.46
2555	NASDAQ	IUSV	Mon, Nov 29, 2010	79.48	80.08	79.04	80.00
2554	NASDAQ	IUSV	Fri, Nov 26, 2010	80.03	80.38	79.88	79.98
2553	NASDAQ	IUSV	Wed, Nov 24, 2010	80.03	80.60	80.02	80.60
2552	NASDAQ	IUSV	Tue, Nov 23, 2010	79.60	79.70	79.32	79.44
2551	NASDAQ	IUSV	Mon, Nov 22, 2010	80.65	80.75	79.84	80.65
2550	NASDAQ	IUSV	Fri, Nov 19, 2010	80.60	80.86	80.36	80.86
2549	NASDAQ	IUSV	Thu, Nov 18, 2010	80.39	80.99	80.38	80.78
2548	NASDAQ	IUSV	Wed, Nov 17, 2010	79.62	79.94	79.56	79.67
2547	NASDAQ	IUSV	Tue, Nov 16, 2010	80.62	80.62	79.32	79.69
2546	NASDAQ	IUSV	Mon, Nov 15, 2010	81.35	81.69	80.93	80.94
2545	NASDAQ	IUSV	Fri, Nov 12, 2010	81.52	81.66	80.69	80.93
2544	NASDAQ	IUSV	Thu, Nov 11, 2010	81.57	82.03	81.43	81.84
2543	NASDAQ	IUSV	Wed, Nov 10, 2010	81.73	82.12	81.12	82.11
2542	NASDAQ	IUSV	Tue, Nov 9, 2010	82.60	82.70	81.39	81.62
2541	NASDAQ	IUSV	Mon, Nov 8, 2010	82.57	82.57	82.12	82.46
2540	NASDAQ	IUSV	Fri, Nov 5, 2010	82.25	82.94	82.25	82.75
2539	NASDAQ	IUSV	Thu, Nov 4, 2010	81.48	82.33	81.41	82.31
2538	NASDAQ	IUSV	Wed, Nov 3, 2010	80.45	80.59	79.76	80.51
2537	NASDAQ	IUSV	Tue, Nov 2, 2010	80.28	80.40	80.03	80.25
2536	NASDAQ	IUSV	Mon, Nov 1, 2010	80.34	80.43	79.19	79.59
2535	NASDAQ	IUSV	Fri, Oct 29, 2010	79.64	79.88	79.45	79.77
2534	NASDAQ	IUSV	Thu, Oct 28, 2010	80.20	80.20	79.45	79.73
2533	NASDAQ	IUSV	Wed, Oct 27, 2010	79.34	79.65	79.01	79.65
2532	NASDAQ	IUSV	Tue, Oct 26, 2010	79.66	79.98	79.39	79.86
2531	NASDAQ	IUSV	Mon, Oct 25, 2010	80.20	80.57	79.88	79.89
2530	NASDAQ	IUSV	Fri, Oct 22, 2010	79.70	79.89	79.55	79.71
2529	NASDAQ	IUSV	Thu, Oct 21, 2010	80.07	80.07	79.18	79.62
2528	NASDAQ	IUSV	Wed, Oct 20, 2010	79.00	79.99	79.00	79.67
2527	NASDAQ	IUSV	Tue, Oct 19, 2010	79.19	79.64	78.55	78.74
2526	NASDAQ	IUSV	Mon, Oct 18, 2010	79.24	80.09	79.24	79.98
2525	NASDAQ	IUSV	Fri, Oct 15, 2010	80.00	80.01	78.88	79.26
2524	NASDAQ	IUSV	Thu, Oct 14, 2010	79.99	79.99	79.07	79.56
2523	NASDAQ	IUSV	Wed, Oct 13, 2010	79.96	80.45	79.67	80.01
2522	NASDAQ	IUSV	Tue, Oct 12, 2010	79.01	79.62	78.56	79.52
2521	NASDAQ	IUSV	Mon, Oct 11, 2010	79.18	79.35	78.99	79.21
2520	NASDAQ	IUSV	Fri, Oct 8, 2010	78.86	79.30	78.57	79.14
2519	NASDAQ	IUSV	Thu, Oct 7, 2010	79.16	79.16	78.29	78.69
2518	NASDAQ	IUSV	Wed, Oct 6, 2010	78.84	79.00	78.58	78.82
2517	NASDAQ	IUSV	Tue, Oct 5, 2010	77.88	78.95	77.88	78.85
2516	NASDAQ	IUSV	Mon, Oct 4, 2010	77.64	77.93	76.86	77.15
2515	NASDAQ	IUSV	Fri, Oct 1, 2010	77.82	77.97	77.40	77.80
2514	NASDAQ	IUSV	Thu, Sep 30, 2010	78.04	78.28	77.08	77.39
2513	NASDAQ	IUSV	Wed, Sep 29, 2010	77.45	77.78	77.19	77.47
2512	NASDAQ	IUSV	Tue, Sep 28, 2010	77.28	77.85	76.73	77.72
2511	NASDAQ	IUSV	Mon, Sep 27, 2010	77.80	77.80	77.28	77.28
2510	NASDAQ	IUSV	Fri, Sep 24, 2010	77.08	77.69	76.90	77.66
2509	NASDAQ	IUSV	Thu, Sep 23, 2010	76.16	76.78	75.91	76.06
2508	NASDAQ	IUSV	Wed, Sep 22, 2010	77.75	78.20	77.31	77.34
2507	NASDAQ	IUSV	Tue, Sep 21, 2010	78.19	78.55	77.79	77.91
2506	NASDAQ	IUSV	Mon, Sep 20, 2010	77.13	78.27	77.03	78.21
2505	NASDAQ	IUSV	Fri, Sep 17, 2010	77.44	77.44	76.85	76.95
2504	NASDAQ	IUSV	Thu, Sep 16, 2010	76.97	77.02	76.69	76.94
2503	NASDAQ	IUSV	Wed, Sep 15, 2010	76.65	77.26	76.65	77.23
2502	NASDAQ	IUSV	Tue, Sep 14, 2010	76.99	77.36	76.70	77.00
2501	NASDAQ	IUSV	Mon, Sep 13, 2010	76.95	77.24	76.83	77.22
2500	NASDAQ	IUSV	Fri, Sep 10, 2010	76.24	76.30	76.06	76.16
2499	NASDAQ	IUSV	Thu, Sep 9, 2010	76.18	76.28	75.71	75.92
2498	NASDAQ	IUSV	Wed, Sep 8, 2010	75.03	75.63	75.03	75.33
2497	NASDAQ	IUSV	Tue, Sep 7, 2010	75.57	75.57	74.84	74.85
2496	NASDAQ	IUSV	Fri, Sep 3, 2010	75.62	75.96	75.40	75.90
2495	NASDAQ	IUSV	Thu, Sep 2, 2010	74.44	74.93	74.28	74.93
2494	NASDAQ	IUSV	Wed, Sep 1, 2010	73.00	74.29	72.98	74.29
2493	NASDAQ	IUSV	Tue, Aug 31, 2010	71.58	72.45	71.38	72.07
2492	NASDAQ	IUSV	Mon, Aug 30, 2010	72.77	72.92	71.87	71.87
2491	NASDAQ	IUSV	Fri, Aug 27, 2010	72.28	73.04	71.30	73.00
2490	NASDAQ	IUSV	Thu, Aug 26, 2010	72.38	72.64	71.50	71.71
2489	NASDAQ	IUSV	Wed, Aug 25, 2010	71.42	72.21	71.05	72.20
2488	NASDAQ	IUSV	Tue, Aug 24, 2010	72.16	72.33	71.45	71.81
2487	NASDAQ	IUSV	Mon, Aug 23, 2010	73.54	73.76	72.84	72.84
2486	NASDAQ	IUSV	Fri, Aug 20, 2010	73.29	73.29	72.72	73.11
2485	NASDAQ	IUSV	Thu, Aug 19, 2010	74.58	74.58	73.28	73.40
2484	NASDAQ	IUSV	Wed, Aug 18, 2010	74.49	75.25	74.32	74.93
2483	NASDAQ	IUSV	Tue, Aug 17, 2010	74.36	75.12	74.22	74.71
2482	NASDAQ	IUSV	Mon, Aug 16, 2010	73.35	73.98	73.29	73.80
2481	NASDAQ	IUSV	Fri, Aug 13, 2010	73.78	74.23	73.78	73.83
2480	NASDAQ	IUSV	Thu, Aug 12, 2010	73.45	74.33	73.21	74.11
2479	NASDAQ	IUSV	Wed, Aug 11, 2010	75.50	75.50	74.33	74.35
2478	NASDAQ	IUSV	Tue, Aug 10, 2010	76.45	77.07	76.13	76.62
2477	NASDAQ	IUSV	Mon, Aug 9, 2010	77.00	77.20	76.66	77.13
2476	NASDAQ	IUSV	Fri, Aug 6, 2010	76.17	76.69	75.68	76.65
2475	NASDAQ	IUSV	Thu, Aug 5, 2010	76.76	77.03	76.67	76.94
2474	NASDAQ	IUSV	Wed, Aug 4, 2010	76.98	77.19	76.68	77.19
2473	NASDAQ	IUSV	Tue, Aug 3, 2010	76.86	77.07	76.46	76.64
2472	NASDAQ	IUSV	Mon, Aug 2, 2010	76.61	77.19	76.42	77.19
2471	NASDAQ	IUSV	Fri, Jul 30, 2010	74.51	75.83	74.51	75.49
2470	NASDAQ	IUSV	Thu, Jul 29, 2010	76.14	76.36	74.91	75.46
2469	NASDAQ	IUSV	Wed, Jul 28, 2010	76.32	76.32	75.65	75.67
2468	NASDAQ	IUSV	Tue, Jul 27, 2010	76.86	76.89	76.20	76.33
2467	NASDAQ	IUSV	Mon, Jul 26, 2010	75.47	76.32	75.43	76.31
2466	NASDAQ	IUSV	Fri, Jul 23, 2010	74.54	75.22	74.27	75.22
2465	NASDAQ	IUSV	Thu, Jul 22, 2010	73.80	74.76	73.80	74.59
2464	NASDAQ	IUSV	Wed, Jul 21, 2010	74.43	74.43	72.58	72.83
2463	NASDAQ	IUSV	Tue, Jul 20, 2010	72.22	73.91	72.16	73.91
2462	NASDAQ	IUSV	Mon, Jul 19, 2010	73.13	73.31	72.33	73.07
2461	NASDAQ	IUSV	Fri, Jul 16, 2010	74.48	74.48	72.62	72.70
2460	NASDAQ	IUSV	Thu, Jul 15, 2010	74.93	75.14	73.96	74.96
2459	NASDAQ	IUSV	Wed, Jul 14, 2010	74.94	75.17	74.41	74.90
2458	NASDAQ	IUSV	Tue, Jul 13, 2010	74.66	75.25	74.66	75.15
2457	NASDAQ	IUSV	Mon, Jul 12, 2010	73.74	73.98	73.27	73.80
2456	NASDAQ	IUSV	Fri, Jul 9, 2010	73.30	73.93	73.24	73.92
2455	NASDAQ	IUSV	Thu, Jul 8, 2010	73.20	73.27	72.42	73.23
2454	NASDAQ	IUSV	Wed, Jul 7, 2010	70.29	72.56	70.29	72.56
2453	NASDAQ	IUSV	Tue, Jul 6, 2010	70.99	71.25	69.70	70.17
2452	NASDAQ	IUSV	Fri, Jul 2, 2010	70.47	70.66	69.62	69.89
2451	NASDAQ	IUSV	Thu, Jul 1, 2010	71.13	71.18	69.57	70.81
2450	NASDAQ	IUSV	Wed, Jun 30, 2010	71.93	72.39	71.00	71.14
2449	NASDAQ	IUSV	Tue, Jun 29, 2010	73.22	73.22	71.54	71.92
2448	NASDAQ	IUSV	Mon, Jun 28, 2010	74.64	74.64	74.14	74.20
2447	NASDAQ	IUSV	Fri, Jun 25, 2010	73.82	74.66	73.43	74.39
2446	NASDAQ	IUSV	Thu, Jun 24, 2010	74.75	74.75	73.59	73.69
2445	NASDAQ	IUSV	Wed, Jun 23, 2010	75.36	75.53	74.76	75.10
2444	NASDAQ	IUSV	Tue, Jun 22, 2010	77.03	77.22	75.37	75.41
2443	NASDAQ	IUSV	Mon, Jun 21, 2010	78.14	78.31	76.58	76.91
2442	NASDAQ	IUSV	Fri, Jun 18, 2010	77.16	77.33	76.98	77.24
2441	NASDAQ	IUSV	Thu, Jun 17, 2010	77.30	77.30	76.31	77.07
2440	NASDAQ	IUSV	Wed, Jun 16, 2010	76.83	77.42	76.72	77.07
2439	NASDAQ	IUSV	Tue, Jun 15, 2010	75.97	77.26	75.83	77.22
2438	NASDAQ	IUSV	Mon, Jun 14, 2010	76.21	76.58	75.30	75.30
2437	NASDAQ	IUSV	Fri, Jun 11, 2010	74.43	75.47	74.43	75.45
2436	NASDAQ	IUSV	Thu, Jun 10, 2010	74.04	75.09	73.91	75.05
2435	NASDAQ	IUSV	Wed, Jun 9, 2010	73.38	74.27	72.35	72.56
2434	NASDAQ	IUSV	Tue, Jun 8, 2010	72.08	73.02	71.61	73.02
2433	NASDAQ	IUSV	Mon, Jun 7, 2010	73.33	73.68	72.04	72.04
2432	NASDAQ	IUSV	Fri, Jun 4, 2010	74.52	75.03	73.08	73.22
2431	NASDAQ	IUSV	Thu, Jun 3, 2010	76.16	76.40	75.43	76.15
2430	NASDAQ	IUSV	Wed, Jun 2, 2010	74.22	75.85	74.00	75.85
2429	NASDAQ	IUSV	Tue, Jun 1, 2010	74.89	75.86	73.77	73.80
2428	NASDAQ	IUSV	Fri, May 28, 2010	76.68	76.68	75.33	75.65
2427	NASDAQ	IUSV	Thu, May 27, 2010	75.18	76.65	75.14	76.65
2426	NASDAQ	IUSV	Wed, May 26, 2010	74.48	75.22	73.62	73.78
2425	NASDAQ	IUSV	Tue, May 25, 2010	71.96	73.88	71.39	73.88
2424	NASDAQ	IUSV	Mon, May 24, 2010	74.75	75.11	73.77	73.77
2423	NASDAQ	IUSV	Fri, May 21, 2010	72.40	75.08	72.08	74.98
2422	NASDAQ	IUSV	Thu, May 20, 2010	75.25	75.37	73.73	73.73
2421	NASDAQ	IUSV	Wed, May 19, 2010	77.00	77.71	75.78	77.01
2420	NASDAQ	IUSV	Tue, May 18, 2010	79.34	79.60	77.12	77.50
2419	NASDAQ	IUSV	Mon, May 17, 2010	78.96	79.13	77.25	78.74
2418	NASDAQ	IUSV	Fri, May 14, 2010	79.75	79.75	78.03	78.64
2417	NASDAQ	IUSV	Thu, May 13, 2010	81.10	81.41	80.25	80.32
2416	NASDAQ	IUSV	Wed, May 12, 2010	80.30	81.37	80.30	81.31
2415	NASDAQ	IUSV	Tue, May 11, 2010	79.27	81.12	79.27	80.12
2414	NASDAQ	IUSV	Mon, May 10, 2010	77.57	80.68	77.57	80.15
2413	NASDAQ	IUSV	Fri, May 7, 2010	77.48	78.31	75.55	76.57
2412	NASDAQ	IUSV	Thu, May 6, 2010	80.43	139.98	57.40	78.02
2411	NASDAQ	IUSV	Wed, May 5, 2010	80.76	81.64	80.11	80.68
2410	NASDAQ	IUSV	Tue, May 4, 2010	82.67	82.67	81.10	81.61
2409	NASDAQ	IUSV	Mon, May 3, 2010	83.00	83.84	82.81	83.65
2408	NASDAQ	IUSV	Fri, Apr 30, 2010	84.00	84.00	82.50	82.50
2407	NASDAQ	IUSV	Thu, Apr 29, 2010	83.43	84.10	83.35	83.88
2406	NASDAQ	IUSV	Wed, Apr 28, 2010	82.37	82.87	81.97	82.67
2405	NASDAQ	IUSV	Tue, Apr 27, 2010	83.67	84.14	81.83	81.97
2404	NASDAQ	IUSV	Mon, Apr 26, 2010	84.70	84.90	84.14	84.20
2403	NASDAQ	IUSV	Fri, Apr 23, 2010	83.88	84.65	83.67	84.61
2402	NASDAQ	IUSV	Thu, Apr 22, 2010	82.87	83.97	82.62	83.89
2401	NASDAQ	IUSV	Wed, Apr 21, 2010	83.61	83.86	83.07	83.45
2400	NASDAQ	IUSV	Tue, Apr 20, 2010	83.15	83.53	83.04	83.52
2399	NASDAQ	IUSV	Mon, Apr 19, 2010	81.93	82.56	81.61	82.51
2398	NASDAQ	IUSV	Fri, Apr 16, 2010	83.69	83.69	81.94	82.26
2397	NASDAQ	IUSV	Thu, Apr 15, 2010	83.90	84.16	83.71	83.93
2396	NASDAQ	IUSV	Wed, Apr 14, 2010	83.14	83.93	82.96	83.90
2395	NASDAQ	IUSV	Tue, Apr 13, 2010	82.61	82.79	82.17	82.70
2394	NASDAQ	IUSV	Mon, Apr 12, 2010	82.58	82.93	82.58	82.67
2393	NASDAQ	IUSV	Fri, Apr 9, 2010	82.06	82.50	82.05	82.48
2392	NASDAQ	IUSV	Thu, Apr 8, 2010	81.07	82.06	81.06	81.89
2391	NASDAQ	IUSV	Wed, Apr 7, 2010	81.93	82.14	81.18	81.58
2390	NASDAQ	IUSV	Tue, Apr 6, 2010	81.49	82.21	81.49	82.04
2389	NASDAQ	IUSV	Mon, Apr 5, 2010	81.23	81.69	81.06	81.69
2388	NASDAQ	IUSV	Thu, Apr 1, 2010	80.59	80.88	80.36	80.81
2387	NASDAQ	IUSV	Wed, Mar 31, 2010	79.99	80.47	79.78	80.07
2386	NASDAQ	IUSV	Tue, Mar 30, 2010	80.40	80.47	80.01	80.23
2385	NASDAQ	IUSV	Mon, Mar 29, 2010	80.14	80.37	80.14	80.31
2384	NASDAQ	IUSV	Fri, Mar 26, 2010	80.00	80.34	79.48	79.80
2383	NASDAQ	IUSV	Thu, Mar 25, 2010	80.69	80.93	79.75	79.75
2382	NASDAQ	IUSV	Wed, Mar 24, 2010	80.03	80.46	80.03	80.06
2381	NASDAQ	IUSV	Tue, Mar 23, 2010	80.15	80.79	80.00	80.74
2380	NASDAQ	IUSV	Mon, Mar 22, 2010	79.03	80.16	79.03	80.03
2379	NASDAQ	IUSV	Fri, Mar 19, 2010	79.69	79.72	79.34	79.55
2378	NASDAQ	IUSV	Thu, Mar 18, 2010	80.28	80.50	79.94	80.10
2377	NASDAQ	IUSV	Wed, Mar 17, 2010	80.09	80.61	80.02	80.34
2376	NASDAQ	IUSV	Tue, Mar 16, 2010	79.11	79.80	79.11	79.73
2375	NASDAQ	IUSV	Mon, Mar 15, 2010	78.79	78.98	78.29	78.90
2374	NASDAQ	IUSV	Fri, Mar 12, 2010	79.39	79.39	78.81	79.04
2373	NASDAQ	IUSV	Thu, Mar 11, 2010	78.65	79.02	78.49	79.02
2372	NASDAQ	IUSV	Wed, Mar 10, 2010	78.35	78.92	78.35	78.67
2371	NASDAQ	IUSV	Tue, Mar 9, 2010	77.84	78.59	77.79	78.26
2370	NASDAQ	IUSV	Mon, Mar 8, 2010	78.13	78.13	77.94	78.11
2369	NASDAQ	IUSV	Fri, Mar 5, 2010	77.15	78.04	77.13	78.01
2368	NASDAQ	IUSV	Thu, Mar 4, 2010	76.58	76.77	76.38	76.77
2367	NASDAQ	IUSV	Wed, Mar 3, 2010	76.71	77.06	76.48	76.51
2366	NASDAQ	IUSV	Tue, Mar 2, 2010	76.44	76.74	76.33	76.42
2365	NASDAQ	IUSV	Mon, Mar 1, 2010	75.61	76.18	75.61	76.15
2364	NASDAQ	IUSV	Fri, Feb 26, 2010	75.37	75.50	75.16	75.36
2363	NASDAQ	IUSV	Thu, Feb 25, 2010	74.23	75.29	74.12	75.21
2362	NASDAQ	IUSV	Wed, Feb 24, 2010	74.90	75.38	74.67	75.35
2361	NASDAQ	IUSV	Tue, Feb 23, 2010	75.38	75.64	74.48	74.55
2360	NASDAQ	IUSV	Mon, Feb 22, 2010	75.78	75.78	75.47	75.61
2359	NASDAQ	IUSV	Fri, Feb 19, 2010	75.11	75.79	74.95	75.60
2358	NASDAQ	IUSV	Thu, Feb 18, 2010	74.79	75.38	74.72	75.29
2357	NASDAQ	IUSV	Wed, Feb 17, 2010	74.86	74.95	74.50	74.80
2356	NASDAQ	IUSV	Tue, Feb 16, 2010	73.75	74.56	73.65	74.46
2355	NASDAQ	IUSV	Fri, Feb 12, 2010	72.13	73.12	72.06	73.12
2354	NASDAQ	IUSV	Thu, Feb 11, 2010	72.30	73.13	71.98	73.09
2353	NASDAQ	IUSV	Wed, Feb 10, 2010	72.27	72.75	71.93	72.38
2352	NASDAQ	IUSV	Tue, Feb 9, 2010	72.35	72.95	71.77	72.41
2351	NASDAQ	IUSV	Mon, Feb 8, 2010	72.16	72.58	71.50	71.50
2350	NASDAQ	IUSV	Fri, Feb 5, 2010	72.21	72.37	70.71	72.21
2349	NASDAQ	IUSV	Thu, Feb 4, 2010	73.98	73.98	72.02	72.02
2348	NASDAQ	IUSV	Wed, Feb 3, 2010	74.89	75.17	74.44	74.54
2347	NASDAQ	IUSV	Tue, Feb 2, 2010	74.26	75.23	74.10	75.17
2346	NASDAQ	IUSV	Mon, Feb 1, 2010	73.43	74.16	73.43	74.14
2345	NASDAQ	IUSV	Fri, Jan 29, 2010	73.93	74.53	73.01	73.10
2344	NASDAQ	IUSV	Thu, Jan 28, 2010	74.74	74.80	73.18	73.75
2343	NASDAQ	IUSV	Wed, Jan 27, 2010	73.84	74.43	73.35	74.38
2342	NASDAQ	IUSV	Tue, Jan 26, 2010	74.00	74.89	74.00	74.01
2341	NASDAQ	IUSV	Mon, Jan 25, 2010	74.94	74.96	74.35	74.59
2340	NASDAQ	IUSV	Fri, Jan 22, 2010	75.60	75.70	73.99	74.15
2339	NASDAQ	IUSV	Thu, Jan 21, 2010	77.50	77.69	75.80	75.80
2338	NASDAQ	IUSV	Wed, Jan 20, 2010	77.67	77.67	77.05	77.47
2337	NASDAQ	IUSV	Tue, Jan 19, 2010	77.11	78.21	77.11	78.17
2336	NASDAQ	IUSV	Fri, Jan 15, 2010	78.02	78.02	76.91	77.21
2335	NASDAQ	IUSV	Thu, Jan 14, 2010	77.88	78.22	77.75	78.22
2334	NASDAQ	IUSV	Wed, Jan 13, 2010	77.55	78.12	77.11	78.00
2333	NASDAQ	IUSV	Tue, Jan 12, 2010	77.59	77.64	77.04	77.22
2332	NASDAQ	IUSV	Mon, Jan 11, 2010	78.35	78.48	77.83	78.21
2331	NASDAQ	IUSV	Fri, Jan 8, 2010	77.67	78.02	77.58	78.02
2330	NASDAQ	IUSV	Thu, Jan 7, 2010	77.15	77.90	76.95	77.81
2329	NASDAQ	IUSV	Wed, Jan 6, 2010	76.92	77.30	76.89	77.24
2328	NASDAQ	IUSV	Tue, Jan 5, 2010	76.50	76.99	76.38	76.99
2327	NASDAQ	IUSV	Mon, Jan 4, 2010	75.72	76.59	75.72	76.59
2326	NASDAQ	IUSV	Thu, Dec 31, 2009	76.01	76.01	75.23	75.23
2325	NASDAQ	IUSV	Wed, Dec 30, 2009	75.61	75.90	75.60	75.84
2324	NASDAQ	IUSV	Tue, Dec 29, 2009	76.32	76.32	75.90	75.90
2323	NASDAQ	IUSV	Mon, Dec 28, 2009	76.21	76.34	75.82	76.05
2322	NASDAQ	IUSV	Thu, Dec 24, 2009	75.76	76.13	75.76	76.10
2321	NASDAQ	IUSV	Wed, Dec 23, 2009	75.68	75.79	75.39	75.66
2320	NASDAQ	IUSV	Tue, Dec 22, 2009	75.82	76.08	75.82	76.04
2319	NASDAQ	IUSV	Mon, Dec 21, 2009	75.37	75.99	75.37	75.74
2318	NASDAQ	IUSV	Fri, Dec 18, 2009	74.81	74.94	74.24	74.92
2317	NASDAQ	IUSV	Thu, Dec 17, 2009	74.73	74.94	74.43	74.49
2316	NASDAQ	IUSV	Wed, Dec 16, 2009	75.55	75.94	75.20	75.31
2315	NASDAQ	IUSV	Tue, Dec 15, 2009	75.34	75.47	74.92	75.04
2314	NASDAQ	IUSV	Mon, Dec 14, 2009	75.37	75.50	75.06	75.49
2313	NASDAQ	IUSV	Fri, Dec 11, 2009	74.67	74.98	74.50	74.94
2312	NASDAQ	IUSV	Thu, Dec 10, 2009	74.49	74.64	74.32	74.47
2311	NASDAQ	IUSV	Wed, Dec 9, 2009	73.91	74.14	73.62	74.08
2310	NASDAQ	IUSV	Tue, Dec 8, 2009	74.17	74.27	73.76	73.91
2309	NASDAQ	IUSV	Mon, Dec 7, 2009	74.89	75.23	74.55	74.69
2308	NASDAQ	IUSV	Fri, Dec 4, 2009	75.24	75.57	74.14	74.82
2307	NASDAQ	IUSV	Thu, Dec 3, 2009	75.23	75.63	74.22	74.22
2306	NASDAQ	IUSV	Wed, Dec 2, 2009	74.96	75.24	74.71	74.92
2305	NASDAQ	IUSV	Tue, Dec 1, 2009	74.89	75.02	74.56	74.83
2304	NASDAQ	IUSV	Mon, Nov 30, 2009	73.58	74.02	73.15	73.98
2303	NASDAQ	IUSV	Fri, Nov 27, 2009	72.72	74.07	72.59	73.48
2302	NASDAQ	IUSV	Wed, Nov 25, 2009	74.77	75.01	74.55	74.98
2301	NASDAQ	IUSV	Tue, Nov 24, 2009	74.67	74.74	73.99	74.61
2300	NASDAQ	IUSV	Mon, Nov 23, 2009	74.55	75.25	74.52	74.71
2299	NASDAQ	IUSV	Fri, Nov 20, 2009	73.50	73.79	73.35	73.65
2298	NASDAQ	IUSV	Thu, Nov 19, 2009	74.68	74.68	73.57	73.98
2297	NASDAQ	IUSV	Wed, Nov 18, 2009	75.04	75.21	74.84	75.21
2296	NASDAQ	IUSV	Tue, Nov 17, 2009	74.76	75.11	74.58	75.06
2295	NASDAQ	IUSV	Mon, Nov 16, 2009	74.32	75.44	74.32	75.06
2294	NASDAQ	IUSV	Fri, Nov 13, 2009	73.55	74.17	73.43	73.75
2293	NASDAQ	IUSV	Thu, Nov 12, 2009	74.43	74.69	73.37	73.44
2292	NASDAQ	IUSV	Wed, Nov 11, 2009	74.69	75.00	74.19	74.43
2291	NASDAQ	IUSV	Tue, Nov 10, 2009	74.19	74.19	73.52	73.96
2290	NASDAQ	IUSV	Mon, Nov 9, 2009	72.98	74.06	72.95	74.06
2289	NASDAQ	IUSV	Fri, Nov 6, 2009	71.86	72.41	71.59	72.26
2288	NASDAQ	IUSV	Thu, Nov 5, 2009	71.39	72.19	71.22	72.16
2287	NASDAQ	IUSV	Wed, Nov 4, 2009	71.71	71.93	71.03	71.37
2286	NASDAQ	IUSV	Tue, Nov 3, 2009	70.07	70.90	69.87	70.90
2285	NASDAQ	IUSV	Mon, Nov 2, 2009	70.46	71.24	69.61	70.50
2284	NASDAQ	IUSV	Fri, Oct 30, 2009	72.02	72.28	70.05	70.15
2283	NASDAQ	IUSV	Thu, Oct 29, 2009	71.29	72.61	71.17	72.55
2282	NASDAQ	IUSV	Wed, Oct 28, 2009	72.15	72.25	70.61	70.63
2281	NASDAQ	IUSV	Tue, Oct 27, 2009	72.77	73.09	72.21	72.38
2280	NASDAQ	IUSV	Mon, Oct 26, 2009	73.89	74.65	72.53	72.63
2279	NASDAQ	IUSV	Fri, Oct 23, 2009	75.00	75.07	73.60	73.81
2278	NASDAQ	IUSV	Thu, Oct 22, 2009	74.19	75.06	73.57	74.95
2277	NASDAQ	IUSV	Wed, Oct 21, 2009	74.85	75.75	74.08	74.11
2276	NASDAQ	IUSV	Tue, Oct 20, 2009	75.63	75.63	74.57	74.88
2275	NASDAQ	IUSV	Mon, Oct 19, 2009	74.87	75.66	74.69	75.47
2274	NASDAQ	IUSV	Fri, Oct 16, 2009	74.89	75.05	74.34	74.73
2273	NASDAQ	IUSV	Thu, Oct 15, 2009	74.95	75.60	74.81	75.60
2272	NASDAQ	IUSV	Wed, Oct 14, 2009	74.66	75.42	74.53	75.34
2271	NASDAQ	IUSV	Tue, Oct 13, 2009	73.99	73.99	73.37	73.84
2270	NASDAQ	IUSV	Mon, Oct 12, 2009	74.08	74.35	73.86	74.05
2269	NASDAQ	IUSV	Fri, Oct 9, 2009	73.31	73.74	73.26	73.67
2268	NASDAQ	IUSV	Thu, Oct 8, 2009	73.30	73.73	72.98	73.33
2267	NASDAQ	IUSV	Wed, Oct 7, 2009	72.33	72.70	72.20	72.70
2266	NASDAQ	IUSV	Tue, Oct 6, 2009	72.02	72.83	71.88	72.43
2265	NASDAQ	IUSV	Mon, Oct 5, 2009	70.38	71.58	70.21	71.45
2264	NASDAQ	IUSV	Fri, Oct 2, 2009	69.56	70.43	69.56	70.00
2263	NASDAQ	IUSV	Thu, Oct 1, 2009	72.30	72.30	70.55	70.55
2262	NASDAQ	IUSV	Wed, Sep 30, 2009	73.35	73.35	72.01	72.69
2261	NASDAQ	IUSV	Tue, Sep 29, 2009	73.46	73.77	72.91	73.12
2260	NASDAQ	IUSV	Mon, Sep 28, 2009	72.07	73.31	72.07	73.30
2259	NASDAQ	IUSV	Fri, Sep 25, 2009	72.06	72.37	71.42	71.75
2258	NASDAQ	IUSV	Thu, Sep 24, 2009	73.48	73.50	71.85	72.16
2257	NASDAQ	IUSV	Wed, Sep 23, 2009	74.39	74.70	73.24	73.28
2256	NASDAQ	IUSV	Tue, Sep 22, 2009	73.97	74.26	73.73	74.12
2255	NASDAQ	IUSV	Mon, Sep 21, 2009	73.60	73.89	73.25	73.74
2254	NASDAQ	IUSV	Fri, Sep 18, 2009	74.48	74.48	73.84	74.20
2253	NASDAQ	IUSV	Thu, Sep 17, 2009	74.37	74.81	73.66	73.99
2252	NASDAQ	IUSV	Wed, Sep 16, 2009	73.21	74.38	73.09	74.38
2251	NASDAQ	IUSV	Tue, Sep 15, 2009	72.41	73.24	72.21	73.00
2250	NASDAQ	IUSV	Mon, Sep 14, 2009	71.11	72.46	71.11	72.46
2249	NASDAQ	IUSV	Fri, Sep 11, 2009	71.95	72.28	71.49	71.76
2248	NASDAQ	IUSV	Thu, Sep 10, 2009	70.88	71.87	70.87	71.85
2247	NASDAQ	IUSV	Wed, Sep 9, 2009	70.46	71.26	70.31	71.00
2246	NASDAQ	IUSV	Tue, Sep 8, 2009	70.24	70.33	69.97	70.23
2245	NASDAQ	IUSV	Fri, Sep 4, 2009	68.68	69.55	68.40	69.50
2244	NASDAQ	IUSV	Thu, Sep 3, 2009	68.16	68.61	67.88	68.60
2243	NASDAQ	IUSV	Wed, Sep 2, 2009	67.97	68.28	67.83	67.88
2242	NASDAQ	IUSV	Tue, Sep 1, 2009	70.12	70.57	68.20	68.46
2241	NASDAQ	IUSV	Mon, Aug 31, 2009	70.29	70.29	69.83	70.24
2240	NASDAQ	IUSV	Fri, Aug 28, 2009	71.48	71.48	70.56	70.94
2239	NASDAQ	IUSV	Thu, Aug 27, 2009	70.70	71.14	69.87	70.96
2238	NASDAQ	IUSV	Wed, Aug 26, 2009	70.27	71.04	70.23	70.77
2237	NASDAQ	IUSV	Tue, Aug 25, 2009	70.85	71.48	70.64	70.73
2236	NASDAQ	IUSV	Mon, Aug 24, 2009	70.92	71.40	70.32	70.54
2235	NASDAQ	IUSV	Fri, Aug 21, 2009	69.61	70.72	69.52	70.52
2234	NASDAQ	IUSV	Thu, Aug 20, 2009	68.31	69.07	68.31	69.01
2233	NASDAQ	IUSV	Wed, Aug 19, 2009	67.09	68.47	67.09	68.19
2232	NASDAQ	IUSV	Tue, Aug 18, 2009	67.32	67.85	67.17	67.64
2231	NASDAQ	IUSV	Mon, Aug 17, 2009	67.20	67.29	66.86	66.99
2230	NASDAQ	IUSV	Fri, Aug 14, 2009	69.61	69.61	68.17	68.84
2229	NASDAQ	IUSV	Thu, Aug 13, 2009	69.27	69.58	68.63	69.50
2228	NASDAQ	IUSV	Wed, Aug 12, 2009	67.91	69.42	67.91	68.96
2227	NASDAQ	IUSV	Tue, Aug 11, 2009	68.96	68.96	67.96	68.14
2226	NASDAQ	IUSV	Mon, Aug 10, 2009	69.10	69.54	68.87	69.29
2225	NASDAQ	IUSV	Fri, Aug 7, 2009	69.09	70.16	68.74	69.50
2224	NASDAQ	IUSV	Thu, Aug 6, 2009	68.96	69.02	67.91	68.29
2223	NASDAQ	IUSV	Wed, Aug 5, 2009	68.55	68.75	67.82	68.61
2222	NASDAQ	IUSV	Tue, Aug 4, 2009	67.60	68.52	67.60	68.46
2221	NASDAQ	IUSV	Mon, Aug 3, 2009	67.42	68.02	67.19	67.99
2220	NASDAQ	IUSV	Fri, Jul 31, 2009	66.37	67.04	66.18	66.70
2219	NASDAQ	IUSV	Thu, Jul 30, 2009	66.28	67.14	66.22	66.54
2218	NASDAQ	IUSV	Wed, Jul 29, 2009	65.51	65.69	65.06	65.41
2217	NASDAQ	IUSV	Tue, Jul 28, 2009	65.70	66.27	65.36	66.00
2216	NASDAQ	IUSV	Mon, Jul 27, 2009	65.83	66.30	65.54	66.30
2215	NASDAQ	IUSV	Fri, Jul 24, 2009	65.22	65.88	64.91	65.88
2214	NASDAQ	IUSV	Thu, Jul 23, 2009	63.80	65.68	63.80	65.38
2213	NASDAQ	IUSV	Wed, Jul 22, 2009	63.11	64.09	63.11	63.66
2212	NASDAQ	IUSV	Tue, Jul 21, 2009	63.93	64.01	62.89	63.58
2211	NASDAQ	IUSV	Mon, Jul 20, 2009	63.11	63.51	62.78	63.41
2210	NASDAQ	IUSV	Fri, Jul 17, 2009	62.80	62.80	62.36	62.65
2209	NASDAQ	IUSV	Thu, Jul 16, 2009	62.11	63.08	61.85	62.84
2208	NASDAQ	IUSV	Wed, Jul 15, 2009	61.13	62.46	61.13	62.28
2207	NASDAQ	IUSV	Tue, Jul 14, 2009	60.07	60.37	59.63	60.37
2206	NASDAQ	IUSV	Mon, Jul 13, 2009	58.43	59.95	58.03	59.85
2205	NASDAQ	IUSV	Fri, Jul 10, 2009	58.11	58.47	57.74	58.28
2204	NASDAQ	IUSV	Thu, Jul 9, 2009	58.57	58.95	58.24	58.51
2203	NASDAQ	IUSV	Wed, Jul 8, 2009	58.91	58.95	57.40	58.23
2202	NASDAQ	IUSV	Tue, Jul 7, 2009	59.65	59.65	58.55	58.64
2201	NASDAQ	IUSV	Mon, Jul 6, 2009	59.33	59.81	58.89	59.79
2200	NASDAQ	IUSV	Thu, Jul 2, 2009	61.01	61.01	59.87	59.87
2199	NASDAQ	IUSV	Wed, Jul 1, 2009	62.28	62.94	62.25	62.25
2198	NASDAQ	IUSV	Tue, Jun 30, 2009	62.54	62.66	61.43	61.98
2197	NASDAQ	IUSV	Mon, Jun 29, 2009	61.90	62.52	61.62	62.45
2196	NASDAQ	IUSV	Fri, Jun 26, 2009	61.64	62.02	61.39	61.76
2195	NASDAQ	IUSV	Thu, Jun 25, 2009	60.35	61.79	60.33	61.79
2194	NASDAQ	IUSV	Wed, Jun 24, 2009	60.61	61.25	60.27	60.48
2193	NASDAQ	IUSV	Tue, Jun 23, 2009	60.22	60.46	59.77	60.11
2192	NASDAQ	IUSV	Mon, Jun 22, 2009	61.38	61.41	60.00	60.01
2191	NASDAQ	IUSV	Fri, Jun 19, 2009	62.45	62.49	61.66	61.95
2190	NASDAQ	IUSV	Thu, Jun 18, 2009	61.42	62.07	61.28	61.73
2189	NASDAQ	IUSV	Wed, Jun 17, 2009	61.50	61.85	60.83	61.25
2188	NASDAQ	IUSV	Tue, Jun 16, 2009	62.72	62.76	61.51	61.60
2187	NASDAQ	IUSV	Mon, Jun 15, 2009	63.22	63.22	62.22	62.49
2186	NASDAQ	IUSV	Fri, Jun 12, 2009	63.58	64.16	63.44	64.12
2185	NASDAQ	IUSV	Thu, Jun 11, 2009	63.68	64.69	63.68	63.82
2184	NASDAQ	IUSV	Wed, Jun 10, 2009	64.32	64.32	62.79	63.43
2183	NASDAQ	IUSV	Tue, Jun 9, 2009	63.83	63.99	63.26	63.74
2182	NASDAQ	IUSV	Mon, Jun 8, 2009	63.16	64.10	62.83	63.53
2181	NASDAQ	IUSV	Fri, Jun 5, 2009	64.59	64.59	63.29	63.60
2180	NASDAQ	IUSV	Thu, Jun 4, 2009	63.38	63.95	62.97	63.95
2179	NASDAQ	IUSV	Wed, Jun 3, 2009	63.38	63.47	62.55	62.99
2178	NASDAQ	IUSV	Tue, Jun 2, 2009	63.72	64.32	63.55	64.05
2177	NASDAQ	IUSV	Mon, Jun 1, 2009	63.32	64.29	63.15	63.96
2176	NASDAQ	IUSV	Fri, May 29, 2009	61.91	62.47	61.33	62.47
2175	NASDAQ	IUSV	Thu, May 28, 2009	61.18	61.69	60.33	61.57
2174	NASDAQ	IUSV	Wed, May 27, 2009	62.17	62.19	60.57	60.57
2173	NASDAQ	IUSV	Tue, May 26, 2009	60.00	62.11	59.84	62.11
2172	NASDAQ	IUSV	Fri, May 22, 2009	60.70	61.03	60.30	60.33
2171	NASDAQ	IUSV	Thu, May 21, 2009	60.63	60.94	59.87	60.48
2170	NASDAQ	IUSV	Wed, May 20, 2009	62.60	63.15	61.29	61.37
2169	NASDAQ	IUSV	Tue, May 19, 2009	62.25	62.70	61.89	61.90
2168	NASDAQ	IUSV	Mon, May 18, 2009	60.95	62.28	60.84	62.27
2167	NASDAQ	IUSV	Fri, May 15, 2009	60.73	61.06	59.76	59.98
2166	NASDAQ	IUSV	Thu, May 14, 2009	60.41	61.34	59.99	60.95
2165	NASDAQ	IUSV	Wed, May 13, 2009	61.14	61.40	60.14	60.42
2164	NASDAQ	IUSV	Tue, May 12, 2009	62.84	62.89	61.24	62.00
2163	NASDAQ	IUSV	Mon, May 11, 2009	63.45	63.45	62.38	62.61
2162	NASDAQ	IUSV	Fri, May 8, 2009	63.00	64.30	62.73	64.30
2161	NASDAQ	IUSV	Thu, May 7, 2009	63.75	63.93	61.69	62.06
2160	NASDAQ	IUSV	Wed, May 6, 2009	62.33	63.04	61.70	62.91
2159	NASDAQ	IUSV	Tue, May 5, 2009	61.56	61.85	60.97	61.36
2158	NASDAQ	IUSV	Mon, May 4, 2009	59.62	61.64	59.62	61.64
2157	NASDAQ	IUSV	Fri, May 1, 2009	58.86	59.51	58.59	59.27
2156	NASDAQ	IUSV	Thu, Apr 30, 2009	59.90	60.05	58.81	59.05
2155	NASDAQ	IUSV	Wed, Apr 29, 2009	58.41	59.64	58.21	59.03
2154	NASDAQ	IUSV	Tue, Apr 28, 2009	56.93	58.39	56.93	57.62
2153	NASDAQ	IUSV	Mon, Apr 27, 2009	57.73	58.49	57.47	57.74
2152	NASDAQ	IUSV	Fri, Apr 24, 2009	58.03	58.93	57.72	58.40
2151	NASDAQ	IUSV	Thu, Apr 23, 2009	57.05	57.54	56.34	57.49
2150	NASDAQ	IUSV	Wed, Apr 22, 2009	56.89	58.33	56.73	56.98
2149	NASDAQ	IUSV	Tue, Apr 21, 2009	55.39	57.55	55.31	57.55
2148	NASDAQ	IUSV	Mon, Apr 20, 2009	57.98	57.98	55.87	55.88
2147	NASDAQ	IUSV	Fri, Apr 17, 2009	58.87	59.53	58.28	58.98
2146	NASDAQ	IUSV	Thu, Apr 16, 2009	58.24	59.00	57.21	58.59
2145	NASDAQ	IUSV	Wed, Apr 15, 2009	56.34	57.78	56.12	57.75
2144	NASDAQ	IUSV	Tue, Apr 14, 2009	57.51	58.02	56.49	56.58
2143	NASDAQ	IUSV	Mon, Apr 13, 2009	57.16	58.64	57.02	58.26
2142	NASDAQ	IUSV	Thu, Apr 9, 2009	56.96	57.90	56.59	57.90
2141	NASDAQ	IUSV	Wed, Apr 8, 2009	54.79	55.24	54.33	55.01
2140	NASDAQ	IUSV	Tue, Apr 7, 2009	54.84	55.31	54.49	54.49
2139	NASDAQ	IUSV	Mon, Apr 6, 2009	55.87	56.12	55.15	55.97
2138	NASDAQ	IUSV	Fri, Apr 3, 2009	55.69	56.52	55.21	56.52
2137	NASDAQ	IUSV	Thu, Apr 2, 2009	55.67	56.45	55.40	55.63
2136	NASDAQ	IUSV	Wed, Apr 1, 2009	52.38	54.25	52.15	54.02
2135	NASDAQ	IUSV	Tue, Mar 31, 2009	52.63	53.92	52.41	52.93
2134	NASDAQ	IUSV	Mon, Mar 30, 2009	53.19	53.19	51.83	52.28
2133	NASDAQ	IUSV	Fri, Mar 27, 2009	54.80	55.28	54.40	54.40
2132	NASDAQ	IUSV	Thu, Mar 26, 2009	55.01	55.71	54.46	55.66
2131	NASDAQ	IUSV	Wed, Mar 25, 2009	54.18	55.23	52.65	54.59
2130	NASDAQ	IUSV	Tue, Mar 24, 2009	54.45	55.06	53.53	53.53
2129	NASDAQ	IUSV	Mon, Mar 23, 2009	52.99	55.65	52.84	55.65
2128	NASDAQ	IUSV	Fri, Mar 20, 2009	52.74	52.78	51.30	51.39
2127	NASDAQ	IUSV	Thu, Mar 19, 2009	54.50	54.55	52.63	52.67
2126	NASDAQ	IUSV	Wed, Mar 18, 2009	51.90	54.32	51.32	53.81
2125	NASDAQ	IUSV	Tue, Mar 17, 2009	50.03	51.95	50.03	51.95
2124	NASDAQ	IUSV	Mon, Mar 16, 2009	51.32	52.13	50.40	50.40
2123	NASDAQ	IUSV	Fri, Mar 13, 2009	49.96	50.81	49.57	50.59
2122	NASDAQ	IUSV	Thu, Mar 12, 2009	47.75	50.19	47.35	50.06
2121	NASDAQ	IUSV	Wed, Mar 11, 2009	48.13	48.56	47.11	47.66
2120	NASDAQ	IUSV	Tue, Mar 10, 2009	45.47	47.58	45.47	47.49
2119	NASDAQ	IUSV	Mon, Mar 9, 2009	44.12	45.56	44.12	44.50
2118	NASDAQ	IUSV	Fri, Mar 6, 2009	45.12	45.93	43.60	44.94
2117	NASDAQ	IUSV	Thu, Mar 5, 2009	46.05	46.27	44.45	44.72
2116	NASDAQ	IUSV	Wed, Mar 4, 2009	47.09	47.81	46.20	47.10
2115	NASDAQ	IUSV	Tue, Mar 3, 2009	47.43	47.46	45.90	46.11
2114	NASDAQ	IUSV	Mon, Mar 2, 2009	48.40	48.45	46.72	46.77
2113	NASDAQ	IUSV	Fri, Feb 27, 2009	49.53	50.56	49.37	49.52
2112	NASDAQ	IUSV	Thu, Feb 26, 2009	52.32	52.74	50.70	50.81
2111	NASDAQ	IUSV	Wed, Feb 25, 2009	51.87	52.66	50.63	51.64
2110	NASDAQ	IUSV	Tue, Feb 24, 2009	50.12	52.17	49.84	52.13
2109	NASDAQ	IUSV	Mon, Feb 23, 2009	52.07	52.07	49.68	49.68
2108	NASDAQ	IUSV	Fri, Feb 20, 2009	51.50	52.08	50.09	51.47
2107	NASDAQ	IUSV	Thu, Feb 19, 2009	53.45	53.69	52.22	52.27
2106	NASDAQ	IUSV	Wed, Feb 18, 2009	53.78	53.78	52.47	52.99
2105	NASDAQ	IUSV	Tue, Feb 17, 2009	53.97	54.30	53.36	53.36
2104	NASDAQ	IUSV	Fri, Feb 13, 2009	56.65	57.02	56.00	56.00
2103	NASDAQ	IUSV	Thu, Feb 12, 2009	55.73	56.79	54.92	56.79
2102	NASDAQ	IUSV	Wed, Feb 11, 2009	56.62	57.15	55.93	56.82
2101	NASDAQ	IUSV	Tue, Feb 10, 2009	58.93	59.37	56.04	56.32
2100	NASDAQ	IUSV	Mon, Feb 9, 2009	59.32	59.92	59.00	59.55
2099	NASDAQ	IUSV	Fri, Feb 6, 2009	58.45	59.48	58.45	59.33
2098	NASDAQ	IUSV	Thu, Feb 5, 2009	56.35	57.95	55.85	57.60
2097	NASDAQ	IUSV	Wed, Feb 4, 2009	57.50	58.29	56.60	56.81
2096	NASDAQ	IUSV	Tue, Feb 3, 2009	57.31	57.76	56.60	57.46
2095	NASDAQ	IUSV	Mon, Feb 2, 2009	56.18	57.27	56.01	56.97
2094	NASDAQ	IUSV	Fri, Jan 30, 2009	58.76	58.76	56.64	57.16
2093	NASDAQ	IUSV	Thu, Jan 29, 2009	59.79	59.80	58.27	58.38
2092	NASDAQ	IUSV	Wed, Jan 28, 2009	59.77	60.94	59.62	60.77
2091	NASDAQ	IUSV	Tue, Jan 27, 2009	57.97	58.73	57.62	58.55
2090	NASDAQ	IUSV	Mon, Jan 26, 2009	57.81	59.06	57.14	57.74
2089	NASDAQ	IUSV	Fri, Jan 23, 2009	55.68	57.92	55.68	57.58
2088	NASDAQ	IUSV	Thu, Jan 22, 2009	57.12	58.25	56.07	57.28
2087	NASDAQ	IUSV	Wed, Jan 21, 2009	56.52	58.41	55.43	58.31
2086	NASDAQ	IUSV	Tue, Jan 20, 2009	58.59	58.64	55.57	55.57
2085	NASDAQ	IUSV	Fri, Jan 16, 2009	60.05	60.07	57.77	59.42
2084	NASDAQ	IUSV	Thu, Jan 15, 2009	59.02	59.75	57.00	58.94
2083	NASDAQ	IUSV	Wed, Jan 14, 2009	59.98	59.98	58.81	59.23
2082	NASDAQ	IUSV	Tue, Jan 13, 2009	61.03	61.73	60.73	61.39
2081	NASDAQ	IUSV	Mon, Jan 12, 2009	62.63	62.67	60.83	61.20
2080	NASDAQ	IUSV	Fri, Jan 9, 2009	64.56	64.58	62.73	62.73
2079	NASDAQ	IUSV	Thu, Jan 8, 2009	63.80	64.46	63.61	64.39
2078	NASDAQ	IUSV	Wed, Jan 7, 2009	65.11	65.33	63.83	64.15
2077	NASDAQ	IUSV	Tue, Jan 6, 2009	66.48	66.86	65.60	66.18
2076	NASDAQ	IUSV	Mon, Jan 5, 2009	65.89	66.38	65.15	65.69
2075	NASDAQ	IUSV	Fri, Jan 2, 2009	64.57	66.38	64.11	66.01
2074	NASDAQ	IUSV	Wed, Dec 31, 2008	63.43	64.84	63.25	64.63
2073	NASDAQ	IUSV	Tue, Dec 30, 2008	62.19	63.42	61.96	63.42
2072	NASDAQ	IUSV	Mon, Dec 29, 2008	62.14	62.18	60.83	61.56
2071	NASDAQ	IUSV	Fri, Dec 26, 2008	61.80	62.13	61.46	62.02
2070	NASDAQ	IUSV	Wed, Dec 24, 2008	61.23	61.60	61.04	61.48
2069	NASDAQ	IUSV	Tue, Dec 23, 2008	62.37	62.41	61.02	61.29
2068	NASDAQ	IUSV	Mon, Dec 22, 2008	63.77	63.77	61.10	61.34
2067	NASDAQ	IUSV	Fri, Dec 19, 2008	63.98	64.97	63.14	63.57
2066	NASDAQ	IUSV	Thu, Dec 18, 2008	65.04	65.39	62.82	63.19
2065	NASDAQ	IUSV	Wed, Dec 17, 2008	64.59	65.94	64.19	64.99
2064	NASDAQ	IUSV	Tue, Dec 16, 2008	62.54	65.52	62.41	65.50
2063	NASDAQ	IUSV	Mon, Dec 15, 2008	63.27	63.27	61.06	61.91
2062	NASDAQ	IUSV	Fri, Dec 12, 2008	60.44	63.07	60.44	63.07
2061	NASDAQ	IUSV	Thu, Dec 11, 2008	63.87	64.60	61.87	62.36
2060	NASDAQ	IUSV	Wed, Dec 10, 2008	64.43	64.93	63.29	64.43
2059	NASDAQ	IUSV	Tue, Dec 9, 2008	65.01	65.87	63.46	63.62
2058	NASDAQ	IUSV	Mon, Dec 8, 2008	64.68	66.07	64.27	65.29
2057	NASDAQ	IUSV	Fri, Dec 5, 2008	59.43	63.35	58.86	63.35
2056	NASDAQ	IUSV	Thu, Dec 4, 2008	61.24	62.82	59.65	60.65
2055	NASDAQ	IUSV	Wed, Dec 3, 2008	59.70	62.54	59.08	62.47
2054	NASDAQ	IUSV	Tue, Dec 2, 2008	58.60	60.72	57.92	60.54
2053	NASDAQ	IUSV	Mon, Dec 1, 2008	62.03	62.03	57.68	57.68
2052	NASDAQ	IUSV	Fri, Nov 28, 2008	62.70	63.81	62.52	63.81
2051	NASDAQ	IUSV	Wed, Nov 26, 2008	59.34	63.11	59.34	63.10
2050	NASDAQ	IUSV	Tue, Nov 25, 2008	61.49	61.49	59.11	60.86
2049	NASDAQ	IUSV	Mon, Nov 24, 2008	56.77	61.04	56.59	59.62
2048	NASDAQ	IUSV	Fri, Nov 21, 2008	53.82	55.98	51.29	55.98
2047	NASDAQ	IUSV	Thu, Nov 20, 2008	56.15	57.20	52.01	52.44
2046	NASDAQ	IUSV	Wed, Nov 19, 2008	61.08	61.18	56.74	56.78
2045	NASDAQ	IUSV	Tue, Nov 18, 2008	60.03	61.58	58.70	61.00
2044	NASDAQ	IUSV	Mon, Nov 17, 2008	61.14	62.75	60.40	60.40
2043	NASDAQ	IUSV	Fri, Nov 14, 2008	64.37	64.98	61.94	61.95
2042	NASDAQ	IUSV	Thu, Nov 13, 2008	60.91	65.10	58.36	65.10
2041	NASDAQ	IUSV	Wed, Nov 12, 2008	62.56	62.77	60.44	60.48
2040	NASDAQ	IUSV	Tue, Nov 11, 2008	64.06	65.14	62.87	63.94
2039	NASDAQ	IUSV	Mon, Nov 10, 2008	67.92	67.92	64.40	65.10
2038	NASDAQ	IUSV	Fri, Nov 7, 2008	64.70	66.52	64.70	66.52
2037	NASDAQ	IUSV	Thu, Nov 6, 2008	67.80	67.91	64.30	64.56
2036	NASDAQ	IUSV	Wed, Nov 5, 2008	71.09	71.52	67.81	67.81
2035	NASDAQ	IUSV	Tue, Nov 4, 2008	71.07	72.12	70.37	72.12
2034	NASDAQ	IUSV	Mon, Nov 3, 2008	68.78	69.69	68.71	69.12
2033	NASDAQ	IUSV	Fri, Oct 31, 2008	67.72	69.93	67.23	69.09
2032	NASDAQ	IUSV	Thu, Oct 30, 2008	68.63	68.63	65.79	67.98
2031	NASDAQ	IUSV	Wed, Oct 29, 2008	66.33	68.84	65.48	65.71
2030	NASDAQ	IUSV	Tue, Oct 28, 2008	61.75	66.58	60.05	66.58
2029	NASDAQ	IUSV	Mon, Oct 27, 2008	61.14	63.66	60.27	60.48
2028	NASDAQ	IUSV	Fri, Oct 24, 2008	60.35	63.80	60.00	62.94
2027	NASDAQ	IUSV	Thu, Oct 23, 2008	64.37	65.78	61.69	64.85
2026	NASDAQ	IUSV	Wed, Oct 22, 2008	66.47	66.48	62.58	63.92
2025	NASDAQ	IUSV	Tue, Oct 21, 2008	69.49	70.23	68.42	68.63
2024	NASDAQ	IUSV	Mon, Oct 20, 2008	68.00	70.27	67.25	70.27
2023	NASDAQ	IUSV	Fri, Oct 17, 2008	66.81	70.11	66.58	67.03
2022	NASDAQ	IUSV	Thu, Oct 16, 2008	65.10	67.58	61.90	67.53
2021	NASDAQ	IUSV	Wed, Oct 15, 2008	70.18	70.18	65.00	65.00
2020	NASDAQ	IUSV	Tue, Oct 14, 2008	74.74	76.14	69.41	71.48
2019	NASDAQ	IUSV	Mon, Oct 13, 2008	67.39	70.85	66.02	70.85
2018	NASDAQ	IUSV	Fri, Oct 10, 2008	60.21	64.93	57.26	64.34
2017	NASDAQ	IUSV	Thu, Oct 9, 2008	70.74	71.34	63.96	64.23
2016	NASDAQ	IUSV	Wed, Oct 8, 2008	69.76	72.74	69.26	70.80
2015	NASDAQ	IUSV	Tue, Oct 7, 2008	76.85	77.04	71.58	71.58
2014	NASDAQ	IUSV	Mon, Oct 6, 2008	77.18	77.29	72.72	76.57
2013	NASDAQ	IUSV	Fri, Oct 3, 2008	82.31	83.28	79.17	79.17
2012	NASDAQ	IUSV	Thu, Oct 2, 2008	83.73	83.73	80.56	80.80
2011	NASDAQ	IUSV	Wed, Oct 1, 2008	83.13	84.30	82.25	84.17
2010	NASDAQ	IUSV	Tue, Sep 30, 2008	82.29	83.77	81.00	83.77
2009	NASDAQ	IUSV	Mon, Sep 29, 2008	85.16	85.16	79.58	81.21
2008	NASDAQ	IUSV	Fri, Sep 26, 2008	84.84	87.10	84.25	87.10
2007	NASDAQ	IUSV	Thu, Sep 25, 2008	85.28	87.53	85.28	86.68
2006	NASDAQ	IUSV	Wed, Sep 24, 2008	86.34	86.34	84.62	85.35
2005	NASDAQ	IUSV	Tue, Sep 23, 2008	87.93	88.19	85.97	87.24
2004	NASDAQ	IUSV	Mon, Sep 22, 2008	90.30	90.30	87.19	87.37
2003	NASDAQ	IUSV	Fri, Sep 19, 2008	89.90	93.59	89.44	90.96
2002	NASDAQ	IUSV	Thu, Sep 18, 2008	83.56	87.11	80.63	86.50
2001	NASDAQ	IUSV	Wed, Sep 17, 2008	84.77	85.66	82.26	82.26
2000	NASDAQ	IUSV	Tue, Sep 16, 2008	82.90	86.65	81.55	86.65
1999	NASDAQ	IUSV	Mon, Sep 15, 2008	86.29	88.34	85.12	85.18
1998	NASDAQ	IUSV	Fri, Sep 12, 2008	88.87	90.01	88.45	89.64
1997	NASDAQ	IUSV	Thu, Sep 11, 2008	87.55	89.60	86.85	89.57
1996	NASDAQ	IUSV	Wed, Sep 10, 2008	88.89	89.38	87.57	88.83
1995	NASDAQ	IUSV	Tue, Sep 9, 2008	91.83	91.84	88.33	88.33
1994	NASDAQ	IUSV	Mon, Sep 8, 2008	92.57	92.57	90.10	91.60
1993	NASDAQ	IUSV	Fri, Sep 5, 2008	88.00	89.28	87.21	89.28
1992	NASDAQ	IUSV	Thu, Sep 4, 2008	90.87	90.93	88.72	89.01
1991	NASDAQ	IUSV	Wed, Sep 3, 2008	90.66	91.54	90.62	91.43
1990	NASDAQ	IUSV	Tue, Sep 2, 2008	91.93	92.44	90.49	90.94
1989	NASDAQ	IUSV	Fri, Aug 29, 2008	91.45	91.74	90.89	90.89
1988	NASDAQ	IUSV	Thu, Aug 28, 2008	90.75	91.75	90.72	91.75
1987	NASDAQ	IUSV	Wed, Aug 27, 2008	89.38	90.28	89.14	90.05
1986	NASDAQ	IUSV	Tue, Aug 26, 2008	88.85	89.45	88.50	89.21
1985	NASDAQ	IUSV	Mon, Aug 25, 2008	90.27	90.28	88.63	88.81
1984	NASDAQ	IUSV	Fri, Aug 22, 2008	89.83	90.66	89.81	90.55
1983	NASDAQ	IUSV	Thu, Aug 21, 2008	88.91	89.66	88.50	89.48
1982	NASDAQ	IUSV	Wed, Aug 20, 2008	89.01	89.50	88.31	89.11
1981	NASDAQ	IUSV	Tue, Aug 19, 2008	89.43	89.43	88.58	88.84
1980	NASDAQ	IUSV	Mon, Aug 18, 2008	91.00	91.45	89.86	89.95
1979	NASDAQ	IUSV	Fri, Aug 15, 2008	91.38	91.73	91.06	91.56
1978	NASDAQ	IUSV	Thu, Aug 14, 2008	89.83	91.49	89.70	90.93
1977	NASDAQ	IUSV	Wed, Aug 13, 2008	90.21	90.83	89.47	90.35
1976	NASDAQ	IUSV	Tue, Aug 12, 2008	92.26	92.26	90.58	90.83
1975	NASDAQ	IUSV	Mon, Aug 11, 2008	91.18	92.97	91.05	92.38
1974	NASDAQ	IUSV	Fri, Aug 8, 2008	88.76	91.41	88.58	91.33
1973	NASDAQ	IUSV	Thu, Aug 7, 2008	89.82	90.31	88.65	88.84
1972	NASDAQ	IUSV	Wed, Aug 6, 2008	90.29	90.98	89.92	90.82
1971	NASDAQ	IUSV	Tue, Aug 5, 2008	88.77	90.69	88.77	90.69
1970	NASDAQ	IUSV	Mon, Aug 4, 2008	88.98	89.00	87.80	88.15
1969	NASDAQ	IUSV	Fri, Aug 1, 2008	89.42	89.42	88.40	89.05
1968	NASDAQ	IUSV	Thu, Jul 31, 2008	89.50	90.35	89.12	89.13
1967	NASDAQ	IUSV	Wed, Jul 30, 2008	89.22	90.26	88.74	90.11
1966	NASDAQ	IUSV	Tue, Jul 29, 2008	86.42	88.71	86.42	88.70
1965	NASDAQ	IUSV	Mon, Jul 28, 2008	88.04	88.40	86.32	86.37
1964	NASDAQ	IUSV	Fri, Jul 25, 2008	88.73	88.75	87.72	88.06
1963	NASDAQ	IUSV	Thu, Jul 24, 2008	90.59	90.69	87.97	88.20
1962	NASDAQ	IUSV	Wed, Jul 23, 2008	90.10	91.59	90.07	90.75
1961	NASDAQ	IUSV	Tue, Jul 22, 2008	87.80	90.01	87.18	90.01
1960	NASDAQ	IUSV	Mon, Jul 21, 2008	88.57	88.91	87.88	88.04
1959	NASDAQ	IUSV	Fri, Jul 18, 2008	87.65	88.26	87.46	88.14
1958	NASDAQ	IUSV	Thu, Jul 17, 2008	86.65	87.74	86.04	87.66
1957	NASDAQ	IUSV	Wed, Jul 16, 2008	83.30	86.16	83.20	86.10
1956	NASDAQ	IUSV	Tue, Jul 15, 2008	84.06	84.88	82.34	83.22
1955	NASDAQ	IUSV	Mon, Jul 14, 2008	86.99	86.99	84.40	84.47
1954	NASDAQ	IUSV	Fri, Jul 11, 2008	85.97	87.11	84.80	85.97
1953	NASDAQ	IUSV	Thu, Jul 10, 2008	86.23	87.23	85.80	86.69
1952	NASDAQ	IUSV	Wed, Jul 9, 2008	88.80	88.96	86.46	86.46
1951	NASDAQ	IUSV	Tue, Jul 8, 2008	86.33	88.64	86.03	88.64
1950	NASDAQ	IUSV	Mon, Jul 7, 2008	87.93	88.28	85.81	86.57
1949	NASDAQ	IUSV	Thu, Jul 3, 2008	88.30	88.40	87.40	87.76
1948	NASDAQ	IUSV	Wed, Jul 2, 2008	89.78	89.98	87.87	87.98
1947	NASDAQ	IUSV	Tue, Jul 1, 2008	88.58	90.03	88.27	90.00
1946	NASDAQ	IUSV	Mon, Jun 30, 2008	89.60	90.43	89.38	89.61
1945	NASDAQ	IUSV	Fri, Jun 27, 2008	90.27	90.63	89.32	89.61
1944	NASDAQ	IUSV	Thu, Jun 26, 2008	91.94	91.94	90.13	90.21
1943	NASDAQ	IUSV	Wed, Jun 25, 2008	92.78	93.70	92.53	92.64
1942	NASDAQ	IUSV	Tue, Jun 24, 2008	91.88	93.06	91.55	92.28
1941	NASDAQ	IUSV	Mon, Jun 23, 2008	92.68	92.97	92.20	92.31
1940	NASDAQ	IUSV	Fri, Jun 20, 2008	93.31	93.62	92.49	92.81
1939	NASDAQ	IUSV	Thu, Jun 19, 2008	94.23	94.33	93.49	94.17
1938	NASDAQ	IUSV	Wed, Jun 18, 2008	94.55	94.70	93.80	94.27
1937	NASDAQ	IUSV	Tue, Jun 17, 2008	96.41	96.41	95.16	95.16
1936	NASDAQ	IUSV	Mon, Jun 16, 2008	94.92	96.19	94.92	95.88
1935	NASDAQ	IUSV	Fri, Jun 13, 2008	95.08	95.75	94.41	95.75
1934	NASDAQ	IUSV	Thu, Jun 12, 2008	94.63	95.56	93.92	94.55
1933	NASDAQ	IUSV	Wed, Jun 11, 2008	95.62	95.64	94.36	94.36
1932	NASDAQ	IUSV	Tue, Jun 10, 2008	95.43	96.37	95.43	95.97
1931	NASDAQ	IUSV	Mon, Jun 9, 2008	96.62	96.98	95.62	96.20
1930	NASDAQ	IUSV	Fri, Jun 6, 2008	98.72	98.72	96.15	96.15
1929	NASDAQ	IUSV	Thu, Jun 5, 2008	97.58	99.24	97.58	99.24
1928	NASDAQ	IUSV	Wed, Jun 4, 2008	97.26	98.18	96.99	97.23
1927	NASDAQ	IUSV	Tue, Jun 3, 2008	98.48	98.63	97.01	97.74
1926	NASDAQ	IUSV	Mon, Jun 2, 2008	98.72	98.72	97.68	98.35
1925	NASDAQ	IUSV	Fri, May 30, 2008	99.52	99.52	98.98	99.07
1924	NASDAQ	IUSV	Thu, May 29, 2008	98.57	99.76	98.50	99.21
1923	NASDAQ	IUSV	Wed, May 28, 2008	98.63	98.67	97.77	98.62
1922	NASDAQ	IUSV	Tue, May 27, 2008	97.76	98.45	97.66	98.35
1921	NASDAQ	IUSV	Fri, May 23, 2008	99.05	99.13	97.91	97.95
1920	NASDAQ	IUSV	Thu, May 22, 2008	99.25	99.96	99.25	99.50
1919	NASDAQ	IUSV	Wed, May 21, 2008	101.05	101.05	99.15	99.34
1918	NASDAQ	IUSV	Tue, May 20, 2008	101.18	101.19	100.42	100.71
1917	NASDAQ	IUSV	Mon, May 19, 2008	101.68	102.53	101.37	101.71
1916	NASDAQ	IUSV	Fri, May 16, 2008	101.76	101.76	100.78	101.41
1915	NASDAQ	IUSV	Thu, May 15, 2008	100.68	101.38	100.42	101.28
1914	NASDAQ	IUSV	Wed, May 14, 2008	100.34	101.15	100.34	100.38
1913	NASDAQ	IUSV	Tue, May 13, 2008	100.53	100.53	99.66	100.11
1912	NASDAQ	IUSV	Mon, May 12, 2008	99.03	100.18	98.94	100.18
1911	NASDAQ	IUSV	Fri, May 9, 2008	99.05	99.36	98.73	98.96
1910	NASDAQ	IUSV	Thu, May 8, 2008	99.82	99.90	99.02	99.52
1909	NASDAQ	IUSV	Wed, May 7, 2008	101.24	101.24	99.36	99.36
1908	NASDAQ	IUSV	Tue, May 6, 2008	100.00	101.35	99.89	101.35
1907	NASDAQ	IUSV	Mon, May 5, 2008	100.58	101.07	100.29	100.53
1906	NASDAQ	IUSV	Fri, May 2, 2008	101.53	101.73	100.71	101.14
1905	NASDAQ	IUSV	Thu, May 1, 2008	98.83	100.76	98.83	100.76
1904	NASDAQ	IUSV	Wed, Apr 30, 2008	99.63	100.40	98.97	98.99
1903	NASDAQ	IUSV	Tue, Apr 29, 2008	99.58	99.71	99.14	99.33
1902	NASDAQ	IUSV	Mon, Apr 28, 2008	100.00	100.24	99.57	99.79
1901	NASDAQ	IUSV	Fri, Apr 25, 2008	99.13	99.90	98.46	99.80
1900	NASDAQ	IUSV	Thu, Apr 24, 2008	98.00	99.47	97.46	98.92
1899	NASDAQ	IUSV	Wed, Apr 23, 2008	98.46	98.58	97.51	98.09
1898	NASDAQ	IUSV	Tue, Apr 22, 2008	98.59	98.59	97.71	98.16
1897	NASDAQ	IUSV	Mon, Apr 21, 2008	98.70	98.93	98.25	98.77
1896	NASDAQ	IUSV	Fri, Apr 18, 2008	99.71	99.73	98.88	99.16
1895	NASDAQ	IUSV	Thu, Apr 17, 2008	97.42	98.03	97.31	97.97
1894	NASDAQ	IUSV	Wed, Apr 16, 2008	96.34	97.78	96.34	97.77
1893	NASDAQ	IUSV	Tue, Apr 15, 2008	95.30	95.49	94.68	95.35
1892	NASDAQ	IUSV	Mon, Apr 14, 2008	95.11	95.34	94.62	94.87
1891	NASDAQ	IUSV	Fri, Apr 11, 2008	96.00	96.53	95.13	95.30
1890	NASDAQ	IUSV	Thu, Apr 10, 2008	96.76	97.74	96.74	97.26
1889	NASDAQ	IUSV	Wed, Apr 9, 2008	98.02	98.08	96.98	97.19
1888	NASDAQ	IUSV	Tue, Apr 8, 2008	98.38	98.45	97.79	98.16
1887	NASDAQ	IUSV	Mon, Apr 7, 2008	98.90	99.54	98.41	98.66
1886	NASDAQ	IUSV	Fri, Apr 4, 2008	98.39	98.95	97.84	98.23
1885	NASDAQ	IUSV	Thu, Apr 3, 2008	97.62	98.86	97.62	98.36
1884	NASDAQ	IUSV	Wed, Apr 2, 2008	98.55	98.97	98.01	98.28
1883	NASDAQ	IUSV	Tue, Apr 1, 2008	96.03	98.19	96.03	98.19
1882	NASDAQ	IUSV	Mon, Mar 31, 2008	93.89	95.19	93.89	94.58
1881	NASDAQ	IUSV	Fri, Mar 28, 2008	95.37	95.37	93.86	93.87
1880	NASDAQ	IUSV	Thu, Mar 27, 2008	96.48	96.48	94.92	94.92
1879	NASDAQ	IUSV	Wed, Mar 26, 2008	96.46	96.46	95.56	95.92
1878	NASDAQ	IUSV	Tue, Mar 25, 2008	96.62	97.16	95.98	96.82
1877	NASDAQ	IUSV	Mon, Mar 24, 2008	95.99	97.57	95.83	96.65
1876	NASDAQ	IUSV	Thu, Mar 20, 2008	93.54	96.20	93.22	96.15
1875	NASDAQ	IUSV	Wed, Mar 19, 2008	96.13	96.53	93.50	93.50
1874	NASDAQ	IUSV	Tue, Mar 18, 2008	93.49	95.53	93.23	95.42
1873	NASDAQ	IUSV	Mon, Mar 17, 2008	89.73	92.25	88.96	91.58
1872	NASDAQ	IUSV	Fri, Mar 14, 2008	93.41	93.41	91.57	92.58
1871	NASDAQ	IUSV	Thu, Mar 13, 2008	92.74	95.02	92.10	94.59
1870	NASDAQ	IUSV	Wed, Mar 12, 2008	95.44	96.00	94.01	94.01
1869	NASDAQ	IUSV	Tue, Mar 11, 2008	92.46	94.87	92.33	94.87
1868	NASDAQ	IUSV	Mon, Mar 10, 2008	92.59	92.75	91.07	91.24
1867	NASDAQ	IUSV	Fri, Mar 7, 2008	92.60	93.96	91.81	92.51
1866	NASDAQ	IUSV	Thu, Mar 6, 2008	94.66	94.66	93.15	93.15
1865	NASDAQ	IUSV	Wed, Mar 5, 2008	95.79	96.53	94.80	95.68
1864	NASDAQ	IUSV	Tue, Mar 4, 2008	94.80	95.57	93.99	95.30
1863	NASDAQ	IUSV	Mon, Mar 3, 2008	95.83	96.02	94.94	95.77
1862	NASDAQ	IUSV	Fri, Feb 29, 2008	97.78	97.78	95.43	95.79
1861	NASDAQ	IUSV	Thu, Feb 28, 2008	99.10	99.33	98.44	98.72
1860	NASDAQ	IUSV	Wed, Feb 27, 2008	99.47	100.49	99.26	99.73
1859	NASDAQ	IUSV	Tue, Feb 26, 2008	99.10	100.18	98.70	99.81
1858	NASDAQ	IUSV	Mon, Feb 25, 2008	97.81	99.41	97.44	99.28
1857	NASDAQ	IUSV	Fri, Feb 22, 2008	97.16	97.74	95.73	97.70
1856	NASDAQ	IUSV	Thu, Feb 21, 2008	98.44	98.76	96.69	96.75
1855	NASDAQ	IUSV	Wed, Feb 20, 2008	96.46	98.50	96.46	98.17
1854	NASDAQ	IUSV	Tue, Feb 19, 2008	98.38	98.64	97.14	97.36
1853	NASDAQ	IUSV	Fri, Feb 15, 2008	96.89	97.53	96.48	97.53
1852	NASDAQ	IUSV	Thu, Feb 14, 2008	98.54	98.59	97.17	97.17
1851	NASDAQ	IUSV	Wed, Feb 13, 2008	98.27	98.61	97.35	98.56
1850	NASDAQ	IUSV	Tue, Feb 12, 2008	96.92	98.15	96.61	97.42
1849	NASDAQ	IUSV	Mon, Feb 11, 2008	96.37	96.64	95.75	96.46
1848	NASDAQ	IUSV	Fri, Feb 8, 2008	96.80	97.18	95.68	96.29
1847	NASDAQ	IUSV	Thu, Feb 7, 2008	96.20	97.66	95.88	97.10
1846	NASDAQ	IUSV	Wed, Feb 6, 2008	97.65	98.10	96.18	96.28
1845	NASDAQ	IUSV	Tue, Feb 5, 2008	98.76	98.81	96.96	96.96
1844	NASDAQ	IUSV	Mon, Feb 4, 2008	101.10	101.36	100.13	100.22
1843	NASDAQ	IUSV	Fri, Feb 1, 2008	100.02	101.45	100.00	101.45
1842	NASDAQ	IUSV	Thu, Jan 31, 2008	96.63	100.26	96.57	99.58
1841	NASDAQ	IUSV	Wed, Jan 30, 2008	97.90	100.36	97.81	97.89
1840	NASDAQ	IUSV	Tue, Jan 29, 2008	97.73	98.59	97.53	98.54
1839	NASDAQ	IUSV	Mon, Jan 28, 2008	95.61	97.46	94.70	97.35
1838	NASDAQ	IUSV	Fri, Jan 25, 2008	97.67	97.79	95.07	95.41
1837	NASDAQ	IUSV	Thu, Jan 24, 2008	96.38	97.00	95.60	96.65
1836	NASDAQ	IUSV	Wed, Jan 23, 2008	89.80	96.08	89.80	95.98
1835	NASDAQ	IUSV	Tue, Jan 22, 2008	89.65	93.97	88.98	93.12
1834	NASDAQ	IUSV	Fri, Jan 18, 2008	95.28	95.64	92.66	93.65
1833	NASDAQ	IUSV	Thu, Jan 17, 2008	98.09	98.09	94.40	94.45
1832	NASDAQ	IUSV	Wed, Jan 16, 2008	97.62	99.11	97.29	97.80
1831	NASDAQ	IUSV	Tue, Jan 15, 2008	99.04	99.05	97.77	97.77
1830	NASDAQ	IUSV	Mon, Jan 14, 2008	99.89	100.45	99.57	100.38
1829	NASDAQ	IUSV	Fri, Jan 11, 2008	99.61	100.50	99.02	99.48
1828	NASDAQ	IUSV	Thu, Jan 10, 2008	98.80	101.19	98.52	100.53
1827	NASDAQ	IUSV	Wed, Jan 9, 2008	98.62	99.64	97.28	99.61
1826	NASDAQ	IUSV	Tue, Jan 8, 2008	101.32	101.65	98.32	98.36
1825	NASDAQ	IUSV	Mon, Jan 7, 2008	100.87	101.24	99.76	100.58
1824	NASDAQ	IUSV	Fri, Jan 4, 2008	101.62	101.75	100.19	100.27
1823	NASDAQ	IUSV	Thu, Jan 3, 2008	103.12	103.30	102.38	102.50
1822	NASDAQ	IUSV	Wed, Jan 2, 2008	103.95	104.37	102.40	102.78
1821	NASDAQ	IUSV	Mon, Dec 31, 2007	104.42	104.61	103.72	103.92
1820	NASDAQ	IUSV	Fri, Dec 28, 2007	105.37	105.49	104.30	104.60
1819	NASDAQ	IUSV	Thu, Dec 27, 2007	105.65	106.03	104.55	104.67
1818	NASDAQ	IUSV	Wed, Dec 26, 2007	106.40	106.96	106.31	106.85
1817	NASDAQ	IUSV	Mon, Dec 24, 2007	106.19	106.84	106.13	106.80
1816	NASDAQ	IUSV	Fri, Dec 21, 2007	105.46	106.21	105.18	106.21
1815	NASDAQ	IUSV	Thu, Dec 20, 2007	104.19	104.40	103.03	104.23
1814	NASDAQ	IUSV	Wed, Dec 19, 2007	104.01	104.65	103.14	103.67
1813	NASDAQ	IUSV	Tue, Dec 18, 2007	103.88	104.17	102.50	103.62
1812	NASDAQ	IUSV	Mon, Dec 17, 2007	103.81	104.19	103.00	103.00
1811	NASDAQ	IUSV	Fri, Dec 14, 2007	105.13	105.96	104.46	104.49
1810	NASDAQ	IUSV	Thu, Dec 13, 2007	105.34	106.24	104.69	106.24
1809	NASDAQ	IUSV	Wed, Dec 12, 2007	107.80	107.97	104.83	106.10
1808	NASDAQ	IUSV	Tue, Dec 11, 2007	108.94	109.28	105.52	105.64
1807	NASDAQ	IUSV	Mon, Dec 10, 2007	108.17	108.82	107.90	108.69
1806	NASDAQ	IUSV	Fri, Dec 7, 2007	108.27	108.29	107.54	107.69
1805	NASDAQ	IUSV	Thu, Dec 6, 2007	105.82	107.95	105.82	107.95
1804	NASDAQ	IUSV	Wed, Dec 5, 2007	105.09	106.05	105.09	105.90
1803	NASDAQ	IUSV	Tue, Dec 4, 2007	104.49	104.92	104.26	104.34
1802	NASDAQ	IUSV	Mon, Dec 3, 2007	105.26	105.77	105.03	105.36
1801	NASDAQ	IUSV	Fri, Nov 30, 2007	105.87	106.31	105.24	105.95
1800	NASDAQ	IUSV	Thu, Nov 29, 2007	104.90	104.90	103.88	104.60
1799	NASDAQ	IUSV	Wed, Nov 28, 2007	102.76	104.79	102.60	104.71
1798	NASDAQ	IUSV	Tue, Nov 27, 2007	100.65	101.67	100.06	101.57
1797	NASDAQ	IUSV	Mon, Nov 26, 2007	103.17	103.17	100.04	100.04
1796	NASDAQ	IUSV	Fri, Nov 23, 2007	101.05	102.98	101.05	102.63
1795	NASDAQ	IUSV	Wed, Nov 21, 2007	101.81	102.30	100.91	100.91
1794	NASDAQ	IUSV	Tue, Nov 20, 2007	102.30	103.42	101.18	102.46
1793	NASDAQ	IUSV	Mon, Nov 19, 2007	103.68	103.86	102.18	102.44
1792	NASDAQ	IUSV	Fri, Nov 16, 2007	104.52	104.95	103.59	104.48
1791	NASDAQ	IUSV	Thu, Nov 15, 2007	105.81	105.99	103.77	104.22
1790	NASDAQ	IUSV	Wed, Nov 14, 2007	107.32	107.44	105.80	105.93
1789	NASDAQ	IUSV	Tue, Nov 13, 2007	104.41	106.75	104.41	106.72
1788	NASDAQ	IUSV	Mon, Nov 12, 2007	104.01	105.54	103.79	103.79
1787	NASDAQ	IUSV	Fri, Nov 9, 2007	104.32	106.02	103.82	104.64
1786	NASDAQ	IUSV	Thu, Nov 8, 2007	105.05	105.79	103.62	105.49
1785	NASDAQ	IUSV	Wed, Nov 7, 2007	107.14	107.26	104.61	104.97
1784	NASDAQ	IUSV	Tue, Nov 6, 2007	107.20	108.14	106.66	108.14
1783	NASDAQ	IUSV	Mon, Nov 5, 2007	106.69	107.56	105.95	107.00
1782	NASDAQ	IUSV	Fri, Nov 2, 2007	108.75	108.82	106.45	107.60
1781	NASDAQ	IUSV	Thu, Nov 1, 2007	109.20	109.62	107.92	108.04
1780	NASDAQ	IUSV	Wed, Oct 31, 2007	111.07	111.64	109.91	111.53
1779	NASDAQ	IUSV	Tue, Oct 30, 2007	110.61	110.93	110.21	110.21
1778	NASDAQ	IUSV	Mon, Oct 29, 2007	110.96	111.47	110.96	111.17
1777	NASDAQ	IUSV	Fri, Oct 26, 2007	109.55	110.95	109.47	110.95
1776	NASDAQ	IUSV	Thu, Oct 25, 2007	109.26	109.78	108.17	109.45
1775	NASDAQ	IUSV	Wed, Oct 24, 2007	109.08	109.54	107.50	109.53
1774	NASDAQ	IUSV	Tue, Oct 23, 2007	109.49	109.99	108.92	109.75
1773	NASDAQ	IUSV	Mon, Oct 22, 2007	107.86	109.38	107.86	109.22
1772	NASDAQ	IUSV	Fri, Oct 19, 2007	110.86	111.08	108.56	108.56
1771	NASDAQ	IUSV	Thu, Oct 18, 2007	111.22	111.85	111.14	111.52
1770	NASDAQ	IUSV	Wed, Oct 17, 2007	112.58	112.90	110.89	111.92
1769	NASDAQ	IUSV	Tue, Oct 16, 2007	112.49	112.58	111.89	111.93
1768	NASDAQ	IUSV	Mon, Oct 15, 2007	114.02	114.31	112.58	113.05
1767	NASDAQ	IUSV	Fri, Oct 12, 2007	113.90	114.19	113.72	113.91
1766	NASDAQ	IUSV	Thu, Oct 11, 2007	114.41	115.10	113.36	113.78
1765	NASDAQ	IUSV	Wed, Oct 10, 2007	114.07	114.24	113.59	114.07
1764	NASDAQ	IUSV	Tue, Oct 9, 2007	113.99	114.55	113.51	114.55
1763	NASDAQ	IUSV	Mon, Oct 8, 2007	113.88	113.88	113.45	113.63
1762	NASDAQ	IUSV	Fri, Oct 5, 2007	113.86	114.54	113.73	114.23
1761	NASDAQ	IUSV	Thu, Oct 4, 2007	113.17	113.20	112.89	113.15
1760	NASDAQ	IUSV	Wed, Oct 3, 2007	112.67	113.23	112.56	112.73
1759	NASDAQ	IUSV	Tue, Oct 2, 2007	113.15	113.25	112.70	113.20
1758	NASDAQ	IUSV	Mon, Oct 1, 2007	111.55	113.42	111.43	113.09
1757	NASDAQ	IUSV	Fri, Sep 28, 2007	111.70	112.00	111.17	111.39
1756	NASDAQ	IUSV	Thu, Sep 27, 2007	111.66	112.04	111.49	112.04
1755	NASDAQ	IUSV	Wed, Sep 26, 2007	111.31	111.71	110.95	111.45
1754	NASDAQ	IUSV	Tue, Sep 25, 2007	110.67	110.83	110.08	110.74
1753	NASDAQ	IUSV	Mon, Sep 24, 2007	112.59	112.59	111.51	111.77
1752	NASDAQ	IUSV	Fri, Sep 21, 2007	112.65	112.80	112.42	112.48
1751	NASDAQ	IUSV	Thu, Sep 20, 2007	112.84	112.97	112.01	112.10
1750	NASDAQ	IUSV	Wed, Sep 19, 2007	113.20	113.84	112.71	113.03
1749	NASDAQ	IUSV	Tue, Sep 18, 2007	109.49	112.28	109.14	112.12
1748	NASDAQ	IUSV	Mon, Sep 17, 2007	109.14	109.14	108.51	108.81
1747	NASDAQ	IUSV	Fri, Sep 14, 2007	108.44	109.45	108.44	109.38
1746	NASDAQ	IUSV	Thu, Sep 13, 2007	108.59	109.61	108.59	109.26
1745	NASDAQ	IUSV	Wed, Sep 12, 2007	107.69	108.58	107.69	108.20
1744	NASDAQ	IUSV	Tue, Sep 11, 2007	106.94	108.15	106.94	108.05
1743	NASDAQ	IUSV	Mon, Sep 10, 2007	107.37	107.46	105.75	106.64
1742	NASDAQ	IUSV	Fri, Sep 7, 2007	107.35	107.87	106.75	107.04
1741	NASDAQ	IUSV	Thu, Sep 6, 2007	108.39	108.89	108.01	108.68
1740	NASDAQ	IUSV	Wed, Sep 5, 2007	109.00	109.04	107.98	108.33
1739	NASDAQ	IUSV	Tue, Sep 4, 2007	108.30	110.25	108.25	109.63
1738	NASDAQ	IUSV	Fri, Aug 31, 2007	108.04	109.12	108.04	108.52
1737	NASDAQ	IUSV	Thu, Aug 30, 2007	107.35	108.15	107.07	107.43
1736	NASDAQ	IUSV	Wed, Aug 29, 2007	106.49	108.08	106.14	108.06
1735	NASDAQ	IUSV	Tue, Aug 28, 2007	107.71	107.71	105.79	105.85
1734	NASDAQ	IUSV	Mon, Aug 27, 2007	109.24	109.30	108.43	108.50
1733	NASDAQ	IUSV	Fri, Aug 24, 2007	108.61	109.62	108.27	109.58
1732	NASDAQ	IUSV	Thu, Aug 23, 2007	109.35	109.35	107.95	108.51
1731	NASDAQ	IUSV	Wed, Aug 22, 2007	108.37	108.78	107.76	108.69
1730	NASDAQ	IUSV	Tue, Aug 21, 2007	107.15	108.19	106.98	107.64
1729	NASDAQ	IUSV	Mon, Aug 20, 2007	107.60	107.74	106.17	107.30
1728	NASDAQ	IUSV	Fri, Aug 17, 2007	107.60	108.29	105.77	107.37
1727	NASDAQ	IUSV	Thu, Aug 16, 2007	102.58	105.18	101.23	105.18
1726	NASDAQ	IUSV	Wed, Aug 15, 2007	104.70	106.12	103.19	103.82
1725	NASDAQ	IUSV	Tue, Aug 14, 2007	106.92	106.92	104.87	104.87
1724	NASDAQ	IUSV	Mon, Aug 13, 2007	107.73	108.10	106.73	106.84
1723	NASDAQ	IUSV	Fri, Aug 10, 2007	105.77	107.69	105.07	107.06
1722	NASDAQ	IUSV	Thu, Aug 9, 2007	108.25	109.10	106.96	106.96
1721	NASDAQ	IUSV	Wed, Aug 8, 2007	109.06	110.75	108.53	110.09
1720	NASDAQ	IUSV	Tue, Aug 7, 2007	106.98	109.29	106.91	108.61
1719	NASDAQ	IUSV	Mon, Aug 6, 2007	105.60	107.57	104.36	107.26
1718	NASDAQ	IUSV	Fri, Aug 3, 2007	108.39	108.39	104.90	105.33
1717	NASDAQ	IUSV	Thu, Aug 2, 2007	108.01	108.58	107.45	108.44
1716	NASDAQ	IUSV	Wed, Aug 1, 2007	106.95	108.10	106.03	107.84
1715	NASDAQ	IUSV	Tue, Jul 31, 2007	109.34	109.73	107.12	107.26
1714	NASDAQ	IUSV	Mon, Jul 30, 2007	107.47	108.92	107.13	108.59
1713	NASDAQ	IUSV	Fri, Jul 27, 2007	109.35	109.63	106.82	106.97
1712	NASDAQ	IUSV	Thu, Jul 26, 2007	111.05	111.05	108.09	109.14
1711	NASDAQ	IUSV	Wed, Jul 25, 2007	112.36	112.73	111.08	112.13
1710	NASDAQ	IUSV	Tue, Jul 24, 2007	113.66	113.76	111.54	112.19
1709	NASDAQ	IUSV	Mon, Jul 23, 2007	114.46	114.75	114.26	114.37
1708	NASDAQ	IUSV	Fri, Jul 20, 2007	115.47	115.52	113.90	113.97
1707	NASDAQ	IUSV	Thu, Jul 19, 2007	115.86	115.86	115.28	115.65
1706	NASDAQ	IUSV	Wed, Jul 18, 2007	115.23	115.41	114.31	115.34
1705	NASDAQ	IUSV	Tue, Jul 17, 2007	116.02	116.15	115.60	115.60
1704	NASDAQ	IUSV	Mon, Jul 16, 2007	115.97	116.31	115.64	115.70
1703	NASDAQ	IUSV	Fri, Jul 13, 2007	115.64	116.36	115.55	115.92
1702	NASDAQ	IUSV	Thu, Jul 12, 2007	114.07	115.68	114.07	115.68
1701	NASDAQ	IUSV	Wed, Jul 11, 2007	112.94	113.65	112.73	113.61
1700	NASDAQ	IUSV	Tue, Jul 10, 2007	114.27	114.27	112.99	112.99
1699	NASDAQ	IUSV	Mon, Jul 9, 2007	114.86	115.02	114.59	114.92
1698	NASDAQ	IUSV	Fri, Jul 6, 2007	114.27	114.81	114.15	114.65
1697	NASDAQ	IUSV	Thu, Jul 5, 2007	114.71	114.71	113.91	114.42
1696	NASDAQ	IUSV	Tue, Jul 3, 2007	114.51	114.79	114.47	114.63
1695	NASDAQ	IUSV	Mon, Jul 2, 2007	113.45	114.23	113.41	114.23
1694	NASDAQ	IUSV	Fri, Jun 29, 2007	113.52	114.00	112.26	112.70
1693	NASDAQ	IUSV	Thu, Jun 28, 2007	112.97	113.81	112.95	113.17
1692	NASDAQ	IUSV	Wed, Jun 27, 2007	112.07	113.74	111.86	113.61
1691	NASDAQ	IUSV	Tue, Jun 26, 2007	113.43	113.67	112.50	112.50
1690	NASDAQ	IUSV	Mon, Jun 25, 2007	113.56	114.29	112.73	112.98
1689	NASDAQ	IUSV	Fri, Jun 22, 2007	114.68	114.73	113.42	113.89
1688	NASDAQ	IUSV	Thu, Jun 21, 2007	114.43	115.11	113.78	115.11
1687	NASDAQ	IUSV	Wed, Jun 20, 2007	116.62	116.62	114.32	114.45
1686	NASDAQ	IUSV	Tue, Jun 19, 2007	115.71	116.38	115.68	116.37
1685	NASDAQ	IUSV	Mon, Jun 18, 2007	116.48	116.48	116.01	116.01
1684	NASDAQ	IUSV	Fri, Jun 15, 2007	116.26	116.69	116.18	116.19
1683	NASDAQ	IUSV	Thu, Jun 14, 2007	115.00	115.63	115.00	115.48
1682	NASDAQ	IUSV	Wed, Jun 13, 2007	113.70	114.94	113.70	114.91
1681	NASDAQ	IUSV	Tue, Jun 12, 2007	114.07	114.30	113.23	113.23
1680	NASDAQ	IUSV	Mon, Jun 11, 2007	114.15	115.00	114.02	114.56
1679	NASDAQ	IUSV	Fri, Jun 8, 2007	113.04	114.33	112.95	114.23
1678	NASDAQ	IUSV	Thu, Jun 7, 2007	114.84	115.14	112.94	112.94
1677	NASDAQ	IUSV	Wed, Jun 6, 2007	115.87	115.87	114.99	115.14
1676	NASDAQ	IUSV	Tue, Jun 5, 2007	116.60	116.63	115.85	116.28
1675	NASDAQ	IUSV	Mon, Jun 4, 2007	116.56	116.95	116.56	116.94
1674	NASDAQ	IUSV	Fri, Jun 1, 2007	116.64	116.85	116.42	116.72
1673	NASDAQ	IUSV	Thu, May 31, 2007	116.63	116.78	116.11	116.24
1672	NASDAQ	IUSV	Wed, May 30, 2007	114.88	116.48	114.88	116.44
1671	NASDAQ	IUSV	Tue, May 29, 2007	115.27	115.68	115.08	115.50
1670	NASDAQ	IUSV	Fri, May 25, 2007	114.95	115.28	114.78	115.17
1669	NASDAQ	IUSV	Thu, May 24, 2007	115.61	116.21	114.38	114.56
1668	NASDAQ	IUSV	Wed, May 23, 2007	116.30	116.58	115.77	115.87
1667	NASDAQ	IUSV	Tue, May 22, 2007	116.21	116.45	115.96	116.00
1666	NASDAQ	IUSV	Mon, May 21, 2007	115.66	116.38	115.66	116.03
1665	NASDAQ	IUSV	Fri, May 18, 2007	115.35	115.72	115.19	115.71
1664	NASDAQ	IUSV	Thu, May 17, 2007	114.91	115.36	114.75	115.00
1663	NASDAQ	IUSV	Wed, May 16, 2007	114.70	115.13	114.27	114.99
1662	NASDAQ	IUSV	Tue, May 15, 2007	114.48	115.13	114.10	114.33
1661	NASDAQ	IUSV	Mon, May 14, 2007	114.53	114.71	113.88	114.22
1660	NASDAQ	IUSV	Fri, May 11, 2007	113.57	114.48	113.57	114.40
1659	NASDAQ	IUSV	Thu, May 10, 2007	114.37	114.42	113.17	113.46
1658	NASDAQ	IUSV	Wed, May 9, 2007	114.20	114.89	114.14	114.65
1657	NASDAQ	IUSV	Tue, May 8, 2007	114.01	114.34	113.71	114.21
1656	NASDAQ	IUSV	Mon, May 7, 2007	114.41	114.50	114.34	114.48
1655	NASDAQ	IUSV	Fri, May 4, 2007	114.13	114.41	113.86	114.14
1654	NASDAQ	IUSV	Thu, May 3, 2007	113.49	113.94	113.44	113.82
1653	NASDAQ	IUSV	Wed, May 2, 2007	112.69	113.47	112.63	113.23
1652	NASDAQ	IUSV	Tue, May 1, 2007	112.32	112.56	111.86	112.46
1651	NASDAQ	IUSV	Mon, Apr 30, 2007	113.20	113.43	112.26	112.33
1650	NASDAQ	IUSV	Fri, Apr 27, 2007	113.04	113.32	112.72	113.10
1649	NASDAQ	IUSV	Thu, Apr 26, 2007	113.42	113.60	113.11	113.41
1648	NASDAQ	IUSV	Wed, Apr 25, 2007	112.82	113.56	112.69	113.40
1647	NASDAQ	IUSV	Tue, Apr 24, 2007	112.65	112.65	111.99	112.35
1646	NASDAQ	IUSV	Mon, Apr 23, 2007	112.79	113.06	112.51	112.60
1645	NASDAQ	IUSV	Fri, Apr 20, 2007	112.56	112.96	112.37	112.96
1644	NASDAQ	IUSV	Thu, Apr 19, 2007	111.60	112.09	111.41	111.84
1643	NASDAQ	IUSV	Wed, Apr 18, 2007	111.69	112.38	111.69	112.13
1642	NASDAQ	IUSV	Tue, Apr 17, 2007	111.93	112.21	111.68	111.87
1641	NASDAQ	IUSV	Mon, Apr 16, 2007	111.13	111.88	111.13	111.70
1640	NASDAQ	IUSV	Fri, Apr 13, 2007	110.33	110.63	110.10	110.61
1639	NASDAQ	IUSV	Thu, Apr 12, 2007	109.44	110.26	109.30	110.09
1638	NASDAQ	IUSV	Wed, Apr 11, 2007	110.43	110.43	109.58	109.74
1637	NASDAQ	IUSV	Tue, Apr 10, 2007	110.03	110.44	110.03	110.41
1636	NASDAQ	IUSV	Mon, Apr 9, 2007	110.11	110.31	110.00	110.05
1635	NASDAQ	IUSV	Thu, Apr 5, 2007	109.60	110.03	109.52	109.86
1634	NASDAQ	IUSV	Wed, Apr 4, 2007	109.53	109.67	109.38	109.57
1633	NASDAQ	IUSV	Tue, Apr 3, 2007	109.11	109.88	109.11	109.64
1632	NASDAQ	IUSV	Mon, Apr 2, 2007	108.62	108.81	108.18	108.55
1631	NASDAQ	IUSV	Fri, Mar 30, 2007	108.76	109.19	107.81	108.55
1630	NASDAQ	IUSV	Thu, Mar 29, 2007	108.85	108.93	107.97	108.49
1629	NASDAQ	IUSV	Wed, Mar 28, 2007	108.62	108.73	107.93	108.30
1628	NASDAQ	IUSV	Tue, Mar 27, 2007	109.17	109.17	108.73	108.97
1627	NASDAQ	IUSV	Mon, Mar 26, 2007	109.47	109.50	108.51	108.72
1626	NASDAQ	IUSV	Fri, Mar 23, 2007	109.31	109.61	109.27	109.43
1625	NASDAQ	IUSV	Thu, Mar 22, 2007	109.92	110.04	109.58	109.79
1624	NASDAQ	IUSV	Wed, Mar 21, 2007	107.88	109.90	107.86	109.76
1623	NASDAQ	IUSV	Tue, Mar 20, 2007	107.06	107.91	106.97	107.91
1622	NASDAQ	IUSV	Mon, Mar 19, 2007	105.45	107.16	105.45	107.16
1621	NASDAQ	IUSV	Fri, Mar 16, 2007	106.61	106.74	105.68	105.82
1620	NASDAQ	IUSV	Thu, Mar 15, 2007	105.77	106.59	105.77	106.38
1619	NASDAQ	IUSV	Wed, Mar 14, 2007	105.36	105.90	103.87	105.72
1618	NASDAQ	IUSV	Tue, Mar 13, 2007	106.87	107.10	105.04	105.04
1617	NASDAQ	IUSV	Mon, Mar 12, 2007	106.89	107.63	106.55	107.47
1616	NASDAQ	IUSV	Fri, Mar 9, 2007	107.60	107.67	106.79	107.28
1615	NASDAQ	IUSV	Thu, Mar 8, 2007	106.95	107.52	106.76	107.00
1614	NASDAQ	IUSV	Wed, Mar 7, 2007	106.45	107.00	106.18	106.22
1613	NASDAQ	IUSV	Tue, Mar 6, 2007	105.45	106.59	105.33	106.41
1612	NASDAQ	IUSV	Mon, Mar 5, 2007	105.19	106.07	104.45	104.45
1611	NASDAQ	IUSV	Fri, Mar 2, 2007	106.89	107.22	105.94	105.94
1610	NASDAQ	IUSV	Thu, Mar 1, 2007	106.00	107.79	105.56	107.30
1609	NASDAQ	IUSV	Wed, Feb 28, 2007	107.14	108.14	106.79	107.52
1608	NASDAQ	IUSV	Tue, Feb 27, 2007	109.76	109.76	106.11	106.52
1607	NASDAQ	IUSV	Mon, Feb 26, 2007	111.16	111.35	110.37	110.70
1606	NASDAQ	IUSV	Fri, Feb 23, 2007	110.99	111.10	110.48	110.72
1605	NASDAQ	IUSV	Thu, Feb 22, 2007	111.40	111.48	110.73	111.22
1604	NASDAQ	IUSV	Wed, Feb 21, 2007	111.15	111.35	110.84	111.25
1603	NASDAQ	IUSV	Tue, Feb 20, 2007	111.04	111.51	110.65	111.44
1602	NASDAQ	IUSV	Fri, Feb 16, 2007	110.79	111.17	110.76	111.17
1601	NASDAQ	IUSV	Thu, Feb 15, 2007	111.04	111.13	110.90	111.06
1600	NASDAQ	IUSV	Wed, Feb 14, 2007	110.65	111.29	110.62	111.12
1599	NASDAQ	IUSV	Tue, Feb 13, 2007	109.75	110.49	109.75	110.49
1598	NASDAQ	IUSV	Mon, Feb 12, 2007	109.71	109.79	109.23	109.42
1597	NASDAQ	IUSV	Fri, Feb 9, 2007	110.74	110.74	109.36	109.74
1596	NASDAQ	IUSV	Thu, Feb 8, 2007	110.20	110.57	110.00	110.46
1595	NASDAQ	IUSV	Wed, Feb 7, 2007	110.55	110.77	110.34	110.64
1594	NASDAQ	IUSV	Tue, Feb 6, 2007	110.51	110.51	110.13	110.41
1593	NASDAQ	IUSV	Mon, Feb 5, 2007	110.25	110.27	109.92	110.24
1592	NASDAQ	IUSV	Fri, Feb 2, 2007	110.06	110.30	109.84	110.28
1591	NASDAQ	IUSV	Thu, Feb 1, 2007	109.39	110.00	109.39	109.98
1590	NASDAQ	IUSV	Wed, Jan 31, 2007	108.40	109.38	108.28	109.22
1589	NASDAQ	IUSV	Tue, Jan 30, 2007	108.12	108.61	108.02	108.61
1588	NASDAQ	IUSV	Mon, Jan 29, 2007	107.89	108.26	107.72	107.91
1587	NASDAQ	IUSV	Fri, Jan 26, 2007	108.00	108.01	107.34	107.86
1586	NASDAQ	IUSV	Thu, Jan 25, 2007	108.91	108.98	107.68	107.70
1585	NASDAQ	IUSV	Wed, Jan 24, 2007	108.29	109.05	108.29	109.05
1584	NASDAQ	IUSV	Tue, Jan 23, 2007	107.69	108.35	107.61	108.21
1583	NASDAQ	IUSV	Mon, Jan 22, 2007	108.10	108.10	107.00	107.67
1582	NASDAQ	IUSV	Fri, Jan 19, 2007	107.69	108.08	107.58	108.00
1581	NASDAQ	IUSV	Thu, Jan 18, 2007	107.86	107.88	107.31	107.51
1580	NASDAQ	IUSV	Wed, Jan 17, 2007	107.59	107.99	107.53	107.67
1579	NASDAQ	IUSV	Tue, Jan 16, 2007	107.80	107.93	107.47	107.69
1578	NASDAQ	IUSV	Fri, Jan 12, 2007	107.02	107.70	107.02	107.68
1577	NASDAQ	IUSV	Thu, Jan 11, 2007	106.69	107.48	106.69	107.16
1576	NASDAQ	IUSV	Wed, Jan 10, 2007	106.22	106.66	106.12	106.62
1575	NASDAQ	IUSV	Tue, Jan 9, 2007	106.84	106.84	105.96	106.48
1574	NASDAQ	IUSV	Mon, Jan 8, 2007	106.35	106.85	106.04	106.82
1573	NASDAQ	IUSV	Fri, Jan 5, 2007	107.04	107.04	106.30	106.59
1572	NASDAQ	IUSV	Thu, Jan 4, 2007	107.36	107.54	106.90	107.43
1571	NASDAQ	IUSV	Wed, Jan 3, 2007	107.90	108.50	106.97	107.49
1570	NASDAQ	IUSV	Fri, Dec 29, 2006	108.49	108.49	107.79	107.79
1569	NASDAQ	IUSV	Thu, Dec 28, 2006	108.63	108.63	108.25	108.38
1568	NASDAQ	IUSV	Wed, Dec 27, 2006	108.16	108.67	108.11	108.59
1567	NASDAQ	IUSV	Tue, Dec 26, 2006	107.17	107.81	107.17	107.81
1566	NASDAQ	IUSV	Fri, Dec 22, 2006	107.52	107.52	106.91	107.18
1565	NASDAQ	IUSV	Thu, Dec 21, 2006	107.92	108.13	107.37	107.49
1564	NASDAQ	IUSV	Wed, Dec 20, 2006	107.85	108.14	107.82	107.87
1563	NASDAQ	IUSV	Tue, Dec 19, 2006	107.90	108.57	107.79	108.49
1562	NASDAQ	IUSV	Mon, Dec 18, 2006	108.68	108.89	108.08	108.22
1561	NASDAQ	IUSV	Fri, Dec 15, 2006	108.73	108.93	108.46	108.57
1560	NASDAQ	IUSV	Thu, Dec 14, 2006	107.76	108.61	107.76	108.50
1559	NASDAQ	IUSV	Wed, Dec 13, 2006	107.84	107.84	107.49	107.71
1558	NASDAQ	IUSV	Tue, Dec 12, 2006	107.33	107.55	106.94	107.48
1557	NASDAQ	IUSV	Mon, Dec 11, 2006	107.04	107.49	107.04	107.48
1556	NASDAQ	IUSV	Fri, Dec 8, 2006	106.86	107.28	106.55	107.02
1555	NASDAQ	IUSV	Thu, Dec 7, 2006	107.15	107.51	106.85	106.91
1554	NASDAQ	IUSV	Wed, Dec 6, 2006	107.22	107.33	107.00	107.08
1553	NASDAQ	IUSV	Tue, Dec 5, 2006	106.96	107.31	106.87	107.28
1552	NASDAQ	IUSV	Mon, Dec 4, 2006	106.12	106.85	106.12	106.85
1551	NASDAQ	IUSV	Fri, Dec 1, 2006	106.23	106.31	105.28	106.03
1550	NASDAQ	IUSV	Thu, Nov 30, 2006	106.09	106.58	105.70	106.25
1549	NASDAQ	IUSV	Wed, Nov 29, 2006	105.11	106.12	105.05	106.01
1548	NASDAQ	IUSV	Tue, Nov 28, 2006	104.28	104.84	104.14	104.80
1547	NASDAQ	IUSV	Mon, Nov 27, 2006	105.66	105.66	104.34	104.34
1546	NASDAQ	IUSV	Fri, Nov 24, 2006	105.53	105.94	105.53	105.68
1545	NASDAQ	IUSV	Wed, Nov 22, 2006	106.00	106.20	105.77	105.98
1544	NASDAQ	IUSV	Tue, Nov 21, 2006	105.80	105.90	105.71	105.88
1543	NASDAQ	IUSV	Mon, Nov 20, 2006	105.72	106.09	105.65	105.82
1542	NASDAQ	IUSV	Fri, Nov 17, 2006	105.39	105.70	105.15	105.59
1541	NASDAQ	IUSV	Thu, Nov 16, 2006	105.88	105.88	105.51	105.53
1540	NASDAQ	IUSV	Wed, Nov 15, 2006	105.26	105.68	105.21	105.54
1539	NASDAQ	IUSV	Tue, Nov 14, 2006	104.89	105.35	104.28	105.31
1538	NASDAQ	IUSV	Mon, Nov 13, 2006	104.34	104.87	104.34	104.68
1537	NASDAQ	IUSV	Fri, Nov 10, 2006	104.32	104.51	104.04	104.51
1536	NASDAQ	IUSV	Thu, Nov 9, 2006	104.74	104.76	104.14	104.30
1535	NASDAQ	IUSV	Wed, Nov 8, 2006	103.95	104.83	103.89	104.68
1534	NASDAQ	IUSV	Tue, Nov 7, 2006	104.11	104.59	104.11	104.29
1533	NASDAQ	IUSV	Mon, Nov 6, 2006	103.31	104.28	103.29	104.09
1532	NASDAQ	IUSV	Fri, Nov 3, 2006	103.33	103.44	102.78	102.98
1531	NASDAQ	IUSV	Thu, Nov 2, 2006	102.85	103.09	102.78	102.98
1530	NASDAQ	IUSV	Wed, Nov 1, 2006	104.06	104.06	103.07	103.09
1529	NASDAQ	IUSV	Tue, Oct 31, 2006	104.13	104.13	103.40	103.77
1528	NASDAQ	IUSV	Mon, Oct 30, 2006	103.93	104.18	103.70	103.96
1527	NASDAQ	IUSV	Fri, Oct 27, 2006	104.52	104.63	103.92	103.97
1526	NASDAQ	IUSV	Thu, Oct 26, 2006	104.65	104.75	104.09	104.64
1525	NASDAQ	IUSV	Wed, Oct 25, 2006	103.70	104.26	103.70	104.14
1524	NASDAQ	IUSV	Tue, Oct 24, 2006	103.16	103.65	103.16	103.64
1523	NASDAQ	IUSV	Mon, Oct 23, 2006	102.90	103.59	102.72	103.55
1522	NASDAQ	IUSV	Fri, Oct 20, 2006	103.19	103.19	102.84	103.08
1521	NASDAQ	IUSV	Thu, Oct 19, 2006	102.88	103.20	102.82	103.19
1520	NASDAQ	IUSV	Wed, Oct 18, 2006	103.53	103.53	102.69	102.99
1519	NASDAQ	IUSV	Tue, Oct 17, 2006	102.90	103.08	102.42	102.96
1518	NASDAQ	IUSV	Mon, Oct 16, 2006	102.95	103.23	102.81	103.19
1517	NASDAQ	IUSV	Fri, Oct 13, 2006	102.58	102.98	102.43	102.79
1516	NASDAQ	IUSV	Thu, Oct 12, 2006	102.02	102.58	101.87	102.56
1515	NASDAQ	IUSV	Wed, Oct 11, 2006	101.36	101.78	101.11	101.64
1514	NASDAQ	IUSV	Tue, Oct 10, 2006	101.55	101.84	101.41	101.81
1513	NASDAQ	IUSV	Mon, Oct 9, 2006	101.30	101.64	101.19	101.52
1512	NASDAQ	IUSV	Fri, Oct 6, 2006	101.47	101.51	100.94	101.45
1511	NASDAQ	IUSV	Thu, Oct 5, 2006	101.49	101.71	101.29	101.68
1510	NASDAQ	IUSV	Wed, Oct 4, 2006	100.10	101.37	100.10	101.37
1509	NASDAQ	IUSV	Tue, Oct 3, 2006	100.00	100.64	99.98	100.34
1508	NASDAQ	IUSV	Mon, Oct 2, 2006	100.60	100.65	100.04	100.27
1507	NASDAQ	IUSV	Fri, Sep 29, 2006	100.76	100.85	100.40	100.49
1506	NASDAQ	IUSV	Thu, Sep 28, 2006	100.66	100.78	100.41	100.78
1505	NASDAQ	IUSV	Wed, Sep 27, 2006	100.60	100.79	100.39	100.65
1504	NASDAQ	IUSV	Tue, Sep 26, 2006	99.75	100.62	99.75	100.50
1503	NASDAQ	IUSV	Mon, Sep 25, 2006	99.80	100.58	99.30	100.41
1502	NASDAQ	IUSV	Fri, Sep 22, 2006	99.58	99.59	99.17	99.53
1501	NASDAQ	IUSV	Thu, Sep 21, 2006	100.25	100.40	99.49	99.68
1500	NASDAQ	IUSV	Wed, Sep 20, 2006	99.95	100.31	99.84	100.12
1499	NASDAQ	IUSV	Tue, Sep 19, 2006	99.74	99.90	99.10	99.65
1498	NASDAQ	IUSV	Mon, Sep 18, 2006	99.60	100.05	99.60	99.84
1497	NASDAQ	IUSV	Fri, Sep 15, 2006	99.86	100.10	99.60	99.68
1496	NASDAQ	IUSV	Thu, Sep 14, 2006	99.65	99.70	99.37	99.60
1495	NASDAQ	IUSV	Wed, Sep 13, 2006	99.29	99.84	99.25	99.84
1494	NASDAQ	IUSV	Tue, Sep 12, 2006	98.58	99.34	98.54	99.17
1493	NASDAQ	IUSV	Mon, Sep 11, 2006	98.25	98.51	97.90	98.28
1492	NASDAQ	IUSV	Fri, Sep 8, 2006	98.55	98.64	98.21	98.58
1491	NASDAQ	IUSV	Thu, Sep 7, 2006	98.55	98.82	98.23	98.34
1490	NASDAQ	IUSV	Wed, Sep 6, 2006	99.35	99.35	98.71	98.71
1489	NASDAQ	IUSV	Tue, Sep 5, 2006	99.55	99.84	99.40	99.72
1488	NASDAQ	IUSV	Fri, Sep 1, 2006	99.30	99.59	99.08	99.41
1487	NASDAQ	IUSV	Thu, Aug 31, 2006	99.15	99.17	98.96	99.04
1486	NASDAQ	IUSV	Wed, Aug 30, 2006	99.10	99.27	98.91	98.98
1485	NASDAQ	IUSV	Tue, Aug 29, 2006	98.85	99.16	98.43	99.08
1484	NASDAQ	IUSV	Mon, Aug 28, 2006	98.47	99.10	98.34	99.05
1483	NASDAQ	IUSV	Fri, Aug 25, 2006	98.50	98.74	98.36	98.52
1482	NASDAQ	IUSV	Thu, Aug 24, 2006	98.54	98.64	98.27	98.62
1481	NASDAQ	IUSV	Wed, Aug 23, 2006	98.74	98.91	97.99	98.23
1480	NASDAQ	IUSV	Tue, Aug 22, 2006	98.60	98.87	98.39	98.69
1479	NASDAQ	IUSV	Mon, Aug 21, 2006	98.52	98.69	98.43	98.61
1478	NASDAQ	IUSV	Fri, Aug 18, 2006	98.60	98.76	98.23	98.76
1477	NASDAQ	IUSV	Thu, Aug 17, 2006	98.13	98.60	98.05	98.35
1476	NASDAQ	IUSV	Wed, Aug 16, 2006	98.05	98.41	98.05	98.32
1475	NASDAQ	IUSV	Tue, Aug 15, 2006	97.37	97.95	97.37	97.77
1474	NASDAQ	IUSV	Mon, Aug 14, 2006	97.30	97.34	96.58	96.58
1473	NASDAQ	IUSV	Fri, Aug 11, 2006	96.85	96.85	96.37	96.77
1472	NASDAQ	IUSV	Thu, Aug 10, 2006	96.65	97.01	96.26	96.99
1471	NASDAQ	IUSV	Wed, Aug 9, 2006	97.80	97.90	96.59	96.70
1470	NASDAQ	IUSV	Tue, Aug 8, 2006	97.71	98.18	96.95	97.24
1469	NASDAQ	IUSV	Mon, Aug 7, 2006	97.56	97.71	97.29	97.71
1468	NASDAQ	IUSV	Fri, Aug 4, 2006	98.50	98.75	97.39	97.78
1467	NASDAQ	IUSV	Thu, Aug 3, 2006	97.25	97.98	97.20	97.75
1466	NASDAQ	IUSV	Wed, Aug 2, 2006	97.42	97.92	97.34	97.57
1465	NASDAQ	IUSV	Tue, Aug 1, 2006	97.00	97.17	96.56	97.17
1464	NASDAQ	IUSV	Mon, Jul 31, 2006	97.36	97.49	97.00	97.40
1463	NASDAQ	IUSV	Fri, Jul 28, 2006	96.67	97.58	96.67	97.58
1462	NASDAQ	IUSV	Thu, Jul 27, 2006	96.96	97.14	96.20	96.23
1461	NASDAQ	IUSV	Wed, Jul 26, 2006	96.11	96.97	96.07	96.71
1460	NASDAQ	IUSV	Tue, Jul 25, 2006	95.70	96.60	95.66	96.50
1459	NASDAQ	IUSV	Mon, Jul 24, 2006	94.65	95.88	94.65	95.78
1458	NASDAQ	IUSV	Fri, Jul 21, 2006	94.72	94.72	94.06	94.14
1457	NASDAQ	IUSV	Thu, Jul 20, 2006	95.68	95.68	94.76	94.76
1456	NASDAQ	IUSV	Wed, Jul 19, 2006	94.12	95.60	94.12	95.43
1455	NASDAQ	IUSV	Tue, Jul 18, 2006	93.55	93.84	92.93	93.63
1454	NASDAQ	IUSV	Mon, Jul 17, 2006	93.56	93.64	93.15	93.30
1453	NASDAQ	IUSV	Fri, Jul 14, 2006	93.87	93.87	93.11	93.53
1452	NASDAQ	IUSV	Thu, Jul 13, 2006	95.00	95.00	94.00	94.06
1451	NASDAQ	IUSV	Wed, Jul 12, 2006	96.10	96.15	95.17	95.24
1450	NASDAQ	IUSV	Tue, Jul 11, 2006	95.65	96.26	95.27	96.22
1449	NASDAQ	IUSV	Mon, Jul 10, 2006	96.00	96.22	95.66	95.89
1448	NASDAQ	IUSV	Fri, Jul 7, 2006	95.85	96.26	95.40	95.57
1447	NASDAQ	IUSV	Thu, Jul 6, 2006	95.90	96.20	95.73	96.00
1446	NASDAQ	IUSV	Wed, Jul 5, 2006	95.60	95.82	95.16	95.62
1445	NASDAQ	IUSV	Mon, Jul 3, 2006	95.75	96.21	95.75	96.13
1444	NASDAQ	IUSV	Fri, Jun 30, 2006	95.65	95.65	95.35	95.40
1443	NASDAQ	IUSV	Thu, Jun 29, 2006	93.90	95.37	93.90	95.37
1442	NASDAQ	IUSV	Wed, Jun 28, 2006	93.05	93.34	92.79	93.29
1441	NASDAQ	IUSV	Tue, Jun 27, 2006	93.50	93.58	92.62	92.67
1440	NASDAQ	IUSV	Mon, Jun 26, 2006	92.96	93.36	92.76	93.36
1439	NASDAQ	IUSV	Fri, Jun 23, 2006	92.51	93.20	92.37	92.74
1438	NASDAQ	IUSV	Thu, Jun 22, 2006	92.80	92.90	92.41	92.72
1437	NASDAQ	IUSV	Wed, Jun 21, 2006	93.06	93.89	93.06	93.50
1436	NASDAQ	IUSV	Tue, Jun 20, 2006	92.60	93.15	92.49	92.49
1435	NASDAQ	IUSV	Mon, Jun 19, 2006	93.90	93.90	92.37	92.57
1434	NASDAQ	IUSV	Fri, Jun 16, 2006	93.80	93.89	93.23	93.57
1433	NASDAQ	IUSV	Thu, Jun 15, 2006	92.20	94.17	92.20	93.90
1432	NASDAQ	IUSV	Wed, Jun 14, 2006	91.78	91.92	91.05	91.78
1431	NASDAQ	IUSV	Tue, Jun 13, 2006	92.42	93.43	91.51	91.59
1430	NASDAQ	IUSV	Mon, Jun 12, 2006	94.22	94.22	92.84	92.84
1429	NASDAQ	IUSV	Fri, Jun 9, 2006	94.65	94.71	93.91	94.06
1428	NASDAQ	IUSV	Thu, Jun 8, 2006	93.89	94.56	92.68	94.56
1427	NASDAQ	IUSV	Wed, Jun 7, 2006	94.90	95.48	94.24	94.24
1426	NASDAQ	IUSV	Tue, Jun 6, 2006	95.18	95.18	94.09	94.90
1425	NASDAQ	IUSV	Mon, Jun 5, 2006	96.67	96.69	95.07	95.11
1424	NASDAQ	IUSV	Fri, Jun 2, 2006	96.78	96.90	96.31	96.84
1423	NASDAQ	IUSV	Thu, Jun 1, 2006	95.15	96.41	95.15	96.41
1422	NASDAQ	IUSV	Wed, May 31, 2006	94.65	95.17	94.43	95.11
1421	NASDAQ	IUSV	Tue, May 30, 2006	95.55	95.60	93.97	93.97
1420	NASDAQ	IUSV	Fri, May 26, 2006	95.27	95.85	95.16	95.70
1419	NASDAQ	IUSV	Thu, May 25, 2006	94.60	95.14	94.39	95.06
1418	NASDAQ	IUSV	Wed, May 24, 2006	93.55	94.41	93.00	93.76
1417	NASDAQ	IUSV	Tue, May 23, 2006	95.12	95.24	93.91	93.91
1416	NASDAQ	IUSV	Mon, May 22, 2006	94.33	94.88	93.51	94.32
1415	NASDAQ	IUSV	Fri, May 19, 2006	94.51	95.06	93.84	94.76
1414	NASDAQ	IUSV	Thu, May 18, 2006	95.10	95.33	94.23	94.23
1413	NASDAQ	IUSV	Wed, May 17, 2006	96.22	96.24	94.73	94.83
1412	NASDAQ	IUSV	Tue, May 16, 2006	96.92	96.95	96.41	96.57
1411	NASDAQ	IUSV	Mon, May 15, 2006	96.42	96.81	96.16	96.60
1410	NASDAQ	IUSV	Fri, May 12, 2006	97.37	97.63	96.48	96.48
1409	NASDAQ	IUSV	Thu, May 11, 2006	99.01	99.01	97.89	97.89
1408	NASDAQ	IUSV	Wed, May 10, 2006	98.90	99.33	98.81	99.06
1407	NASDAQ	IUSV	Tue, May 9, 2006	98.95	99.25	98.95	99.22
1406	NASDAQ	IUSV	Mon, May 8, 2006	99.21	99.21	98.94	99.01
1405	NASDAQ	IUSV	Fri, May 5, 2006	98.80	99.29	98.69	99.09
1404	NASDAQ	IUSV	Thu, May 4, 2006	98.20	98.29	97.86	98.16
1403	NASDAQ	IUSV	Wed, May 3, 2006	98.28	98.28	97.54	97.77
1402	NASDAQ	IUSV	Tue, May 2, 2006	97.66	98.18	97.61	98.18
1401	NASDAQ	IUSV	Mon, May 1, 2006	98.24	98.38	97.33	97.36
1400	NASDAQ	IUSV	Fri, Apr 28, 2006	97.37	98.09	97.37	97.79
1399	NASDAQ	IUSV	Thu, Apr 27, 2006	96.22	97.68	96.13	97.21
1398	NASDAQ	IUSV	Wed, Apr 26, 2006	97.35	97.35	96.81	96.88
1397	NASDAQ	IUSV	Tue, Apr 25, 2006	97.35	97.42	96.43	96.65
1396	NASDAQ	IUSV	Mon, Apr 24, 2006	97.40	97.40	96.86	97.14
1395	NASDAQ	IUSV	Fri, Apr 21, 2006	97.73	97.73	97.11	97.39
1394	NASDAQ	IUSV	Thu, Apr 20, 2006	97.30	97.87	97.23	97.39
1393	NASDAQ	IUSV	Wed, Apr 19, 2006	97.23	97.41	96.94	97.39
1392	NASDAQ	IUSV	Tue, Apr 18, 2006	95.77	97.23	95.77	97.04
1391	NASDAQ	IUSV	Mon, Apr 17, 2006	95.44	95.58	94.91	95.09
1390	NASDAQ	IUSV	Thu, Apr 13, 2006	95.04	95.40	94.86	95.30
1389	NASDAQ	IUSV	Wed, Apr 12, 2006	95.36	95.38	95.00	95.12
1388	NASDAQ	IUSV	Tue, Apr 11, 2006	96.20	96.22	94.87	95.07
1387	NASDAQ	IUSV	Mon, Apr 10, 2006	95.92	96.24	95.61	95.86
1386	NASDAQ	IUSV	Fri, Apr 7, 2006	97.04	97.04	95.60	95.60
1385	NASDAQ	IUSV	Thu, Apr 6, 2006	97.00	97.00	96.26	96.75
1384	NASDAQ	IUSV	Wed, Apr 5, 2006	96.66	97.08	96.54	96.95
1383	NASDAQ	IUSV	Tue, Apr 4, 2006	95.95	96.55	95.88	96.55
1382	NASDAQ	IUSV	Mon, Apr 3, 2006	95.85	96.61	95.72	95.78
1381	NASDAQ	IUSV	Fri, Mar 31, 2006	96.10	96.10	95.53	95.67
1380	NASDAQ	IUSV	Thu, Mar 30, 2006	96.05	96.57	95.64	95.97
1379	NASDAQ	IUSV	Wed, Mar 29, 2006	95.70	96.33	95.57	96.24
1378	NASDAQ	IUSV	Tue, Mar 28, 2006	96.05	96.33	95.31	95.31
1377	NASDAQ	IUSV	Mon, Mar 27, 2006	95.72	96.11	95.72	96.11
1376	NASDAQ	IUSV	Fri, Mar 24, 2006	95.90	96.15	95.80	95.97
1375	NASDAQ	IUSV	Thu, Mar 23, 2006	96.45	96.45	96.08	96.41
1374	NASDAQ	IUSV	Wed, Mar 22, 2006	95.90	96.44	95.75	96.36
1373	NASDAQ	IUSV	Tue, Mar 21, 2006	96.43	96.61	95.61	95.61
1372	NASDAQ	IUSV	Mon, Mar 20, 2006	96.80	96.84	96.29	96.45
1371	NASDAQ	IUSV	Fri, Mar 17, 2006	96.86	96.86	96.54	96.76
1370	NASDAQ	IUSV	Thu, Mar 16, 2006	96.50	96.86	96.46	96.60
1369	NASDAQ	IUSV	Wed, Mar 15, 2006	95.81	96.32	95.64	96.31
1368	NASDAQ	IUSV	Tue, Mar 14, 2006	94.70	95.80	94.70	95.80
1367	NASDAQ	IUSV	Mon, Mar 13, 2006	94.70	95.06	94.66	94.67
1366	NASDAQ	IUSV	Fri, Mar 10, 2006	93.90	94.51	93.75	94.51
1365	NASDAQ	IUSV	Thu, Mar 9, 2006	94.30	94.46	93.68	93.68
1364	NASDAQ	IUSV	Wed, Mar 8, 2006	93.79	94.23	93.38	94.05
1363	NASDAQ	IUSV	Tue, Mar 7, 2006	93.97	94.07	93.72	93.93
1362	NASDAQ	IUSV	Mon, Mar 6, 2006	95.20	95.20	94.16	94.26
1361	NASDAQ	IUSV	Fri, Mar 3, 2006	94.75	95.58	94.75	94.96
1360	NASDAQ	IUSV	Thu, Mar 2, 2006	95.10	95.14	94.76	95.14
1359	NASDAQ	IUSV	Wed, Mar 1, 2006	94.82	95.39	94.64	95.39
1358	NASDAQ	IUSV	Tue, Feb 28, 2006	95.08	95.15	94.37	94.37
1357	NASDAQ	IUSV	Mon, Feb 27, 2006	95.31	95.69	95.31	95.42
1356	NASDAQ	IUSV	Fri, Feb 24, 2006	95.01	95.48	95.00	95.35
1355	NASDAQ	IUSV	Thu, Feb 23, 2006	95.27	95.44	94.87	95.00
1354	NASDAQ	IUSV	Wed, Feb 22, 2006	94.80	95.43	94.80	95.27
1353	NASDAQ	IUSV	Tue, Feb 21, 2006	95.00	95.15	94.46	94.51
1352	NASDAQ	IUSV	Fri, Feb 17, 2006	94.84	94.93	94.51	94.77
1351	NASDAQ	IUSV	Thu, Feb 16, 2006	94.09	94.70	94.00	94.70
1350	NASDAQ	IUSV	Wed, Feb 15, 2006	93.58	93.95	93.35	93.86
1349	NASDAQ	IUSV	Tue, Feb 14, 2006	92.41	93.63	92.41	93.49
1348	NASDAQ	IUSV	Mon, Feb 13, 2006	92.96	92.96	92.34	92.61
1347	NASDAQ	IUSV	Fri, Feb 10, 2006	92.70	93.08	92.14	92.88
1346	NASDAQ	IUSV	Thu, Feb 9, 2006	93.20	93.65	92.78	92.78
1345	NASDAQ	IUSV	Wed, Feb 8, 2006	92.41	93.03	92.30	92.89
1344	NASDAQ	IUSV	Tue, Feb 7, 2006	92.93	93.10	92.25	92.25
1343	NASDAQ	IUSV	Mon, Feb 6, 2006	93.18	93.24	92.90	93.13
1342	NASDAQ	IUSV	Fri, Feb 3, 2006	92.95	93.43	92.52	92.77
1341	NASDAQ	IUSV	Thu, Feb 2, 2006	93.90	93.94	92.98	93.30
1340	NASDAQ	IUSV	Wed, Feb 1, 2006	94.08	94.15	93.87	94.04
1339	NASDAQ	IUSV	Tue, Jan 31, 2006	94.15	94.31	93.84	93.88
1338	NASDAQ	IUSV	Mon, Jan 30, 2006	94.30	94.42	94.10	94.17
1337	NASDAQ	IUSV	Fri, Jan 27, 2006	93.35	94.23	93.35	93.99
1336	NASDAQ	IUSV	Thu, Jan 26, 2006	93.29	93.61	93.01	93.54
1335	NASDAQ	IUSV	Wed, Jan 25, 2006	92.85	93.10	92.26	92.70
1334	NASDAQ	IUSV	Tue, Jan 24, 2006	92.65	93.04	92.53	92.77
1333	NASDAQ	IUSV	Mon, Jan 23, 2006	92.01	92.61	92.01	92.53
1332	NASDAQ	IUSV	Fri, Jan 20, 2006	93.36	93.36	92.06	92.15
1331	NASDAQ	IUSV	Thu, Jan 19, 2006	93.19	93.64	92.94	93.52
1330	NASDAQ	IUSV	Wed, Jan 18, 2006	92.84	93.12	92.42	92.95
1329	NASDAQ	IUSV	Tue, Jan 17, 2006	93.15	93.22	92.79	93.22
1328	NASDAQ	IUSV	Fri, Jan 13, 2006	93.40	93.48	93.11	93.48
1327	NASDAQ	IUSV	Thu, Jan 12, 2006	93.66	93.66	93.08	93.08
1326	NASDAQ	IUSV	Wed, Jan 11, 2006	93.57	93.71	93.33	93.70
1325	NASDAQ	IUSV	Tue, Jan 10, 2006	93.02	93.47	92.97	93.46
1324	NASDAQ	IUSV	Mon, Jan 9, 2006	92.98	93.35	92.98	93.24
1323	NASDAQ	IUSV	Fri, Jan 6, 2006	92.69	93.03	92.35	92.98
1322	NASDAQ	IUSV	Thu, Jan 5, 2006	92.00	92.19	91.78	92.19
1321	NASDAQ	IUSV	Wed, Jan 4, 2006	91.80	92.19	91.71	92.00
1320	NASDAQ	IUSV	Tue, Jan 3, 2006	90.60	91.71	90.21	91.71
1319	NASDAQ	IUSV	Fri, Dec 30, 2005	90.24	90.33	89.97	90.28
1318	NASDAQ	IUSV	Thu, Dec 29, 2005	90.97	90.97	90.39	90.39
1317	NASDAQ	IUSV	Wed, Dec 28, 2005	90.85	90.90	90.64	90.89
1316	NASDAQ	IUSV	Tue, Dec 27, 2005	91.50	91.56	90.63	90.63
1315	NASDAQ	IUSV	Fri, Dec 23, 2005	91.55	91.55	91.27	91.43
1314	NASDAQ	IUSV	Thu, Dec 22, 2005	91.25	91.42	91.08	91.42
1313	NASDAQ	IUSV	Wed, Dec 21, 2005	91.62	92.09	91.38	91.58
1312	NASDAQ	IUSV	Tue, Dec 20, 2005	91.31	91.60	91.21	91.36
1311	NASDAQ	IUSV	Mon, Dec 19, 2005	91.85	92.14	91.31	91.44
1310	NASDAQ	IUSV	Fri, Dec 16, 2005	92.40	92.40	91.75	91.85
1309	NASDAQ	IUSV	Thu, Dec 15, 2005	92.45	92.45	91.88	91.92
1308	NASDAQ	IUSV	Wed, Dec 14, 2005	92.15	92.42	91.96	92.35
1307	NASDAQ	IUSV	Tue, Dec 13, 2005	91.25	92.02	91.25	91.84
1306	NASDAQ	IUSV	Mon, Dec 12, 2005	91.35	91.48	90.98	91.16
1305	NASDAQ	IUSV	Fri, Dec 9, 2005	91.17	91.53	90.99	91.23
1304	NASDAQ	IUSV	Thu, Dec 8, 2005	90.85	91.50	90.79	90.94
1303	NASDAQ	IUSV	Wed, Dec 7, 2005	91.60	91.60	90.67	90.76
1302	NASDAQ	IUSV	Tue, Dec 6, 2005	91.62	92.12	91.43	91.62
1301	NASDAQ	IUSV	Mon, Dec 5, 2005	91.58	91.58	91.10	91.48
1300	NASDAQ	IUSV	Fri, Dec 2, 2005	91.38	91.60	91.23	91.43
1299	NASDAQ	IUSV	Thu, Dec 1, 2005	91.05	91.61	91.04	91.59
1298	NASDAQ	IUSV	Wed, Nov 30, 2005	91.00	91.20	90.36	90.49
1297	NASDAQ	IUSV	Tue, Nov 29, 2005	91.46	91.50	91.00	91.00
1296	NASDAQ	IUSV	Mon, Nov 28, 2005	91.97	91.97	90.97	91.06
1295	NASDAQ	IUSV	Fri, Nov 25, 2005	91.87	91.87	91.65	91.80
1294	NASDAQ	IUSV	Wed, Nov 23, 2005	91.21	91.94	91.16	91.58
1293	NASDAQ	IUSV	Tue, Nov 22, 2005	90.53	91.22	90.47	91.18
1292	NASDAQ	IUSV	Mon, Nov 21, 2005	90.04	90.80	90.04	90.70
1291	NASDAQ	IUSV	Fri, Nov 18, 2005	90.05	90.22	89.64	90.22
1290	NASDAQ	IUSV	Thu, Nov 17, 2005	89.04	89.68	89.04	89.57
1289	NASDAQ	IUSV	Wed, Nov 16, 2005	88.93	88.93	88.55	88.82
1288	NASDAQ	IUSV	Tue, Nov 15, 2005	89.10	89.58	88.70	88.74
1287	NASDAQ	IUSV	Mon, Nov 14, 2005	89.47	89.49	89.11	89.28
1286	NASDAQ	IUSV	Fri, Nov 11, 2005	89.12	89.43	88.97	89.43
1285	NASDAQ	IUSV	Thu, Nov 10, 2005	88.45	89.14	87.91	88.95
1284	NASDAQ	IUSV	Wed, Nov 9, 2005	88.31	88.86	88.07	88.56
1283	NASDAQ	IUSV	Tue, Nov 8, 2005	88.19	88.42	88.12	88.20
1282	NASDAQ	IUSV	Mon, Nov 7, 2005	88.30	88.60	88.14	88.38
1281	NASDAQ	IUSV	Fri, Nov 4, 2005	88.70	88.70	87.97	88.33
1280	NASDAQ	IUSV	Thu, Nov 3, 2005	88.50	88.86	88.19	88.37
1279	NASDAQ	IUSV	Wed, Nov 2, 2005	87.31	88.22	87.31	88.22
1278	NASDAQ	IUSV	Tue, Nov 1, 2005	87.46	87.54	87.25	87.38
1277	NASDAQ	IUSV	Mon, Oct 31, 2005	87.21	87.72	87.21	87.47
1276	NASDAQ	IUSV	Fri, Oct 28, 2005	85.94	86.91	85.52	86.80
1275	NASDAQ	IUSV	Thu, Oct 27, 2005	86.50	86.50	85.37	85.40
1274	NASDAQ	IUSV	Wed, Oct 26, 2005	86.43	87.19	86.30	86.35
1273	NASDAQ	IUSV	Tue, Oct 25, 2005	86.60	86.88	86.09	86.68
1272	NASDAQ	IUSV	Mon, Oct 24, 2005	85.65	86.69	85.45	86.63
1271	NASDAQ	IUSV	Fri, Oct 21, 2005	85.19	85.50	84.75	85.09
1270	NASDAQ	IUSV	Thu, Oct 20, 2005	86.22	86.22	84.29	84.77
1269	NASDAQ	IUSV	Wed, Oct 19, 2005	84.80	86.26	84.49	86.26
1268	NASDAQ	IUSV	Tue, Oct 18, 2005	86.19	86.19	85.21	85.21
1267	NASDAQ	IUSV	Mon, Oct 17, 2005	85.93	86.38	85.92	86.24
1266	NASDAQ	IUSV	Fri, Oct 14, 2005	85.49	85.98	85.10	85.95
1265	NASDAQ	IUSV	Thu, Oct 13, 2005	85.18	85.33	84.38	85.05
1264	NASDAQ	IUSV	Wed, Oct 12, 2005	86.07	86.57	85.18	85.20
1263	NASDAQ	IUSV	Tue, Oct 11, 2005	86.25	86.76	85.99	85.99
1262	NASDAQ	IUSV	Mon, Oct 10, 2005	87.30	87.30	86.25	86.28
1261	NASDAQ	IUSV	Fri, Oct 7, 2005	87.07	87.14	86.88	87.07
1260	NASDAQ	IUSV	Thu, Oct 6, 2005	87.28	87.33	85.97	86.74
1259	NASDAQ	IUSV	Wed, Oct 5, 2005	88.42	88.50	87.15	87.25
1258	NASDAQ	IUSV	Tue, Oct 4, 2005	89.82	89.86	88.60	88.60
1257	NASDAQ	IUSV	Mon, Oct 3, 2005	89.82	90.18	89.55	89.74
1256	NASDAQ	IUSV	Fri, Sep 30, 2005	89.90	89.90	89.65	89.81
1255	NASDAQ	IUSV	Thu, Sep 29, 2005	88.85	89.85	88.85	89.81
1254	NASDAQ	IUSV	Wed, Sep 28, 2005	89.30	89.30	88.68	89.03
1253	NASDAQ	IUSV	Tue, Sep 27, 2005	88.81	89.09	88.49	88.90
1252	NASDAQ	IUSV	Mon, Sep 26, 2005	89.21	89.35	88.71	89.04
1251	NASDAQ	IUSV	Fri, Sep 23, 2005	88.41	88.93	88.28	88.77
1250	NASDAQ	IUSV	Thu, Sep 22, 2005	88.91	89.39	88.55	89.23
1249	NASDAQ	IUSV	Wed, Sep 21, 2005	89.75	89.78	89.04	89.04
1248	NASDAQ	IUSV	Tue, Sep 20, 2005	90.58	91.01	89.90	90.00
1247	NASDAQ	IUSV	Mon, Sep 19, 2005	91.08	91.08	90.47	90.60
1246	NASDAQ	IUSV	Fri, Sep 16, 2005	90.67	91.08	90.42	91.08
1245	NASDAQ	IUSV	Thu, Sep 15, 2005	90.25	90.25	89.93	90.06
1244	NASDAQ	IUSV	Wed, Sep 14, 2005	90.18	90.45	89.90	89.97
1243	NASDAQ	IUSV	Tue, Sep 13, 2005	90.56	90.67	90.17	90.18
1242	NASDAQ	IUSV	Mon, Sep 12, 2005	90.80	90.96	90.74	90.91
1241	NASDAQ	IUSV	Fri, Sep 9, 2005	90.45	91.04	90.30	90.97
1240	NASDAQ	IUSV	Thu, Sep 8, 2005	90.32	90.32	89.96	90.17
1239	NASDAQ	IUSV	Wed, Sep 7, 2005	90.07	90.48	90.07	90.35
1238	NASDAQ	IUSV	Tue, Sep 6, 2005	89.80	90.30	89.68	90.29
1237	NASDAQ	IUSV	Fri, Sep 2, 2005	89.77	89.77	89.20	89.20
1236	NASDAQ	IUSV	Thu, Sep 1, 2005	89.40	89.89	89.23	89.67
1235	NASDAQ	IUSV	Wed, Aug 31, 2005	88.15	89.53	87.92	89.53
1234	NASDAQ	IUSV	Tue, Aug 30, 2005	87.96	88.18	87.67	88.18
1233	NASDAQ	IUSV	Mon, Aug 29, 2005	87.45	88.38	87.45	88.26
1232	NASDAQ	IUSV	Fri, Aug 26, 2005	88.52	88.52	87.73	87.82
1231	NASDAQ	IUSV	Thu, Aug 25, 2005	88.44	88.59	88.27	88.52
1230	NASDAQ	IUSV	Wed, Aug 24, 2005	88.75	89.14	88.25	88.34
1229	NASDAQ	IUSV	Tue, Aug 23, 2005	88.93	88.96	88.50	88.73
1228	NASDAQ	IUSV	Mon, Aug 22, 2005	89.30	89.41	88.68	88.97
1227	NASDAQ	IUSV	Fri, Aug 19, 2005	88.98	89.06	88.72	88.73
1226	NASDAQ	IUSV	Thu, Aug 18, 2005	88.53	88.73	88.38	88.60
1225	NASDAQ	IUSV	Wed, Aug 17, 2005	88.99	89.18	88.69	88.78
1224	NASDAQ	IUSV	Tue, Aug 16, 2005	89.78	89.78	88.87	88.87
1223	NASDAQ	IUSV	Mon, Aug 15, 2005	89.53	89.93	89.22	89.77
1222	NASDAQ	IUSV	Fri, Aug 12, 2005	89.83	89.83	89.10	89.52
1221	NASDAQ	IUSV	Thu, Aug 11, 2005	89.39	89.88	89.29	89.88
1220	NASDAQ	IUSV	Wed, Aug 10, 2005	89.80	90.05	89.09	89.44
1219	NASDAQ	IUSV	Tue, Aug 9, 2005	89.00	89.27	88.89	89.08
1218	NASDAQ	IUSV	Mon, Aug 8, 2005	89.21	89.34	88.66	88.73
1217	NASDAQ	IUSV	Fri, Aug 5, 2005	89.77	89.77	88.81	88.97
1216	NASDAQ	IUSV	Thu, Aug 4, 2005	90.38	90.38	89.82	89.83
1215	NASDAQ	IUSV	Wed, Aug 3, 2005	90.39	90.59	90.26	90.52
1214	NASDAQ	IUSV	Tue, Aug 2, 2005	90.10	90.51	90.10	90.39
1213	NASDAQ	IUSV	Mon, Aug 1, 2005	90.06	90.17	89.80	89.80
1212	NASDAQ	IUSV	Fri, Jul 29, 2005	90.46	90.50	89.84	89.84
1211	NASDAQ	IUSV	Thu, Jul 28, 2005	90.06	90.44	89.79	90.31
1210	NASDAQ	IUSV	Wed, Jul 27, 2005	89.61	89.89	89.36	89.89
1209	NASDAQ	IUSV	Tue, Jul 26, 2005	89.58	89.70	89.35	89.62
1208	NASDAQ	IUSV	Mon, Jul 25, 2005	89.82	90.00	89.34	89.34
1207	NASDAQ	IUSV	Fri, Jul 22, 2005	89.06	89.58	89.00	89.58
1206	NASDAQ	IUSV	Thu, Jul 21, 2005	89.52	89.65	88.95	89.09
1205	NASDAQ	IUSV	Wed, Jul 20, 2005	89.08	89.80	88.94	89.75
1204	NASDAQ	IUSV	Tue, Jul 19, 2005	89.12	89.32	88.88	89.31
1203	NASDAQ	IUSV	Mon, Jul 18, 2005	89.23	89.30	88.82	88.91
1202	NASDAQ	IUSV	Fri, Jul 15, 2005	89.41	89.48	88.99	89.43
1201	NASDAQ	IUSV	Thu, Jul 14, 2005	89.86	90.08	89.08	89.29
1200	NASDAQ	IUSV	Wed, Jul 13, 2005	89.45	89.46	89.19	89.36
1199	NASDAQ	IUSV	Tue, Jul 12, 2005	89.21	89.58	88.93	89.37
1198	NASDAQ	IUSV	Mon, Jul 11, 2005	88.65	89.20	88.65	89.20
1197	NASDAQ	IUSV	Fri, Jul 8, 2005	87.74	88.68	87.74	88.68
1196	NASDAQ	IUSV	Thu, Jul 7, 2005	86.51	87.81	86.51	87.81
1195	NASDAQ	IUSV	Wed, Jul 6, 2005	88.22	88.35	87.53	87.56
1194	NASDAQ	IUSV	Tue, Jul 5, 2005	87.30	88.30	87.30	88.26
1193	NASDAQ	IUSV	Fri, Jul 1, 2005	87.42	87.59	87.24	87.49
1192	NASDAQ	IUSV	Thu, Jun 30, 2005	87.84	87.84	87.14	87.14
1191	NASDAQ	IUSV	Wed, Jun 29, 2005	87.77	87.77	87.50	87.61
1190	NASDAQ	IUSV	Tue, Jun 28, 2005	87.23	87.65	87.23	87.65
1189	NASDAQ	IUSV	Mon, Jun 27, 2005	86.87	87.04	86.77	86.99
1188	NASDAQ	IUSV	Fri, Jun 24, 2005	87.32	87.52	86.80	86.82
1187	NASDAQ	IUSV	Thu, Jun 23, 2005	88.48	88.52	87.65	87.65
1186	NASDAQ	IUSV	Wed, Jun 22, 2005	88.94	88.94	88.30	88.58
1185	NASDAQ	IUSV	Tue, Jun 21, 2005	88.78	88.78	88.36	88.44
1184	NASDAQ	IUSV	Mon, Jun 20, 2005	88.59	88.83	88.31	88.73
1183	NASDAQ	IUSV	Fri, Jun 17, 2005	89.03	89.03	88.65	88.89
1182	NASDAQ	IUSV	Thu, Jun 16, 2005	88.07	88.51	88.02	88.40
1181	NASDAQ	IUSV	Wed, Jun 15, 2005	88.05	88.05	87.50	87.97
1180	NASDAQ	IUSV	Tue, Jun 14, 2005	87.50	87.79	87.42	87.70
1179	NASDAQ	IUSV	Mon, Jun 13, 2005	87.16	87.56	86.87	87.38
1178	NASDAQ	IUSV	Fri, Jun 10, 2005	87.15	87.36	86.88	87.23
1177	NASDAQ	IUSV	Thu, Jun 9, 2005	86.50	87.17	86.50	87.16
1176	NASDAQ	IUSV	Wed, Jun 8, 2005	87.09	87.17	86.67	86.76
1175	NASDAQ	IUSV	Tue, Jun 7, 2005	87.03	87.56	86.87	86.87
1174	NASDAQ	IUSV	Mon, Jun 6, 2005	86.72	86.83	86.40	86.73
1173	NASDAQ	IUSV	Fri, Jun 3, 2005	87.00	87.15	86.58	86.74
1172	NASDAQ	IUSV	Thu, Jun 2, 2005	86.67	87.08	86.58	86.99
1171	NASDAQ	IUSV	Wed, Jun 1, 2005	86.29	87.19	86.16	86.61
1170	NASDAQ	IUSV	Tue, May 31, 2005	86.50	86.50	86.15	86.22
1169	NASDAQ	IUSV	Fri, May 27, 2005	86.38	86.57	86.12	86.57
1168	NASDAQ	IUSV	Thu, May 26, 2005	86.08	86.33	85.92	86.30
1167	NASDAQ	IUSV	Wed, May 25, 2005	85.76	85.90	85.55	85.90
1166	NASDAQ	IUSV	Tue, May 24, 2005	86.00	86.11	85.79	86.06
1165	NASDAQ	IUSV	Mon, May 23, 2005	85.92	86.34	85.88	86.04
1164	NASDAQ	IUSV	Fri, May 20, 2005	85.82	85.82	85.45	85.73
1163	NASDAQ	IUSV	Thu, May 19, 2005	85.37	85.92	85.37	85.89
1162	NASDAQ	IUSV	Wed, May 18, 2005	85.04	85.60	84.95	85.57
1161	NASDAQ	IUSV	Tue, May 17, 2005	83.64	84.52	83.52	84.52
1160	NASDAQ	IUSV	Mon, May 16, 2005	83.10	83.72	83.10	83.72
1159	NASDAQ	IUSV	Fri, May 13, 2005	83.71	83.85	82.39	82.91
1158	NASDAQ	IUSV	Thu, May 12, 2005	85.00	85.02	83.57	83.72
1157	NASDAQ	IUSV	Wed, May 11, 2005	84.77	84.97	84.06	84.95
1156	NASDAQ	IUSV	Tue, May 10, 2005	85.00	85.07	84.38	84.44
1155	NASDAQ	IUSV	Mon, May 9, 2005	84.95	85.42	84.84	85.36
1154	NASDAQ	IUSV	Fri, May 6, 2005	85.38	85.38	84.95	85.03
1153	NASDAQ	IUSV	Thu, May 5, 2005	85.18	85.42	84.61	85.19
1152	NASDAQ	IUSV	Wed, May 4, 2005	84.42	85.24	84.42	85.21
1151	NASDAQ	IUSV	Tue, May 3, 2005	84.26	84.55	83.80	83.80
1150	NASDAQ	IUSV	Mon, May 2, 2005	84.05	84.34	83.72	84.34
1149	NASDAQ	IUSV	Fri, Apr 29, 2005	83.34	83.78	82.53	83.76
1148	NASDAQ	IUSV	Thu, Apr 28, 2005	83.60	83.63	82.99	83.05
1147	NASDAQ	IUSV	Wed, Apr 27, 2005	83.37	84.28	83.07	84.01
1146	NASDAQ	IUSV	Tue, Apr 26, 2005	84.42	84.53	83.76	83.76
1145	NASDAQ	IUSV	Mon, Apr 25, 2005	83.98	84.45	83.98	84.37
1144	NASDAQ	IUSV	Fri, Apr 22, 2005	83.87	84.06	83.02	83.65
1143	NASDAQ	IUSV	Thu, Apr 21, 2005	83.23	83.96	82.89	83.85
1142	NASDAQ	IUSV	Wed, Apr 20, 2005	83.77	83.77	82.53	82.60
1141	NASDAQ	IUSV	Tue, Apr 19, 2005	83.48	83.86	83.31	83.70
1140	NASDAQ	IUSV	Mon, Apr 18, 2005	82.58	83.19	82.28	83.10
1139	NASDAQ	IUSV	Fri, Apr 15, 2005	83.65	84.03	82.40	82.58
1138	NASDAQ	IUSV	Thu, Apr 14, 2005	85.01	85.03	83.79	83.79
1137	NASDAQ	IUSV	Wed, Apr 13, 2005	85.97	85.97	84.94	85.05
1136	NASDAQ	IUSV	Tue, Apr 12, 2005	85.22	86.34	84.99	86.20
1135	NASDAQ	IUSV	Mon, Apr 11, 2005	85.72	85.77	85.48	85.69
1134	NASDAQ	IUSV	Fri, Apr 8, 2005	86.48	86.48	85.66	85.66
1133	NASDAQ	IUSV	Thu, Apr 7, 2005	86.25	86.42	86.07	86.42
1132	NASDAQ	IUSV	Wed, Apr 6, 2005	85.93	86.28	85.90	86.00
1131	NASDAQ	IUSV	Tue, Apr 5, 2005	85.61	85.83	85.50	85.66
1130	NASDAQ	IUSV	Mon, Apr 4, 2005	85.27	85.59	84.88	85.38
1129	NASDAQ	IUSV	Fri, Apr 1, 2005	86.08	86.50	85.02	85.27
1128	NASDAQ	IUSV	Thu, Mar 31, 2005	85.61	85.83	85.55	85.69
1127	NASDAQ	IUSV	Wed, Mar 30, 2005	84.58	85.41	84.58	85.41
1126	NASDAQ	IUSV	Tue, Mar 29, 2005	84.76	85.30	84.03	84.03
1125	NASDAQ	IUSV	Mon, Mar 28, 2005	85.13	85.31	84.88	84.88
1124	NASDAQ	IUSV	Thu, Mar 24, 2005	85.22	85.40	84.97	85.24
1123	NASDAQ	IUSV	Wed, Mar 23, 2005	85.58	85.73	85.31	85.40
1122	NASDAQ	IUSV	Tue, Mar 22, 2005	86.87	87.23	85.72	85.72
1121	NASDAQ	IUSV	Mon, Mar 21, 2005	87.13	87.13	86.46	86.78
1120	NASDAQ	IUSV	Fri, Mar 18, 2005	87.32	87.32	86.68	86.89
1119	NASDAQ	IUSV	Thu, Mar 17, 2005	86.94	87.25	86.92	87.19
1118	NASDAQ	IUSV	Wed, Mar 16, 2005	87.17	87.20	86.60	86.85
1117	NASDAQ	IUSV	Tue, Mar 15, 2005	88.36	88.51	87.63	87.66
1116	NASDAQ	IUSV	Mon, Mar 14, 2005	87.76	88.10	87.60	88.06
1115	NASDAQ	IUSV	Fri, Mar 11, 2005	88.01	88.01	87.26	87.34
1114	NASDAQ	IUSV	Thu, Mar 10, 2005	87.96	87.96	87.25	87.74
1113	NASDAQ	IUSV	Wed, Mar 9, 2005	88.70	88.77	87.64	87.64
1112	NASDAQ	IUSV	Tue, Mar 8, 2005	89.19	89.20	88.85	88.92
1111	NASDAQ	IUSV	Mon, Mar 7, 2005	89.22	89.48	89.19	89.19
1110	NASDAQ	IUSV	Fri, Mar 4, 2005	88.58	89.34	88.58	89.05
1109	NASDAQ	IUSV	Thu, Mar 3, 2005	88.31	88.31	87.66	88.16
1108	NASDAQ	IUSV	Wed, Mar 2, 2005	87.64	88.33	87.64	87.93
1107	NASDAQ	IUSV	Tue, Mar 1, 2005	87.79	88.04	87.75	87.98
1106	NASDAQ	IUSV	Mon, Feb 28, 2005	87.97	88.00	87.09	87.59
1105	NASDAQ	IUSV	Fri, Feb 25, 2005	87.10	88.08	87.10	88.07
1104	NASDAQ	IUSV	Thu, Feb 24, 2005	86.38	87.06	86.15	87.06
1103	NASDAQ	IUSV	Wed, Feb 23, 2005	85.98	86.41	85.98	86.41
1102	NASDAQ	IUSV	Tue, Feb 22, 2005	86.77	86.99	85.60	85.60
1101	NASDAQ	IUSV	Fri, Feb 18, 2005	87.07	87.11	86.95	87.09
1100	NASDAQ	IUSV	Thu, Feb 17, 2005	87.65	87.77	87.09	87.12
1099	NASDAQ	IUSV	Wed, Feb 16, 2005	87.38	87.89	87.18	87.75
1098	NASDAQ	IUSV	Tue, Feb 15, 2005	87.18	87.60	87.18	87.58
1097	NASDAQ	IUSV	Mon, Feb 14, 2005	87.24	87.28	87.01	87.27
1096	NASDAQ	IUSV	Fri, Feb 11, 2005	86.65	87.29	86.40	87.06
1095	NASDAQ	IUSV	Thu, Feb 10, 2005	86.45	86.70	86.26	86.64
1094	NASDAQ	IUSV	Wed, Feb 9, 2005	86.89	86.92	86.10	86.10
1093	NASDAQ	IUSV	Tue, Feb 8, 2005	86.72	86.93	86.68	86.76
1092	NASDAQ	IUSV	Mon, Feb 7, 2005	86.78	86.96	86.46	86.75
1091	NASDAQ	IUSV	Fri, Feb 4, 2005	86.07	86.83	85.95	86.68
1090	NASDAQ	IUSV	Thu, Feb 3, 2005	85.78	85.86	85.58	85.76
1089	NASDAQ	IUSV	Wed, Feb 2, 2005	85.60	86.00	85.46	85.83
1088	NASDAQ	IUSV	Tue, Feb 1, 2005	85.08	85.54	85.00	85.46
1087	NASDAQ	IUSV	Mon, Jan 31, 2005	84.64	84.88	84.57	84.84
1086	NASDAQ	IUSV	Fri, Jan 28, 2005	84.20	84.20	83.65	84.00
1085	NASDAQ	IUSV	Thu, Jan 27, 2005	84.10	84.48	83.99	84.27
1084	NASDAQ	IUSV	Wed, Jan 26, 2005	83.99	84.23	83.76	84.14
1083	NASDAQ	IUSV	Tue, Jan 25, 2005	83.98	84.12	83.64	83.72
1082	NASDAQ	IUSV	Mon, Jan 24, 2005	83.92	84.10	83.58	83.58
1081	NASDAQ	IUSV	Fri, Jan 21, 2005	84.36	84.39	83.63	83.69
1080	NASDAQ	IUSV	Thu, Jan 20, 2005	84.27	84.44	83.94	83.97
1079	NASDAQ	IUSV	Wed, Jan 19, 2005	85.34	85.34	84.84	84.90
1078	NASDAQ	IUSV	Tue, Jan 18, 2005	84.30	85.35	84.26	85.35
1077	NASDAQ	IUSV	Fri, Jan 14, 2005	83.95	84.44	83.95	84.44
1076	NASDAQ	IUSV	Thu, Jan 13, 2005	84.20	84.50	83.73	83.74
1075	NASDAQ	IUSV	Wed, Jan 12, 2005	83.95	84.33	83.57	84.33
1074	NASDAQ	IUSV	Tue, Jan 11, 2005	84.37	84.37	83.82	84.17
1073	NASDAQ	IUSV	Mon, Jan 10, 2005	84.38	84.91	84.19	84.45
1072	NASDAQ	IUSV	Fri, Jan 7, 2005	84.79	84.79	84.17	84.31
1071	NASDAQ	IUSV	Thu, Jan 6, 2005	84.36	84.83	84.23	84.48
1070	NASDAQ	IUSV	Wed, Jan 5, 2005	84.83	84.83	84.19	84.19
1069	NASDAQ	IUSV	Tue, Jan 4, 2005	85.97	85.97	84.67	84.67
1068	NASDAQ	IUSV	Mon, Jan 3, 2005	86.91	86.92	85.55	85.66
1067	NASDAQ	IUSV	Fri, Dec 31, 2004	86.68	86.88	86.62	86.66
1066	NASDAQ	IUSV	Thu, Dec 30, 2004	86.72	86.84	86.61	86.70
1065	NASDAQ	IUSV	Wed, Dec 29, 2004	86.64	86.64	86.44	86.62
1064	NASDAQ	IUSV	Tue, Dec 28, 2004	86.19	86.82	86.19	86.82
1063	NASDAQ	IUSV	Mon, Dec 27, 2004	86.66	86.67	86.03	86.14
1062	NASDAQ	IUSV	Thu, Dec 23, 2004	86.45	86.65	86.40	86.46
1061	NASDAQ	IUSV	Wed, Dec 22, 2004	86.79	87.11	86.79	87.02
1060	NASDAQ	IUSV	Tue, Dec 21, 2004	86.15	86.75	86.07	86.67
1059	NASDAQ	IUSV	Mon, Dec 20, 2004	86.07	86.44	85.84	85.86
1058	NASDAQ	IUSV	Fri, Dec 17, 2004	85.92	85.94	85.61	85.88
1057	NASDAQ	IUSV	Thu, Dec 16, 2004	86.30	86.40	85.80	86.01
1056	NASDAQ	IUSV	Wed, Dec 15, 2004	86.08	86.47	86.00	86.37
1055	NASDAQ	IUSV	Tue, Dec 14, 2004	85.89	86.22	85.80	86.10
1054	NASDAQ	IUSV	Mon, Dec 13, 2004	85.45	85.81	85.21	85.74
1053	NASDAQ	IUSV	Fri, Dec 10, 2004	84.71	85.06	84.64	84.88
1052	NASDAQ	IUSV	Thu, Dec 9, 2004	84.23	84.84	83.84	84.75
1051	NASDAQ	IUSV	Wed, Dec 8, 2004	84.02	84.44	84.02	84.28
1050	NASDAQ	IUSV	Tue, Dec 7, 2004	85.10	85.10	84.19	84.21
1049	NASDAQ	IUSV	Mon, Dec 6, 2004	84.91	85.19	84.70	85.02
1048	NASDAQ	IUSV	Fri, Dec 3, 2004	84.82	85.31	84.81	85.06
1047	NASDAQ	IUSV	Thu, Dec 2, 2004	85.25	85.30	84.95	84.97
1046	NASDAQ	IUSV	Wed, Dec 1, 2004	84.65	85.42	84.65	85.35
1045	NASDAQ	IUSV	Tue, Nov 30, 2004	84.28	84.56	84.28	84.45
1044	NASDAQ	IUSV	Mon, Nov 29, 2004	85.02	85.06	84.12	84.52
1043	NASDAQ	IUSV	Fri, Nov 26, 2004	84.88	85.04	84.77	84.77
1042	NASDAQ	IUSV	Wed, Nov 24, 2004	84.50	84.72	84.44	84.67
1041	NASDAQ	IUSV	Tue, Nov 23, 2004	84.20	84.34	83.79	84.25
1040	NASDAQ	IUSV	Mon, Nov 22, 2004	83.40	84.05	83.40	84.05
1039	NASDAQ	IUSV	Fri, Nov 19, 2004	84.36	84.36	83.42	83.51
1038	NASDAQ	IUSV	Thu, Nov 18, 2004	84.30	84.39	84.03	84.18
1037	NASDAQ	IUSV	Wed, Nov 17, 2004	84.30	84.68	84.00	84.00
1036	NASDAQ	IUSV	Tue, Nov 16, 2004	83.97	83.97	83.68	83.69
1035	NASDAQ	IUSV	Mon, Nov 15, 2004	84.18	84.27	83.91	84.17
1034	NASDAQ	IUSV	Fri, Nov 12, 2004	83.57	84.35	83.44	84.35
1033	NASDAQ	IUSV	Thu, Nov 11, 2004	83.03	83.59	82.96	83.59
1032	NASDAQ	IUSV	Wed, Nov 10, 2004	82.80	83.06	82.58	82.91
1031	NASDAQ	IUSV	Tue, Nov 9, 2004	82.78	82.90	82.55	82.61
1030	NASDAQ	IUSV	Mon, Nov 8, 2004	82.75	82.76	82.52	82.65
1029	NASDAQ	IUSV	Fri, Nov 5, 2004	82.75	83.04	82.47	82.70
1028	NASDAQ	IUSV	Thu, Nov 4, 2004	81.28	82.63	81.25	82.60
1027	NASDAQ	IUSV	Wed, Nov 3, 2004	81.33	81.33	80.85	81.04
1026	NASDAQ	IUSV	Tue, Nov 2, 2004	80.38	80.87	80.06	80.17
1025	NASDAQ	IUSV	Mon, Nov 1, 2004	80.24	80.48	80.04	80.34
1024	NASDAQ	IUSV	Fri, Oct 29, 2004	79.87	80.00	79.81	79.98
1023	NASDAQ	IUSV	Thu, Oct 28, 2004	79.51	80.18	79.34	79.96
1022	NASDAQ	IUSV	Wed, Oct 27, 2004	78.92	79.80	78.92	79.80
1021	NASDAQ	IUSV	Tue, Oct 26, 2004	78.01	78.97	78.01	78.95
1020	NASDAQ	IUSV	Mon, Oct 25, 2004	77.73	78.07	77.60	77.90
1019	NASDAQ	IUSV	Fri, Oct 22, 2004	78.53	78.61	77.88	78.08
1018	NASDAQ	IUSV	Thu, Oct 21, 2004	78.20	78.57	77.95	78.52
1017	NASDAQ	IUSV	Wed, Oct 20, 2004	77.85	78.21	77.52	77.96
1016	NASDAQ	IUSV	Tue, Oct 19, 2004	79.13	79.29	78.20	78.25
1015	NASDAQ	IUSV	Mon, Oct 18, 2004	78.80	79.12	78.47	79.06
1014	NASDAQ	IUSV	Fri, Oct 15, 2004	78.57	79.06	78.57	78.92
1013	NASDAQ	IUSV	Thu, Oct 14, 2004	78.96	79.02	78.43	78.52
1012	NASDAQ	IUSV	Wed, Oct 13, 2004	80.00	80.00	78.80	78.87
1011	NASDAQ	IUSV	Tue, Oct 12, 2004	79.51	79.98	79.46	79.81
1010	NASDAQ	IUSV	Mon, Oct 11, 2004	80.08	80.08	79.80	79.96
1009	NASDAQ	IUSV	Fri, Oct 8, 2004	80.07	80.12	79.75	79.75
1008	NASDAQ	IUSV	Thu, Oct 7, 2004	80.63	80.78	80.21	80.21
1007	NASDAQ	IUSV	Wed, Oct 6, 2004	80.43	80.68	80.40	80.65
1006	NASDAQ	IUSV	Tue, Oct 5, 2004	80.26	80.33	79.96	79.96
1005	NASDAQ	IUSV	Mon, Oct 4, 2004	80.38	80.41	80.19	80.23
1004	NASDAQ	IUSV	Fri, Oct 1, 2004	79.13	80.00	79.13	80.00
1003	NASDAQ	IUSV	Thu, Sep 30, 2004	78.57	78.95	78.46	78.72
1002	NASDAQ	IUSV	Wed, Sep 29, 2004	78.32	78.63	78.32	78.57
1001	NASDAQ	IUSV	Tue, Sep 28, 2004	78.27	78.61	78.07	78.44
1000	NASDAQ	IUSV	Mon, Sep 27, 2004	78.10	78.21	77.86	78.06
999	NASDAQ	IUSV	Fri, Sep 24, 2004	78.19	78.51	78.09	78.51
998	NASDAQ	IUSV	Thu, Sep 23, 2004	79.02	79.02	78.56	78.65
997	NASDAQ	IUSV	Wed, Sep 22, 2004	79.48	79.48	78.92	79.00
996	NASDAQ	IUSV	Tue, Sep 21, 2004	79.58	80.08	79.43	79.85
995	NASDAQ	IUSV	Mon, Sep 20, 2004	79.49	79.62	79.26	79.38
994	NASDAQ	IUSV	Fri, Sep 17, 2004	79.91	79.92	79.82	79.90
993	NASDAQ	IUSV	Thu, Sep 16, 2004	79.33	79.65	79.33	79.44
992	NASDAQ	IUSV	Wed, Sep 15, 2004	79.39	79.39	78.99	79.09
991	NASDAQ	IUSV	Tue, Sep 14, 2004	79.50	79.57	79.22	79.38
990	NASDAQ	IUSV	Mon, Sep 13, 2004	79.44	79.64	79.29	79.29
989	NASDAQ	IUSV	Fri, Sep 10, 2004	79.08	79.32	78.95	79.32
988	NASDAQ	IUSV	Thu, Sep 9, 2004	79.00	79.34	78.86	79.15
987	NASDAQ	IUSV	Wed, Sep 8, 2004	79.14	79.35	78.99	78.99
986	NASDAQ	IUSV	Tue, Sep 7, 2004	79.22	79.40	78.96	79.39
985	NASDAQ	IUSV	Fri, Sep 3, 2004	78.80	79.03	78.67	78.78
984	NASDAQ	IUSV	Thu, Sep 2, 2004	78.05	78.82	78.05	78.82
983	NASDAQ	IUSV	Wed, Sep 1, 2004	78.10	78.16	77.69	77.94
982	NASDAQ	IUSV	Tue, Aug 31, 2004	77.64	77.64	77.23	77.52
981	NASDAQ	IUSV	Mon, Aug 30, 2004	77.77	77.83	77.50	77.50
980	NASDAQ	IUSV	Fri, Aug 27, 2004	77.66	77.97	77.65	77.90
979	NASDAQ	IUSV	Thu, Aug 26, 2004	77.50	77.67	77.49	77.61
978	NASDAQ	IUSV	Wed, Aug 25, 2004	77.17	77.62	77.04	77.48
977	NASDAQ	IUSV	Tue, Aug 24, 2004	76.99	77.10	76.91	77.05
976	NASDAQ	IUSV	Mon, Aug 23, 2004	77.34	77.34	76.86	77.04
975	NASDAQ	IUSV	Fri, Aug 20, 2004	76.65	77.34	76.65	77.28
974	NASDAQ	IUSV	Thu, Aug 19, 2004	76.67	76.73	76.33	76.46
973	NASDAQ	IUSV	Wed, Aug 18, 2004	75.83	76.72	75.83	76.67
972	NASDAQ	IUSV	Tue, Aug 17, 2004	76.10	76.23	75.88	75.99
971	NASDAQ	IUSV	Mon, Aug 16, 2004	75.29	75.91	75.19	75.91
970	NASDAQ	IUSV	Fri, Aug 13, 2004	74.89	74.89	74.55	74.55
969	NASDAQ	IUSV	Thu, Aug 12, 2004	75.37	75.37	74.72	74.76
968	NASDAQ	IUSV	Wed, Aug 11, 2004	75.36	75.63	75.12	75.63
967	NASDAQ	IUSV	Tue, Aug 10, 2004	74.90	75.53	74.90	75.53
966	NASDAQ	IUSV	Mon, Aug 9, 2004	74.86	75.00	74.71	74.93
965	NASDAQ	IUSV	Fri, Aug 6, 2004	75.18	75.29	74.55	74.55
964	NASDAQ	IUSV	Thu, Aug 5, 2004	76.81	76.81	75.53	75.53
963	NASDAQ	IUSV	Wed, Aug 4, 2004	76.43	77.03	76.38	76.83
962	NASDAQ	IUSV	Tue, Aug 3, 2004	77.20	77.23	76.91	76.95
961	NASDAQ	IUSV	Mon, Aug 2, 2004	76.61	77.34	76.57	77.25
960	NASDAQ	IUSV	Fri, Jul 30, 2004	76.66	76.84	76.55	76.79
959	NASDAQ	IUSV	Thu, Jul 29, 2004	76.77	76.90	76.54	76.75
958	NASDAQ	IUSV	Wed, Jul 28, 2004	75.81	76.53	75.63	76.53
957	NASDAQ	IUSV	Tue, Jul 27, 2004	76.00	76.26	75.73	76.26
956	NASDAQ	IUSV	Mon, Jul 26, 2004	75.83	75.94	75.31	75.52
955	NASDAQ	IUSV	Fri, Jul 23, 2004	75.97	76.02	75.58	75.72
954	NASDAQ	IUSV	Thu, Jul 22, 2004	75.97	76.34	75.61	76.20
953	NASDAQ	IUSV	Wed, Jul 21, 2004	77.64	77.64	76.25	76.25
952	NASDAQ	IUSV	Tue, Jul 20, 2004	76.75	77.09	76.46	77.09
951	NASDAQ	IUSV	Mon, Jul 19, 2004	76.79	76.93	76.46	76.93
950	NASDAQ	IUSV	Fri, Jul 16, 2004	77.08	77.08	76.67	76.69
949	NASDAQ	IUSV	Thu, Jul 15, 2004	77.08	77.08	76.79	77.00
948	NASDAQ	IUSV	Wed, Jul 14, 2004	76.74	77.29	76.74	77.00
947	NASDAQ	IUSV	Tue, Jul 13, 2004	77.00	77.06	76.78	77.03
946	NASDAQ	IUSV	Mon, Jul 12, 2004	76.92	77.04	76.45	77.04
945	NASDAQ	IUSV	Fri, Jul 9, 2004	76.86	76.86	76.53	76.70
944	NASDAQ	IUSV	Thu, Jul 8, 2004	77.01	77.08	76.68	76.85
943	NASDAQ	IUSV	Wed, Jul 7, 2004	77.10	77.33	77.00	77.14
942	NASDAQ	IUSV	Tue, Jul 6, 2004	77.33	77.33	76.86	77.00
941	NASDAQ	IUSV	Fri, Jul 2, 2004	77.53	77.65	77.33	77.52
940	NASDAQ	IUSV	Thu, Jul 1, 2004	78.27	78.30	77.26	77.55
939	NASDAQ	IUSV	Wed, Jun 30, 2004	77.97	78.27	77.71	78.23
938	NASDAQ	IUSV	Tue, Jun 29, 2004	77.68	77.93	77.67	77.76
937	NASDAQ	IUSV	Mon, Jun 28, 2004	78.22	78.28	77.60	77.64
936	NASDAQ	IUSV	Fri, Jun 25, 2004	78.00	78.33	77.79	77.79
935	NASDAQ	IUSV	Thu, Jun 24, 2004	78.55	78.66	78.33	78.37
934	NASDAQ	IUSV	Wed, Jun 23, 2004	77.80	78.18	77.65	78.18
933	NASDAQ	IUSV	Tue, Jun 22, 2004	77.49	77.82	77.16	77.82
932	NASDAQ	IUSV	Mon, Jun 21, 2004	77.84	77.88	77.75	77.76
931	NASDAQ	IUSV	Fri, Jun 18, 2004	77.48	77.95	77.44	77.67
930	NASDAQ	IUSV	Thu, Jun 17, 2004	77.30	77.56	77.26	77.56
929	NASDAQ	IUSV	Wed, Jun 16, 2004	77.35	77.47	77.19	77.38
928	NASDAQ	IUSV	Tue, Jun 15, 2004	77.38	77.58	77.07	77.07
927	NASDAQ	IUSV	Mon, Jun 14, 2004	77.17	77.17	76.66	76.66
926	NASDAQ	IUSV	Thu, Jun 10, 2004	77.50	77.60	77.36	77.59
925	NASDAQ	IUSV	Wed, Jun 9, 2004	77.85	77.85	77.24	77.24
924	NASDAQ	IUSV	Tue, Jun 8, 2004	77.69	77.91	77.51	77.86
923	NASDAQ	IUSV	Mon, Jun 7, 2004	77.18	77.99	76.97	77.99
922	NASDAQ	IUSV	Fri, Jun 4, 2004	76.78	77.04	76.55	76.70
921	NASDAQ	IUSV	Thu, Jun 3, 2004	76.75	76.85	76.36	76.36
920	NASDAQ	IUSV	Wed, Jun 2, 2004	76.90	77.16	76.61	77.02
919	NASDAQ	IUSV	Tue, Jun 1, 2004	76.72	76.72	76.39	76.70
918	NASDAQ	IUSV	Fri, May 28, 2004	76.40	76.71	76.36	76.71
917	NASDAQ	IUSV	Thu, May 27, 2004	76.63	76.83	76.35	76.63
916	NASDAQ	IUSV	Wed, May 26, 2004	75.95	76.35	75.89	76.22
915	NASDAQ	IUSV	Tue, May 25, 2004	74.84	76.16	74.74	76.02
914	NASDAQ	IUSV	Mon, May 24, 2004	74.96	74.99	74.54	74.99
913	NASDAQ	IUSV	Fri, May 21, 2004	74.65	75.02	74.26	74.26
912	NASDAQ	IUSV	Thu, May 20, 2004	74.17	74.41	74.17	74.30
911	NASDAQ	IUSV	Wed, May 19, 2004	74.83	75.26	74.52	74.52
910	NASDAQ	IUSV	Tue, May 18, 2004	74.19	74.39	74.05	74.30
909	NASDAQ	IUSV	Mon, May 17, 2004	74.00	74.00	73.61	73.79
908	NASDAQ	IUSV	Fri, May 14, 2004	74.69	74.88	74.08	74.59
907	NASDAQ	IUSV	Thu, May 13, 2004	74.17	75.00	74.17	74.52
906	NASDAQ	IUSV	Wed, May 12, 2004	73.99	74.52	73.08	74.52
905	NASDAQ	IUSV	Tue, May 11, 2004	73.88	74.21	73.84	74.10
904	NASDAQ	IUSV	Mon, May 10, 2004	73.94	73.94	73.00	73.59
903	NASDAQ	IUSV	Fri, May 7, 2004	75.74	76.06	74.55	74.55
902	NASDAQ	IUSV	Thu, May 6, 2004	76.42	76.53	75.68	76.30
901	NASDAQ	IUSV	Wed, May 5, 2004	76.80	77.04	76.78	77.01
900	NASDAQ	IUSV	Tue, May 4, 2004	76.61	77.09	76.39	76.95
899	NASDAQ	IUSV	Mon, May 3, 2004	76.07	76.52	75.85	76.52
898	NASDAQ	IUSV	Fri, Apr 30, 2004	76.39	76.53	75.81	76.08
897	NASDAQ	IUSV	Thu, Apr 29, 2004	77.03	77.32	75.91	76.27
896	NASDAQ	IUSV	Wed, Apr 28, 2004	77.33	77.35	76.70	76.90
895	NASDAQ	IUSV	Tue, Apr 27, 2004	77.89	78.29	77.78	77.92
894	NASDAQ	IUSV	Mon, Apr 26, 2004	78.00	78.15	77.63	77.70
893	NASDAQ	IUSV	Fri, Apr 23, 2004	77.97	77.97	77.33	77.72
892	NASDAQ	IUSV	Thu, Apr 22, 2004	76.85	78.16	76.75	78.02
891	NASDAQ	IUSV	Wed, Apr 21, 2004	76.40	76.94	76.39	76.88
890	NASDAQ	IUSV	Tue, Apr 20, 2004	77.78	77.87	76.50	76.50
889	NASDAQ	IUSV	Mon, Apr 19, 2004	77.55	77.71	77.13	77.69
888	NASDAQ	IUSV	Fri, Apr 16, 2004	77.22	77.74	77.22	77.68
887	NASDAQ	IUSV	Thu, Apr 15, 2004	77.17	77.44	76.70	76.96
886	NASDAQ	IUSV	Wed, Apr 14, 2004	76.82	77.55	76.79	77.12
885	NASDAQ	IUSV	Tue, Apr 13, 2004	78.70	78.78	77.25	77.53
884	NASDAQ	IUSV	Mon, Apr 12, 2004	78.76	79.00	78.53	78.68
883	NASDAQ	IUSV	Thu, Apr 8, 2004	79.15	79.15	78.15	78.42
882	NASDAQ	IUSV	Wed, Apr 7, 2004	78.90	78.90	78.33	78.73
881	NASDAQ	IUSV	Tue, Apr 6, 2004	78.71	79.03	78.69	78.90
880	NASDAQ	IUSV	Mon, Apr 5, 2004	78.80	79.06	78.55	78.99
879	NASDAQ	IUSV	Fri, Apr 2, 2004	79.08	79.08	78.49	78.77
878	NASDAQ	IUSV	Thu, Apr 1, 2004	78.19	78.66	78.19	78.27
877	NASDAQ	IUSV	Wed, Mar 31, 2004	77.89	78.21	77.65	77.95
876	NASDAQ	IUSV	Tue, Mar 30, 2004	77.25	77.89	77.25	77.88
875	NASDAQ	IUSV	Mon, Mar 29, 2004	76.63	77.41	76.63	77.36
874	NASDAQ	IUSV	Fri, Mar 26, 2004	76.30	76.82	76.22	76.58
873	NASDAQ	IUSV	Thu, Mar 25, 2004	76.03	76.75	75.89	76.60
872	NASDAQ	IUSV	Wed, Mar 24, 2004	76.00	76.10	75.43	75.76
871	NASDAQ	IUSV	Tue, Mar 23, 2004	76.24	76.53	75.95	76.25
870	NASDAQ	IUSV	Mon, Mar 22, 2004	76.40	76.64	75.81	76.25
869	NASDAQ	IUSV	Fri, Mar 19, 2004	77.95	77.95	77.34	77.34
868	NASDAQ	IUSV	Thu, Mar 18, 2004	77.78	78.14	77.33	78.03
867	NASDAQ	IUSV	Wed, Mar 17, 2004	77.39	78.12	77.39	78.05
866	NASDAQ	IUSV	Tue, Mar 16, 2004	77.25	77.25	76.62	76.82
865	NASDAQ	IUSV	Mon, Mar 15, 2004	77.54	77.54	76.42	76.49
864	NASDAQ	IUSV	Fri, Mar 12, 2004	76.86	77.63	76.86	77.63
863	NASDAQ	IUSV	Thu, Mar 11, 2004	77.33	77.98	76.52	76.59
862	NASDAQ	IUSV	Wed, Mar 10, 2004	79.07	79.10	77.79	77.82
861	NASDAQ	IUSV	Tue, Mar 9, 2004	79.31	79.43	78.81	79.11
860	NASDAQ	IUSV	Mon, Mar 8, 2004	80.13	80.26	79.65	79.65
859	NASDAQ	IUSV	Fri, Mar 5, 2004	79.39	80.32	79.39	80.12
858	NASDAQ	IUSV	Thu, Mar 4, 2004	79.45	79.67	79.24	79.62
857	NASDAQ	IUSV	Wed, Mar 3, 2004	79.23	79.49	79.01	79.40
856	NASDAQ	IUSV	Tue, Mar 2, 2004	79.49	79.62	79.19	79.35
855	NASDAQ	IUSV	Mon, Mar 1, 2004	79.14	79.71	79.14	79.61
854	NASDAQ	IUSV	Fri, Feb 27, 2004	78.70	79.07	78.49	78.85
853	NASDAQ	IUSV	Thu, Feb 26, 2004	78.35	78.68	78.22	78.65
852	NASDAQ	IUSV	Wed, Feb 25, 2004	77.87	78.41	77.87	78.35
851	NASDAQ	IUSV	Tue, Feb 24, 2004	77.71	78.18	77.68	77.76
850	NASDAQ	IUSV	Mon, Feb 23, 2004	78.32	78.41	77.83	78.00
849	NASDAQ	IUSV	Fri, Feb 20, 2004	78.67	78.67	77.96	78.26
848	NASDAQ	IUSV	Thu, Feb 19, 2004	79.10	79.22	78.53	78.67
847	NASDAQ	IUSV	Wed, Feb 18, 2004	79.13	79.13	78.57	78.90
846	NASDAQ	IUSV	Tue, Feb 17, 2004	78.94	79.25	78.80	79.19
845	NASDAQ	IUSV	Fri, Feb 13, 2004	78.95	79.03	78.30	78.47
844	NASDAQ	IUSV	Thu, Feb 12, 2004	78.98	79.07	78.67	78.67
843	NASDAQ	IUSV	Wed, Feb 11, 2004	78.16	79.18	78.06	79.15
842	NASDAQ	IUSV	Tue, Feb 10, 2004	77.72	78.22	77.72	78.05
841	NASDAQ	IUSV	Mon, Feb 9, 2004	78.52	78.52	77.71	77.78
840	NASDAQ	IUSV	Fri, Feb 6, 2004	76.90	77.63	76.79	77.63
839	NASDAQ	IUSV	Thu, Feb 5, 2004	76.64	76.88	76.48	76.70
838	NASDAQ	IUSV	Wed, Feb 4, 2004	76.89	76.89	76.39	76.52
837	NASDAQ	IUSV	Tue, Feb 3, 2004	77.07	77.42	77.07	77.13
836	NASDAQ	IUSV	Mon, Feb 2, 2004	77.30	77.85	76.90	77.24
835	NASDAQ	IUSV	Fri, Jan 30, 2004	76.94	77.26	76.86	77.26
834	NASDAQ	IUSV	Thu, Jan 29, 2004	77.49	77.52	76.57	77.25
833	NASDAQ	IUSV	Wed, Jan 28, 2004	78.34	78.50	77.02	77.15
832	NASDAQ	IUSV	Tue, Jan 27, 2004	78.71	78.77	78.25	78.29
831	NASDAQ	IUSV	Mon, Jan 26, 2004	78.04	78.85	77.88	78.85
830	NASDAQ	IUSV	Fri, Jan 23, 2004	78.56	78.56	77.80	78.04
829	NASDAQ	IUSV	Thu, Jan 22, 2004	78.47	78.55	78.14	78.33
828	NASDAQ	IUSV	Wed, Jan 21, 2004	77.54	78.46	77.45	78.41
827	NASDAQ	IUSV	Tue, Jan 20, 2004	77.62	77.84	77.40	77.78
826	NASDAQ	IUSV	Fri, Jan 16, 2004	77.42	77.59	77.34	77.59
825	NASDAQ	IUSV	Thu, Jan 15, 2004	77.24	77.49	76.73	77.19
824	NASDAQ	IUSV	Wed, Jan 14, 2004	76.51	77.03	76.51	76.85
823	NASDAQ	IUSV	Tue, Jan 13, 2004	76.69	76.86	75.92	76.45
822	NASDAQ	IUSV	Mon, Jan 12, 2004	76.50	76.69	76.38	76.55
821	NASDAQ	IUSV	Fri, Jan 9, 2004	76.65	76.85	76.33	76.45
820	NASDAQ	IUSV	Thu, Jan 8, 2004	76.67	76.96	76.46	76.79
819	NASDAQ	IUSV	Wed, Jan 7, 2004	76.33	76.44	75.98	76.23
818	NASDAQ	IUSV	Tue, Jan 6, 2004	76.29	76.55	76.28	76.48
817	NASDAQ	IUSV	Mon, Jan 5, 2004	76.09	76.52	75.97	76.52
816	NASDAQ	IUSV	Fri, Jan 2, 2004	76.08	76.25	75.31	75.59
815	NASDAQ	IUSV	Wed, Dec 31, 2003	75.90	75.94	75.50	75.76
814	NASDAQ	IUSV	Tue, Dec 30, 2003	75.59	75.76	75.54	75.60
813	NASDAQ	IUSV	Mon, Dec 29, 2003	75.00	75.55	74.94	75.55
812	NASDAQ	IUSV	Fri, Dec 26, 2003	74.73	74.85	74.61	74.61
811	NASDAQ	IUSV	Wed, Dec 24, 2003	74.55	74.79	74.55	74.69
810	NASDAQ	IUSV	Tue, Dec 23, 2003	74.65	74.81	74.39	74.76
809	NASDAQ	IUSV	Mon, Dec 22, 2003	73.91	74.41	73.91	74.41
808	NASDAQ	IUSV	Fri, Dec 19, 2003	74.10	74.18	73.92	74.15
807	NASDAQ	IUSV	Thu, Dec 18, 2003	73.16	74.10	73.12	74.10
806	NASDAQ	IUSV	Wed, Dec 17, 2003	73.00	73.34	72.94	73.34
805	NASDAQ	IUSV	Tue, Dec 16, 2003	72.74	73.09	72.56	73.09
804	NASDAQ	IUSV	Mon, Dec 15, 2003	73.60	73.60	72.54	72.54
803	NASDAQ	IUSV	Fri, Dec 12, 2003	72.80	73.00	72.45	72.99
802	NASDAQ	IUSV	Thu, Dec 11, 2003	72.95	73.22	72.84	73.20
801	NASDAQ	IUSV	Wed, Dec 10, 2003	72.58	72.58	72.20	72.21
800	NASDAQ	IUSV	Tue, Dec 9, 2003	73.19	73.19	72.55	72.55
799	NASDAQ	IUSV	Mon, Dec 8, 2003	72.47	73.05	72.44	73.05
798	NASDAQ	IUSV	Fri, Dec 5, 2003	72.70	72.71	72.33	72.38
797	NASDAQ	IUSV	Thu, Dec 4, 2003	72.68	72.91	72.51	72.76
796	NASDAQ	IUSV	Wed, Dec 3, 2003	72.92	73.13	72.77	72.91
795	NASDAQ	IUSV	Tue, Dec 2, 2003	72.70	72.87	72.67	72.81
794	NASDAQ	IUSV	Mon, Dec 1, 2003	72.34	72.83	72.33	72.83
793	NASDAQ	IUSV	Fri, Nov 28, 2003	72.06	72.14	72.06	72.13
792	NASDAQ	IUSV	Wed, Nov 26, 2003	71.90	71.93	71.60	71.93
791	NASDAQ	IUSV	Tue, Nov 25, 2003	71.15	71.79	71.15	71.67
790	NASDAQ	IUSV	Mon, Nov 24, 2003	70.69	71.21	70.69	71.21
789	NASDAQ	IUSV	Fri, Nov 21, 2003	70.27	70.31	70.10	70.18
788	NASDAQ	IUSV	Thu, Nov 20, 2003	70.29	70.71	69.97	69.97
787	NASDAQ	IUSV	Wed, Nov 19, 2003	70.14	70.48	70.06	70.46
786	NASDAQ	IUSV	Tue, Nov 18, 2003	70.72	70.99	70.00	70.00
785	NASDAQ	IUSV	Mon, Nov 17, 2003	70.81	70.81	70.28	70.49
784	NASDAQ	IUSV	Fri, Nov 14, 2003	71.52	71.69	71.03	71.11
783	NASDAQ	IUSV	Thu, Nov 13, 2003	71.44	71.58	71.32	71.58
782	NASDAQ	IUSV	Wed, Nov 12, 2003	71.01	71.64	71.01	71.60
781	NASDAQ	IUSV	Tue, Nov 11, 2003	70.91	71.02	70.88	70.97
780	NASDAQ	IUSV	Mon, Nov 10, 2003	71.43	71.43	71.05	71.05
779	NASDAQ	IUSV	Fri, Nov 7, 2003	71.85	71.87	71.40	71.40
778	NASDAQ	IUSV	Thu, Nov 6, 2003	71.04	71.65	71.01	71.60
777	NASDAQ	IUSV	Wed, Nov 5, 2003	71.01	71.30	70.83	71.02
776	NASDAQ	IUSV	Tue, Nov 4, 2003	71.15	71.50	71.15	71.30
775	NASDAQ	IUSV	Mon, Nov 3, 2003	71.15	71.65	71.15	71.54
774	NASDAQ	IUSV	Fri, Oct 31, 2003	71.03	71.12	70.78	70.99
773	NASDAQ	IUSV	Thu, Oct 30, 2003	70.90	70.90	70.45	70.85
772	NASDAQ	IUSV	Wed, Oct 29, 2003	70.16	70.72	70.16	70.65
771	NASDAQ	IUSV	Tue, Oct 28, 2003	69.84	70.24	69.73	70.24
770	NASDAQ	IUSV	Mon, Oct 27, 2003	69.72	69.78	69.38	69.56
769	NASDAQ	IUSV	Fri, Oct 24, 2003	69.17	69.30	68.71	69.24
768	NASDAQ	IUSV	Thu, Oct 23, 2003	69.05	69.43	68.81	69.27
767	NASDAQ	IUSV	Wed, Oct 22, 2003	69.62	69.62	68.95	69.20
766	NASDAQ	IUSV	Tue, Oct 21, 2003	69.96	70.29	69.90	69.90
765	NASDAQ	IUSV	Mon, Oct 20, 2003	69.88	70.10	69.68	70.01
764	NASDAQ	IUSV	Fri, Oct 17, 2003	70.74	70.74	69.85	69.85
763	NASDAQ	IUSV	Thu, Oct 16, 2003	70.34	70.80	70.34	70.70
762	NASDAQ	IUSV	Wed, Oct 15, 2003	70.69	70.69	70.30	70.36
761	NASDAQ	IUSV	Tue, Oct 14, 2003	70.20	70.71	70.13	70.69
760	NASDAQ	IUSV	Mon, Oct 13, 2003	70.18	70.57	70.13	70.32
759	NASDAQ	IUSV	Fri, Oct 10, 2003	69.76	69.86	69.52	69.81
758	NASDAQ	IUSV	Thu, Oct 9, 2003	70.18	70.28	69.54	69.80
757	NASDAQ	IUSV	Wed, Oct 8, 2003	69.53	69.53	69.25	69.42
756	NASDAQ	IUSV	Tue, Oct 7, 2003	69.05	69.64	68.96	69.64
755	NASDAQ	IUSV	Mon, Oct 6, 2003	68.85	69.48	68.85	69.20
754	NASDAQ	IUSV	Fri, Oct 3, 2003	69.00	69.39	68.85	68.85
753	NASDAQ	IUSV	Thu, Oct 2, 2003	68.05	68.29	67.86	68.16
752	NASDAQ	IUSV	Wed, Oct 1, 2003	66.92	68.17	66.92	68.08
751	NASDAQ	IUSV	Tue, Sep 30, 2003	66.77	67.13	66.40	66.87
750	NASDAQ	IUSV	Mon, Sep 29, 2003	66.80	67.07	66.51	67.01
749	NASDAQ	IUSV	Fri, Sep 26, 2003	66.87	66.92	66.54	66.67
748	NASDAQ	IUSV	Thu, Sep 25, 2003	67.75	67.75	67.00	67.00
747	NASDAQ	IUSV	Wed, Sep 24, 2003	68.62	68.62	67.51	67.82
746	NASDAQ	IUSV	Tue, Sep 23, 2003	68.20	68.59	68.20	68.41
745	NASDAQ	IUSV	Mon, Sep 22, 2003	68.37	68.37	68.05	68.30
744	NASDAQ	IUSV	Fri, Sep 19, 2003	69.16	69.16	68.75	69.09
743	NASDAQ	IUSV	Thu, Sep 18, 2003	68.63	69.22	68.58	69.22
742	NASDAQ	IUSV	Wed, Sep 17, 2003	68.33	68.48	68.08	68.25
741	NASDAQ	IUSV	Tue, Sep 16, 2003	67.78	68.43	67.78	68.43
740	NASDAQ	IUSV	Mon, Sep 15, 2003	67.73	67.85	67.47	67.50
739	NASDAQ	IUSV	Fri, Sep 12, 2003	67.49	67.85	67.35	67.75
738	NASDAQ	IUSV	Thu, Sep 11, 2003	68.14	68.29	68.07	68.08
737	NASDAQ	IUSV	Wed, Sep 10, 2003	68.48	68.48	67.76	67.76
736	NASDAQ	IUSV	Tue, Sep 9, 2003	68.95	68.95	68.62	68.65
735	NASDAQ	IUSV	Mon, Sep 8, 2003	68.70	69.21	68.70	69.14
734	NASDAQ	IUSV	Fri, Sep 5, 2003	68.87	69.04	68.37	68.60
733	NASDAQ	IUSV	Thu, Sep 4, 2003	68.98	69.11	68.73	69.01
732	NASDAQ	IUSV	Wed, Sep 3, 2003	68.78	69.06	68.66	69.06
731	NASDAQ	IUSV	Tue, Sep 2, 2003	68.02	68.69	67.82	68.66
730	NASDAQ	IUSV	Fri, Aug 29, 2003	67.31	67.82	67.31	67.82
729	NASDAQ	IUSV	Thu, Aug 28, 2003	67.05	67.15	66.71	67.15
728	NASDAQ	IUSV	Wed, Aug 27, 2003	66.85	66.96	66.77	66.96
727	NASDAQ	IUSV	Tue, Aug 26, 2003	66.10	66.91	66.10	66.91
726	NASDAQ	IUSV	Mon, Aug 25, 2003	66.60	66.60	66.24	66.58
725	NASDAQ	IUSV	Fri, Aug 22, 2003	68.03	68.04	66.69	66.79
724	NASDAQ	IUSV	Thu, Aug 21, 2003	67.75	68.10	67.56	67.84
723	NASDAQ	IUSV	Wed, Aug 20, 2003	67.21	67.66	67.11	67.36
722	NASDAQ	IUSV	Tue, Aug 19, 2003	67.48	67.50	67.24	67.50
721	NASDAQ	IUSV	Mon, Aug 18, 2003	67.11	67.29	67.11	67.14
720	NASDAQ	IUSV	Fri, Aug 15, 2003	66.87	67.02	66.78	66.85
719	NASDAQ	IUSV	Thu, Aug 14, 2003	66.31	66.91	66.14	66.79
718	NASDAQ	IUSV	Wed, Aug 13, 2003	66.85	66.85	66.30	66.30
717	NASDAQ	IUSV	Tue, Aug 12, 2003	66.04	66.75	65.97	66.75
716	NASDAQ	IUSV	Mon, Aug 11, 2003	65.95	66.13	65.77	66.10
715	NASDAQ	IUSV	Fri, Aug 8, 2003	65.74	65.84	65.74	65.84
714	NASDAQ	IUSV	Thu, Aug 7, 2003	65.15	65.49	65.00	65.41
713	NASDAQ	IUSV	Wed, Aug 6, 2003	64.87	65.44	64.71	65.29
712	NASDAQ	IUSV	Tue, Aug 5, 2003	65.79	65.79	64.80	64.80
711	NASDAQ	IUSV	Mon, Aug 4, 2003	65.48	66.02	65.05	66.02
710	NASDAQ	IUSV	Fri, Aug 1, 2003	66.55	66.55	65.90	65.98
709	NASDAQ	IUSV	Thu, Jul 31, 2003	66.81	67.42	66.50	66.66
708	NASDAQ	IUSV	Wed, Jul 30, 2003	66.50	66.50	66.50	66.50
707	NASDAQ	IUSV	Tue, Jul 29, 2003	66.95	66.95	66.44	66.55
706	NASDAQ	IUSV	Mon, Jul 28, 2003	66.95	67.18	66.90	67.05
705	NASDAQ	IUSV	Fri, Jul 25, 2003	66.22	66.94	66.08	66.84
704	NASDAQ	IUSV	Thu, Jul 24, 2003	66.68	66.93	66.55	66.77
703	NASDAQ	IUSV	Wed, Jul 23, 2003	66.48	66.48	65.79	66.38
702	NASDAQ	IUSV	Tue, Jul 22, 2003	65.97	66.47	65.75	66.34
701	NASDAQ	IUSV	Mon, Jul 21, 2003	65.93	65.93	65.59	65.81
700	NASDAQ	IUSV	Fri, Jul 18, 2003	66.06	66.39	65.87	66.39
699	NASDAQ	IUSV	Thu, Jul 17, 2003	66.20	66.44	65.81	65.89
698	NASDAQ	IUSV	Wed, Jul 16, 2003	67.23	67.23	66.34	66.34
697	NASDAQ	IUSV	Tue, Jul 15, 2003	67.72	67.72	66.94	67.06
696	NASDAQ	IUSV	Mon, Jul 14, 2003	67.69	68.00	67.15	67.15
695	NASDAQ	IUSV	Fri, Jul 11, 2003	66.77	66.95	66.70	66.75
694	NASDAQ	IUSV	Thu, Jul 10, 2003	66.80	66.80	66.17	66.34
693	NASDAQ	IUSV	Wed, Jul 9, 2003	67.25	67.49	67.12	67.49
692	NASDAQ	IUSV	Tue, Jul 8, 2003	67.37	67.37	67.18	67.36
691	NASDAQ	IUSV	Mon, Jul 7, 2003	66.85	67.40	66.85	67.25
690	NASDAQ	IUSV	Thu, Jul 3, 2003	66.56	66.56	66.26	66.26
689	NASDAQ	IUSV	Wed, Jul 2, 2003	66.12	66.56	66.12	66.55
688	NASDAQ	IUSV	Tue, Jul 1, 2003	65.05	66.07	64.70	66.07
687	NASDAQ	IUSV	Mon, Jun 30, 2003	65.98	66.06	65.61	65.61
686	NASDAQ	IUSV	Fri, Jun 27, 2003	66.05	66.23	65.50	65.70
685	NASDAQ	IUSV	Thu, Jun 26, 2003	65.35	66.13	65.35	66.13
684	NASDAQ	IUSV	Wed, Jun 25, 2003	66.05	66.42	65.58	65.63
683	NASDAQ	IUSV	Tue, Jun 24, 2003	65.75	66.10	65.64	65.88
682	NASDAQ	IUSV	Mon, Jun 23, 2003	66.39	66.39	65.56	65.64
681	NASDAQ	IUSV	Fri, Jun 20, 2003	66.89	67.01	66.64	66.72
680	NASDAQ	IUSV	Thu, Jun 19, 2003	67.50	67.53	66.62	66.62
679	NASDAQ	IUSV	Wed, Jun 18, 2003	67.15	67.65	67.15	67.34
678	NASDAQ	IUSV	Tue, Jun 17, 2003	67.78	67.90	67.45	67.73
677	NASDAQ	IUSV	Mon, Jun 16, 2003	66.75	67.57	66.75	67.57
676	NASDAQ	IUSV	Fri, Jun 13, 2003	67.18	67.18	66.33	66.42
675	NASDAQ	IUSV	Thu, Jun 12, 2003	67.84	67.89	67.13	67.32
674	NASDAQ	IUSV	Wed, Jun 11, 2003	66.91	67.49	66.84	67.49
673	NASDAQ	IUSV	Tue, Jun 10, 2003	66.48	66.49	66.03	66.49
672	NASDAQ	IUSV	Mon, Jun 9, 2003	66.30	66.30	65.74	65.89
671	NASDAQ	IUSV	Fri, Jun 6, 2003	67.61	68.03	66.86	66.86
670	NASDAQ	IUSV	Thu, Jun 5, 2003	66.35	66.92	66.33	66.92
669	NASDAQ	IUSV	Wed, Jun 4, 2003	65.74	66.77	65.74	66.72
668	NASDAQ	IUSV	Tue, Jun 3, 2003	65.60	65.60	65.31	65.59
667	NASDAQ	IUSV	Mon, Jun 2, 2003	65.45	66.16	65.45	65.60
666	NASDAQ	IUSV	Fri, May 30, 2003	64.19	64.90	64.13	64.86
665	NASDAQ	IUSV	Thu, May 29, 2003	64.30	64.69	63.75	63.95
664	NASDAQ	IUSV	Wed, May 28, 2003	64.59	64.59	64.14	64.29
663	NASDAQ	IUSV	Tue, May 27, 2003	62.80	64.26	62.66	64.26
662	NASDAQ	IUSV	Fri, May 23, 2003	62.52	63.14	62.50	62.99
661	NASDAQ	IUSV	Thu, May 22, 2003	62.15	62.72	62.15	62.72
660	NASDAQ	IUSV	Wed, May 21, 2003	61.51	62.09	61.46	62.00
659	NASDAQ	IUSV	Tue, May 20, 2003	62.13	62.13	61.35	61.58
658	NASDAQ	IUSV	Mon, May 19, 2003	62.33	62.33	61.67	61.74
657	NASDAQ	IUSV	Fri, May 16, 2003	62.75	63.18	62.75	62.95
656	NASDAQ	IUSV	Thu, May 15, 2003	62.84	63.05	62.49	63.05
655	NASDAQ	IUSV	Wed, May 14, 2003	62.39	62.56	62.39	62.43
654	NASDAQ	IUSV	Tue, May 13, 2003	62.40	62.77	62.40	62.52
653	NASDAQ	IUSV	Mon, May 12, 2003	61.95	62.81	61.95	62.81
652	NASDAQ	IUSV	Fri, May 9, 2003	61.37	61.95	61.37	61.71
651	NASDAQ	IUSV	Thu, May 8, 2003	61.53	61.62	61.22	61.31
650	NASDAQ	IUSV	Wed, May 7, 2003	61.88	61.88	61.64	61.76
649	NASDAQ	IUSV	Tue, May 6, 2003	61.51	62.31	61.51	61.82
648	NASDAQ	IUSV	Mon, May 5, 2003	61.89	61.99	61.44	61.44
647	NASDAQ	IUSV	Fri, May 2, 2003	60.75	61.82	60.75	61.78
646	NASDAQ	IUSV	Thu, May 1, 2003	60.84	61.00	59.91	61.00
645	NASDAQ	IUSV	Wed, Apr 30, 2003	60.69	61.16	60.67	61.11
644	NASDAQ	IUSV	Tue, Apr 29, 2003	60.85	60.97	60.52	60.70
643	NASDAQ	IUSV	Mon, Apr 28, 2003	59.87	60.80	59.87	60.80
642	NASDAQ	IUSV	Fri, Apr 25, 2003	60.07	60.07	59.55	59.72
641	NASDAQ	IUSV	Thu, Apr 24, 2003	60.59	60.59	60.28	60.44
640	NASDAQ	IUSV	Wed, Apr 23, 2003	60.27	60.98	60.27	60.98
639	NASDAQ	IUSV	Tue, Apr 22, 2003	58.90	60.26	58.82	60.21
638	NASDAQ	IUSV	Mon, Apr 21, 2003	59.15	59.18	58.96	58.99
637	NASDAQ	IUSV	Thu, Apr 17, 2003	58.65	58.86	58.65	58.76
636	NASDAQ	IUSV	Wed, Apr 16, 2003	58.73	58.74	58.16	58.28
635	NASDAQ	IUSV	Tue, Apr 15, 2003	58.65	58.86	58.56	58.86
634	NASDAQ	IUSV	Mon, Apr 14, 2003	57.79	58.23	57.57	58.23
633	NASDAQ	IUSV	Fri, Apr 11, 2003	57.30	57.49	57.30	57.49
632	NASDAQ	IUSV	Thu, Apr 10, 2003	57.38	57.45	57.38	57.43
631	NASDAQ	IUSV	Wed, Apr 9, 2003	58.08	58.45	57.32	57.32
630	NASDAQ	IUSV	Tue, Apr 8, 2003	57.73	57.97	57.70	57.91
629	NASDAQ	IUSV	Mon, Apr 7, 2003	59.20	59.20	58.30	58.30
628	NASDAQ	IUSV	Fri, Apr 4, 2003	57.82	58.00	57.62	58.00
627	NASDAQ	IUSV	Thu, Apr 3, 2003	58.15	58.20	57.60	57.60
626	NASDAQ	IUSV	Wed, Apr 2, 2003	57.70	58.30	57.70	58.15
625	NASDAQ	IUSV	Tue, Apr 1, 2003	56.00	56.82	56.00	56.64
624	NASDAQ	IUSV	Mon, Mar 31, 2003	56.30	56.41	55.79	56.41
623	NASDAQ	IUSV	Fri, Mar 28, 2003	56.86	57.22	56.79	56.79
622	NASDAQ	IUSV	Thu, Mar 27, 2003	56.60	57.25	56.60	56.94
621	NASDAQ	IUSV	Wed, Mar 26, 2003	57.45	57.45	57.12	57.12
620	NASDAQ	IUSV	Tue, Mar 25, 2003	57.34	57.55	57.21	57.55
619	NASDAQ	IUSV	Mon, Mar 24, 2003	57.50	57.69	56.86	57.09
618	NASDAQ	IUSV	Fri, Mar 21, 2003	57.91	58.71	57.59	58.65
617	NASDAQ	IUSV	Thu, Mar 20, 2003	57.12	57.64	57.12	57.64
616	NASDAQ	IUSV	Wed, Mar 19, 2003	57.05	57.32	56.70	57.32
615	NASDAQ	IUSV	Tue, Mar 18, 2003	56.95	56.95	56.48	56.80
614	NASDAQ	IUSV	Mon, Mar 17, 2003	55.14	56.59	55.14	56.59
613	NASDAQ	IUSV	Fri, Mar 14, 2003	54.97	55.10	54.91	54.91
612	NASDAQ	IUSV	Thu, Mar 13, 2003	54.15	54.86	53.85	54.86
611	NASDAQ	IUSV	Wed, Mar 12, 2003	52.73	53.15	52.26	53.15
610	NASDAQ	IUSV	Tue, Mar 11, 2003	53.73	53.75	53.59	53.63
609	NASDAQ	IUSV	Mon, Mar 10, 2003	54.61	54.61	53.74	53.74
608	NASDAQ	IUSV	Fri, Mar 7, 2003	53.95	54.93	53.95	54.93
607	NASDAQ	IUSV	Thu, Mar 6, 2003	54.77	55.12	54.77	55.12
606	NASDAQ	IUSV	Wed, Mar 5, 2003	55.30	55.47	55.08	55.30
605	NASDAQ	IUSV	Tue, Mar 4, 2003	55.73	55.73	55.39	55.47
604	NASDAQ	IUSV	Mon, Mar 3, 2003	56.75	56.85	56.03	56.03
603	NASDAQ	IUSV	Fri, Feb 28, 2003	56.28	56.49	56.06	56.06
602	NASDAQ	IUSV	Thu, Feb 27, 2003	55.70	56.11	55.50	55.98
601	NASDAQ	IUSV	Wed, Feb 26, 2003	55.95	55.95	55.24	55.24
600	NASDAQ	IUSV	Tue, Feb 25, 2003	55.01	55.50	54.99	55.44
599	NASDAQ	IUSV	Mon, Feb 24, 2003	56.03	56.03	55.72	55.72
598	NASDAQ	IUSV	Fri, Feb 21, 2003	56.11	56.71	56.02	56.50
597	NASDAQ	IUSV	Thu, Feb 20, 2003	56.59	56.59	56.08	56.08
596	NASDAQ	IUSV	Wed, Feb 19, 2003	56.32	56.52	56.00	56.30
595	NASDAQ	IUSV	Tue, Feb 18, 2003	56.69	56.93	56.63	56.63
594	NASDAQ	IUSV	Fri, Feb 14, 2003	55.12	55.90	54.85	55.90
593	NASDAQ	IUSV	Thu, Feb 13, 2003	54.93	55.10	54.26	54.85
592	NASDAQ	IUSV	Wed, Feb 12, 2003	55.90	55.90	55.00	55.00
591	NASDAQ	IUSV	Tue, Feb 11, 2003	56.35	56.58	55.83	55.83
590	NASDAQ	IUSV	Mon, Feb 10, 2003	56.00	56.17	55.50	55.97
589	NASDAQ	IUSV	Fri, Feb 7, 2003	56.46	56.46	55.80	55.84
588	NASDAQ	IUSV	Thu, Feb 6, 2003	56.41	56.66	56.41	56.46
587	NASDAQ	IUSV	Wed, Feb 5, 2003	57.37	57.63	56.94	56.94
586	NASDAQ	IUSV	Tue, Feb 4, 2003	56.96	57.10	56.78	57.10
585	NASDAQ	IUSV	Mon, Feb 3, 2003	58.10	58.12	57.81	57.81
584	NASDAQ	IUSV	Fri, Jan 31, 2003	56.80	57.79	56.80	57.34
583	NASDAQ	IUSV	Thu, Jan 30, 2003	57.77	57.81	57.16	57.16
582	NASDAQ	IUSV	Wed, Jan 29, 2003	57.14	57.86	57.14	57.86
581	NASDAQ	IUSV	Tue, Jan 28, 2003	57.08	57.65	57.00	57.60
580	NASDAQ	IUSV	Mon, Jan 27, 2003	57.63	57.96	56.95	56.95
579	NASDAQ	IUSV	Fri, Jan 24, 2003	59.40	59.40	57.80	58.07
578	NASDAQ	IUSV	Thu, Jan 23, 2003	59.15	59.63	59.03	59.63
577	NASDAQ	IUSV	Wed, Jan 22, 2003	59.55	59.55	59.15	59.15
576	NASDAQ	IUSV	Tue, Jan 21, 2003	60.51	60.51	59.95	59.95
575	NASDAQ	IUSV	Fri, Jan 17, 2003	61.20	61.20	60.70	61.00
574	NASDAQ	IUSV	Thu, Jan 16, 2003	61.90	62.10	61.90	61.98
573	NASDAQ	IUSV	Wed, Jan 15, 2003	61.63	61.84	61.63	61.66
572	NASDAQ	IUSV	Tue, Jan 14, 2003	62.18	62.46	62.09	62.46
571	NASDAQ	IUSV	Mon, Jan 13, 2003	62.64	62.64	61.93	62.05
570	NASDAQ	IUSV	Fri, Jan 10, 2003	61.66	62.42	61.64	62.12
569	NASDAQ	IUSV	Thu, Jan 9, 2003	61.70	62.22	61.70	62.12
568	NASDAQ	IUSV	Wed, Jan 8, 2003	61.39	61.76	61.12	61.12
567	NASDAQ	IUSV	Tue, Jan 7, 2003	62.50	62.50	61.86	61.93
566	NASDAQ	IUSV	Mon, Jan 6, 2003	61.45	62.86	61.40	62.68
565	NASDAQ	IUSV	Fri, Jan 3, 2003	60.95	61.08	60.75	60.76
564	NASDAQ	IUSV	Thu, Jan 2, 2003	59.75	61.04	59.55	61.04
563	NASDAQ	IUSV	Tue, Dec 31, 2002	59.08	59.36	58.40	59.05
562	NASDAQ	IUSV	Mon, Dec 30, 2002	58.73	59.04	58.70	58.88
561	NASDAQ	IUSV	Fri, Dec 27, 2002	59.49	59.49	59.00	59.23
560	NASDAQ	IUSV	Thu, Dec 26, 2002	60.48	60.48	59.89	59.89
559	NASDAQ	IUSV	Tue, Dec 24, 2002	60.00	60.00	59.70	59.80
558	NASDAQ	IUSV	Mon, Dec 23, 2002	59.95	60.36	59.88	60.00
557	NASDAQ	IUSV	Fri, Dec 20, 2002	59.80	60.15	59.66	60.10
556	NASDAQ	IUSV	Thu, Dec 19, 2002	59.90	59.90	59.12	59.14
555	NASDAQ	IUSV	Wed, Dec 18, 2002	59.60	59.92	59.58	59.63
554	NASDAQ	IUSV	Tue, Dec 17, 2002	60.40	60.78	60.37	60.37
553	NASDAQ	IUSV	Mon, Dec 16, 2002	59.40	60.47	59.40	60.28
552	NASDAQ	IUSV	Fri, Dec 13, 2002	59.35	59.59	59.34	59.45
551	NASDAQ	IUSV	Thu, Dec 12, 2002	60.19	60.44	60.03	60.26
550	NASDAQ	IUSV	Wed, Dec 11, 2002	59.70	60.52	59.70	60.43
549	NASDAQ	IUSV	Tue, Dec 10, 2002	59.50	59.92	59.50	59.88
548	NASDAQ	IUSV	Mon, Dec 9, 2002	60.05	60.30	59.56	59.56
547	NASDAQ	IUSV	Fri, Dec 6, 2002	59.60	60.98	59.60	60.55
546	NASDAQ	IUSV	Thu, Dec 5, 2002	61.20	61.20	60.24	60.70
545	NASDAQ	IUSV	Wed, Dec 4, 2002	60.60	61.08	60.59	60.90
544	NASDAQ	IUSV	Tue, Dec 3, 2002	61.30	61.68	61.30	61.42
543	NASDAQ	IUSV	Mon, Dec 2, 2002	63.10	63.10	61.56	61.96
542	NASDAQ	IUSV	Fri, Nov 29, 2002	62.15	62.55	62.15	62.55
541	NASDAQ	IUSV	Wed, Nov 27, 2002	61.69	62.39	61.69	62.37
540	NASDAQ	IUSV	Tue, Nov 26, 2002	61.60	61.60	60.55	60.55
539	NASDAQ	IUSV	Mon, Nov 25, 2002	61.46	62.21	61.44	62.04
538	NASDAQ	IUSV	Fri, Nov 22, 2002	61.55	61.95	61.48	61.81
537	NASDAQ	IUSV	Thu, Nov 21, 2002	60.75	61.72	60.75	61.62
536	NASDAQ	IUSV	Wed, Nov 20, 2002	59.62	60.30	59.62	60.00
535	NASDAQ	IUSV	Tue, Nov 19, 2002	59.05	59.67	58.90	59.11
534	NASDAQ	IUSV	Mon, Nov 18, 2002	60.20	60.20	59.26	59.26
533	NASDAQ	IUSV	Fri, Nov 15, 2002	59.25	59.68	59.15	59.68
532	NASDAQ	IUSV	Thu, Nov 14, 2002	58.75	59.28	58.75	59.15
531	NASDAQ	IUSV	Wed, Nov 13, 2002	58.00	58.48	57.50	57.89
530	NASDAQ	IUSV	Tue, Nov 12, 2002	58.16	58.55	58.03	58.13
529	NASDAQ	IUSV	Mon, Nov 11, 2002	58.35	58.46	57.77	57.77
528	NASDAQ	IUSV	Fri, Nov 8, 2002	59.60	59.80	58.88	58.88
527	NASDAQ	IUSV	Thu, Nov 7, 2002	59.93	59.93	59.12	59.12
526	NASDAQ	IUSV	Wed, Nov 6, 2002	60.53	60.65	60.10	60.65
525	NASDAQ	IUSV	Tue, Nov 5, 2002	60.00	60.40	60.00	60.21
524	NASDAQ	IUSV	Mon, Nov 4, 2002	60.10	60.85	60.10	60.80
523	NASDAQ	IUSV	Fri, Nov 1, 2002	58.25	59.73	58.25	59.73
522	NASDAQ	IUSV	Thu, Oct 31, 2002	58.95	58.95	58.38	58.38
521	NASDAQ	IUSV	Wed, Oct 30, 2002	58.76	58.95	58.46	58.76
520	NASDAQ	IUSV	Tue, Oct 29, 2002	58.00	58.32	57.35	58.32
519	NASDAQ	IUSV	Mon, Oct 28, 2002	59.75	59.75	58.40	58.53
518	NASDAQ	IUSV	Fri, Oct 25, 2002	57.50	58.95	57.50	58.93
517	NASDAQ	IUSV	Thu, Oct 24, 2002	59.00	59.30	57.90	57.93
516	NASDAQ	IUSV	Wed, Oct 23, 2002	58.10	58.80	57.40	58.80
515	NASDAQ	IUSV	Tue, Oct 22, 2002	58.40	58.85	58.18	58.48
514	NASDAQ	IUSV	Mon, Oct 21, 2002	57.28	59.10	57.28	59.05
513	NASDAQ	IUSV	Fri, Oct 18, 2002	56.74	57.97	56.72	57.86
512	NASDAQ	IUSV	Thu, Oct 17, 2002	57.62	57.82	57.47	57.72
511	NASDAQ	IUSV	Wed, Oct 16, 2002	57.10	57.10	56.05	56.12
510	NASDAQ	IUSV	Tue, Oct 15, 2002	57.00	57.45	56.65	57.45
509	NASDAQ	IUSV	Mon, Oct 14, 2002	54.36	54.90	54.36	54.70
508	NASDAQ	IUSV	Fri, Oct 11, 2002	53.75	55.06	53.75	54.65
507	NASDAQ	IUSV	Thu, Oct 10, 2002	50.65	52.66	50.65	52.66
506	NASDAQ	IUSV	Wed, Oct 9, 2002	51.57	51.71	50.41	50.41
505	NASDAQ	IUSV	Tue, Oct 8, 2002	52.50	52.70	51.12	52.31
504	NASDAQ	IUSV	Mon, Oct 7, 2002	53.08	53.39	52.39	52.39
503	NASDAQ	IUSV	Fri, Oct 4, 2002	53.55	53.55	52.82	53.20
502	NASDAQ	IUSV	Thu, Oct 3, 2002	54.83	54.97	54.51	54.51
501	NASDAQ	IUSV	Wed, Oct 2, 2002	55.95	56.77	54.87	55.13
500	NASDAQ	IUSV	Tue, Oct 1, 2002	54.95	56.64	54.58	56.57
499	NASDAQ	IUSV	Mon, Sep 30, 2002	54.30	54.80	53.68	54.80
498	NASDAQ	IUSV	Fri, Sep 27, 2002	56.63	56.87	55.18	55.22
497	NASDAQ	IUSV	Thu, Sep 26, 2002	56.10	56.90	56.10	56.90
496	NASDAQ	IUSV	Wed, Sep 25, 2002	55.30	55.73	54.50	55.60
495	NASDAQ	IUSV	Tue, Sep 24, 2002	54.85	55.33	54.47	54.47
494	NASDAQ	IUSV	Mon, Sep 23, 2002	55.65	55.90	55.05	55.81
493	NASDAQ	IUSV	Fri, Sep 20, 2002	56.15	56.45	55.95	56.45
492	NASDAQ	IUSV	Thu, Sep 19, 2002	56.80	57.08	56.66	56.66
491	NASDAQ	IUSV	Wed, Sep 18, 2002	57.85	58.13	57.29	57.96
490	NASDAQ	IUSV	Tue, Sep 17, 2002	58.93	59.04	58.06	58.06
489	NASDAQ	IUSV	Mon, Sep 16, 2002	58.98	59.43	58.78	59.30
488	NASDAQ	IUSV	Fri, Sep 13, 2002	58.82	59.47	58.82	59.27
487	NASDAQ	IUSV	Thu, Sep 12, 2002	60.50	60.50	59.45	59.70
486	NASDAQ	IUSV	Wed, Sep 11, 2002	61.95	61.95	60.87	60.87
485	NASDAQ	IUSV	Tue, Sep 10, 2002	60.71	61.20	60.71	61.20
484	NASDAQ	IUSV	Mon, Sep 9, 2002	60.05	60.90	59.75	60.90
483	NASDAQ	IUSV	Fri, Sep 6, 2002	60.41	60.44	60.16	60.34
482	NASDAQ	IUSV	Thu, Sep 5, 2002	59.72	59.72	59.26	59.26
481	NASDAQ	IUSV	Wed, Sep 4, 2002	59.56	60.24	59.20	60.22
480	NASDAQ	IUSV	Tue, Sep 3, 2002	60.75	60.75	59.56	59.56
479	NASDAQ	IUSV	Fri, Aug 30, 2002	61.30	62.20	61.23	61.57
478	NASDAQ	IUSV	Thu, Aug 29, 2002	61.18	61.85	61.18	61.77
477	NASDAQ	IUSV	Wed, Aug 28, 2002	62.20	62.29	61.36	61.36
476	NASDAQ	IUSV	Tue, Aug 27, 2002	64.00	64.02	62.66	62.80
475	NASDAQ	IUSV	Mon, Aug 26, 2002	62.25	63.58	62.25	63.58
474	NASDAQ	IUSV	Fri, Aug 23, 2002	63.05	63.21	62.43	62.64
473	NASDAQ	IUSV	Thu, Aug 22, 2002	63.98	64.25	63.42	64.07
472	NASDAQ	IUSV	Wed, Aug 21, 2002	63.36	63.36	62.59	63.35
471	NASDAQ	IUSV	Tue, Aug 20, 2002	62.90	63.08	62.11	62.49
470	NASDAQ	IUSV	Mon, Aug 19, 2002	62.70	63.23	62.68	63.11
469	NASDAQ	IUSV	Fri, Aug 16, 2002	62.00	62.49	61.91	62.12
468	NASDAQ	IUSV	Thu, Aug 15, 2002	62.00	62.22	61.84	61.84
467	NASDAQ	IUSV	Wed, Aug 14, 2002	59.60	61.30	59.60	61.30
466	NASDAQ	IUSV	Tue, Aug 13, 2002	60.55	61.15	59.62	59.62
465	NASDAQ	IUSV	Mon, Aug 12, 2002	60.30	61.05	60.00	61.05
464	NASDAQ	IUSV	Fri, Aug 9, 2002	60.07	61.36	60.03	61.10
463	NASDAQ	IUSV	Thu, Aug 8, 2002	59.00	60.89	59.00	60.89
462	NASDAQ	IUSV	Wed, Aug 7, 2002	59.00	59.00	57.56	57.56
461	NASDAQ	IUSV	Tue, Aug 6, 2002	57.75	58.74	57.75	58.10
460	NASDAQ	IUSV	Mon, Aug 5, 2002	57.43	57.43	56.70	56.70
459	NASDAQ	IUSV	Fri, Aug 2, 2002	59.40	59.60	57.85	58.08
458	NASDAQ	IUSV	Thu, Aug 1, 2002	61.10	61.10	59.80	59.82
457	NASDAQ	IUSV	Wed, Jul 31, 2002	60.40	61.14	60.20	61.14
456	NASDAQ	IUSV	Tue, Jul 30, 2002	59.80	61.08	59.50	60.51
455	NASDAQ	IUSV	Mon, Jul 29, 2002	58.75	60.44	58.75	60.44
454	NASDAQ	IUSV	Fri, Jul 26, 2002	56.70	56.96	56.70	56.90
453	NASDAQ	IUSV	Thu, Jul 25, 2002	55.90	56.88	55.90	56.88
452	NASDAQ	IUSV	Wed, Jul 24, 2002	52.10	56.40	52.10	56.40
451	NASDAQ	IUSV	Tue, Jul 23, 2002	55.75	55.75	53.40	54.01
450	NASDAQ	IUSV	Mon, Jul 22, 2002	57.45	57.62	55.01	55.89
449	NASDAQ	IUSV	Fri, Jul 19, 2002	58.55	59.00	57.45	57.45
448	NASDAQ	IUSV	Thu, Jul 18, 2002	61.05	61.41	59.82	59.82
447	NASDAQ	IUSV	Wed, Jul 17, 2002	62.80	62.80	60.90	61.30
446	NASDAQ	IUSV	Tue, Jul 16, 2002	61.55	62.26	61.19	62.24
445	NASDAQ	IUSV	Mon, Jul 15, 2002	61.50	62.16	59.55	62.16
444	NASDAQ	IUSV	Fri, Jul 12, 2002	63.25	63.40	62.50	62.58
443	NASDAQ	IUSV	Thu, Jul 11, 2002	62.60	63.25	62.20	63.25
442	NASDAQ	IUSV	Wed, Jul 10, 2002	64.39	64.39	63.26	63.26
441	NASDAQ	IUSV	Tue, Jul 9, 2002	66.47	66.57	65.14	65.29
440	NASDAQ	IUSV	Mon, Jul 8, 2002	67.30	67.30	66.29	66.63
439	NASDAQ	IUSV	Fri, Jul 5, 2002	65.70	66.09	65.70	66.09
438	NASDAQ	IUSV	Wed, Jul 3, 2002	64.91	64.91	64.35	64.82
437	NASDAQ	IUSV	Tue, Jul 2, 2002	66.42	66.42	65.02	65.67
436	NASDAQ	IUSV	Mon, Jul 1, 2002	67.75	67.75	66.66	66.66
435	NASDAQ	IUSV	Fri, Jun 28, 2002	67.35	68.16	67.35	68.16
434	NASDAQ	IUSV	Thu, Jun 27, 2002	67.00	67.15	66.21	67.14
433	NASDAQ	IUSV	Wed, Jun 26, 2002	65.60	66.38	65.42	66.38
432	NASDAQ	IUSV	Tue, Jun 25, 2002	68.13	68.13	67.08	67.08
431	NASDAQ	IUSV	Mon, Jun 24, 2002	67.46	68.06	66.88	67.88
430	NASDAQ	IUSV	Fri, Jun 21, 2002	68.37	68.42	68.22	68.28
429	NASDAQ	IUSV	Thu, Jun 20, 2002	69.30	69.30	68.77	69.26
428	NASDAQ	IUSV	Wed, Jun 19, 2002	69.85	69.89	69.39	69.39
427	NASDAQ	IUSV	Tue, Jun 18, 2002	69.80	70.39	69.80	70.39
426	NASDAQ	IUSV	Mon, Jun 17, 2002	68.87	70.43	68.87	69.72
425	NASDAQ	IUSV	Fri, Jun 14, 2002	67.50	68.23	67.06	68.23
424	NASDAQ	IUSV	Thu, Jun 13, 2002	69.14	69.25	68.56	68.56
423	NASDAQ	IUSV	Wed, Jun 12, 2002	69.07	69.57	68.77	69.57
422	NASDAQ	IUSV	Tue, Jun 11, 2002	70.53	70.60	69.00	69.00
421	NASDAQ	IUSV	Mon, Jun 10, 2002	69.77	70.36	69.73	70.35
420	NASDAQ	IUSV	Fri, Jun 7, 2002	69.16	69.88	69.00	69.80
419	NASDAQ	IUSV	Thu, Jun 6, 2002	70.70	70.70	69.50	69.50
418	NASDAQ	IUSV	Wed, Jun 5, 2002	70.82	70.82	70.52	70.82
417	NASDAQ	IUSV	Tue, Jun 4, 2002	70.53	70.53	70.00	70.44
416	NASDAQ	IUSV	Mon, Jun 3, 2002	72.02	72.02	70.77	70.77
415	NASDAQ	IUSV	Fri, May 31, 2002	72.12	72.54	72.12	72.45
414	NASDAQ	IUSV	Thu, May 30, 2002	72.03	72.03	71.39	71.91
413	NASDAQ	IUSV	Wed, May 29, 2002	72.20	72.25	72.02	72.02
412	NASDAQ	IUSV	Tue, May 28, 2002	73.03	73.03	72.05	72.30
411	NASDAQ	IUSV	Fri, May 24, 2002	73.32	73.32	72.90	72.90
410	NASDAQ	IUSV	Thu, May 23, 2002	72.76	73.59	72.76	73.59
409	NASDAQ	IUSV	Wed, May 22, 2002	72.27	72.83	72.27	72.83
408	NASDAQ	IUSV	Tue, May 21, 2002	73.26	73.36	72.51	72.51
407	NASDAQ	IUSV	Mon, May 20, 2002	73.06	73.31	72.84	72.85
406	NASDAQ	IUSV	Fri, May 17, 2002	73.69	73.69	73.10	73.43
405	NASDAQ	IUSV	Thu, May 16, 2002	73.51	73.53	73.51	73.53
404	NASDAQ	IUSV	Wed, May 15, 2002	73.20	73.54	73.16	73.16
403	NASDAQ	IUSV	Tue, May 14, 2002	73.08	73.51	73.08	73.51
402	NASDAQ	IUSV	Mon, May 13, 2002	71.42	72.29	71.42	72.29
401	NASDAQ	IUSV	Fri, May 10, 2002	72.35	72.35	71.32	71.33
400	NASDAQ	IUSV	Thu, May 9, 2002	72.50	72.50	72.15	72.15
399	NASDAQ	IUSV	Wed, May 8, 2002	72.30	72.90	72.04	72.90
398	NASDAQ	IUSV	Tue, May 7, 2002	71.83	71.85	71.36	71.36
397	NASDAQ	IUSV	Mon, May 6, 2002	72.81	72.81	71.67	71.85
396	NASDAQ	IUSV	Fri, May 3, 2002	72.90	72.90	72.46	72.62
395	NASDAQ	IUSV	Thu, May 2, 2002	72.74	72.98	72.74	72.81
394	NASDAQ	IUSV	Wed, May 1, 2002	72.05	72.47	71.97	72.47
393	NASDAQ	IUSV	Tue, Apr 30, 2002	71.01	72.22	71.01	71.97
392	NASDAQ	IUSV	Mon, Apr 29, 2002	71.84	71.84	71.04	71.04
391	NASDAQ	IUSV	Fri, Apr 26, 2002	72.50	72.50	71.82	71.82
390	NASDAQ	IUSV	Thu, Apr 25, 2002	72.18	72.49	72.17	72.49
389	NASDAQ	IUSV	Wed, Apr 24, 2002	73.22	73.39	72.86	72.91
388	NASDAQ	IUSV	Tue, Apr 23, 2002	73.19	73.43	73.19	73.42
387	NASDAQ	IUSV	Mon, Apr 22, 2002	73.60	73.81	73.02	73.15
386	NASDAQ	IUSV	Fri, Apr 19, 2002	74.00	74.27	74.00	74.00
385	NASDAQ	IUSV	Thu, Apr 18, 2002	74.30	74.30	73.62	74.14
384	NASDAQ	IUSV	Wed, Apr 17, 2002	74.33	74.43	74.10	74.10
383	NASDAQ	IUSV	Tue, Apr 16, 2002	73.50	74.24	73.50	74.24
382	NASDAQ	IUSV	Mon, Apr 15, 2002	73.40	73.40	72.83	72.90
381	NASDAQ	IUSV	Fri, Apr 12, 2002	73.00	73.11	72.76	73.05
380	NASDAQ	IUSV	Thu, Apr 11, 2002	73.85	73.85	72.75	72.79
379	NASDAQ	IUSV	Wed, Apr 10, 2002	73.57	74.24	73.57	74.24
378	NASDAQ	IUSV	Tue, Apr 9, 2002	73.63	73.75	73.32	73.32
377	NASDAQ	IUSV	Mon, Apr 8, 2002	72.90	73.49	72.90	73.49
376	NASDAQ	IUSV	Fri, Apr 5, 2002	73.43	73.43	73.29	73.29
375	NASDAQ	IUSV	Thu, Apr 4, 2002	73.00	73.06	72.98	72.98
374	NASDAQ	IUSV	Wed, Apr 3, 2002	73.31	73.35	72.92	72.92
373	NASDAQ	IUSV	Tue, Apr 2, 2002	73.45	73.95	73.45	73.70
372	NASDAQ	IUSV	Mon, Apr 1, 2002	73.45	73.85	73.35	73.74
371	NASDAQ	IUSV	Thu, Mar 28, 2002	74.13	74.57	74.08	74.10
370	NASDAQ	IUSV	Wed, Mar 27, 2002	73.62	74.22	73.62	74.00
369	NASDAQ	IUSV	Tue, Mar 26, 2002	73.50	73.78	73.30	73.38
368	NASDAQ	IUSV	Mon, Mar 25, 2002	73.95	73.95	73.18	73.18
367	NASDAQ	IUSV	Fri, Mar 22, 2002	74.15	74.38	73.75	73.76
366	NASDAQ	IUSV	Thu, Mar 21, 2002	74.18	74.25	73.75	74.25
365	NASDAQ	IUSV	Wed, Mar 20, 2002	74.67	74.67	74.21	74.21
364	NASDAQ	IUSV	Tue, Mar 19, 2002	75.02	75.24	74.81	75.01
363	NASDAQ	IUSV	Mon, Mar 18, 2002	74.68	74.94	74.32	74.59
362	NASDAQ	IUSV	Fri, Mar 15, 2002	74.23	74.61	74.23	74.44
361	NASDAQ	IUSV	Thu, Mar 14, 2002	73.80	74.03	73.77	74.03
360	NASDAQ	IUSV	Wed, Mar 13, 2002	74.14	74.14	73.70	73.70
359	NASDAQ	IUSV	Tue, Mar 12, 2002	73.66	74.42	73.66	74.33
358	NASDAQ	IUSV	Mon, Mar 11, 2002	74.01	74.53	73.87	74.42
357	NASDAQ	IUSV	Fri, Mar 8, 2002	74.56	74.59	73.79	73.79
356	NASDAQ	IUSV	Thu, Mar 7, 2002	74.53	74.53	73.81	73.98
355	NASDAQ	IUSV	Wed, Mar 6, 2002	73.49	74.53	73.49	74.43
354	NASDAQ	IUSV	Tue, Mar 5, 2002	73.39	73.58	73.28	73.39
353	NASDAQ	IUSV	Mon, Mar 4, 2002	72.70	73.41	72.70	73.32
352	NASDAQ	IUSV	Fri, Mar 1, 2002	71.41	72.10	71.41	72.10
351	NASDAQ	IUSV	Thu, Feb 28, 2002	71.28	71.49	71.05	71.05
350	NASDAQ	IUSV	Wed, Feb 27, 2002	71.43	71.44	70.81	70.81
349	NASDAQ	IUSV	Tue, Feb 26, 2002	70.63	70.63	70.38	70.52
348	NASDAQ	IUSV	Mon, Feb 25, 2002	69.71	70.10	69.71	70.02
347	NASDAQ	IUSV	Fri, Feb 22, 2002	68.80	68.80	68.80	68.80
346	NASDAQ	IUSV	Thu, Feb 21, 2002	69.54	69.54	68.70	68.94
345	NASDAQ	IUSV	Wed, Feb 20, 2002	68.76	68.77	68.60	68.60
344	NASDAQ	IUSV	Tue, Feb 19, 2002	69.41	69.41	68.80	68.83
343	NASDAQ	IUSV	Fri, Feb 15, 2002	69.97	69.97	69.62	69.79
342	NASDAQ	IUSV	Thu, Feb 14, 2002	70.38	70.50	70.20	70.20
341	NASDAQ	IUSV	Wed, Feb 13, 2002	69.97	69.98	69.97	69.98
340	NASDAQ	IUSV	Tue, Feb 12, 2002	69.48	69.66	69.48	69.50
339	NASDAQ	IUSV	Mon, Feb 11, 2002	69.08	69.85	68.89	69.85
338	NASDAQ	IUSV	Fri, Feb 8, 2002	68.01	68.37	68.01	68.37
337	NASDAQ	IUSV	Thu, Feb 7, 2002	67.73	68.60	67.73	67.98
336	NASDAQ	IUSV	Wed, Feb 6, 2002	68.19	68.42	67.53	67.74
335	NASDAQ	IUSV	Tue, Feb 5, 2002	68.71	68.73	68.15	68.15
334	NASDAQ	IUSV	Mon, Feb 4, 2002	70.04	70.04	68.64	68.64
333	NASDAQ	IUSV	Fri, Feb 1, 2002	70.48	70.51	70.18	70.20
332	NASDAQ	IUSV	Thu, Jan 31, 2002	70.03	70.70	70.00	70.70
331	NASDAQ	IUSV	Wed, Jan 30, 2002	69.23	69.93	68.35	69.62
330	NASDAQ	IUSV	Tue, Jan 29, 2002	70.51	70.51	69.31	69.31
329	NASDAQ	IUSV	Mon, Jan 28, 2002	71.23	71.23	70.67	71.05
328	NASDAQ	IUSV	Fri, Jan 25, 2002	70.93	71.24	70.91	71.11
327	NASDAQ	IUSV	Thu, Jan 24, 2002	70.84	71.06	70.73	70.83
326	NASDAQ	IUSV	Wed, Jan 23, 2002	70.03	70.39	70.03	70.39
325	NASDAQ	IUSV	Tue, Jan 22, 2002	70.40	70.40	70.04	70.04
324	NASDAQ	IUSV	Fri, Jan 18, 2002	70.35	70.59	70.30	70.30
323	NASDAQ	IUSV	Thu, Jan 17, 2002	70.53	70.74	70.45	70.74
322	NASDAQ	IUSV	Wed, Jan 16, 2002	70.43	70.83	70.43	70.81
321	NASDAQ	IUSV	Tue, Jan 15, 2002	70.74	71.38	70.74	71.04
320	NASDAQ	IUSV	Mon, Jan 14, 2002	70.99	70.99	70.43	70.47
319	NASDAQ	IUSV	Fri, Jan 11, 2002	71.58	71.72	71.30	71.39
318	NASDAQ	IUSV	Thu, Jan 10, 2002	71.66	71.72	71.62	71.67
317	NASDAQ	IUSV	Wed, Jan 9, 2002	72.29	72.66	71.72	71.72
316	NASDAQ	IUSV	Tue, Jan 8, 2002	72.42	72.42	71.75	71.91
315	NASDAQ	IUSV	Mon, Jan 7, 2002	72.74	72.84	72.48	72.54
314	NASDAQ	IUSV	Fri, Jan 4, 2002	72.40	72.74	72.31	72.63
313	NASDAQ	IUSV	Thu, Jan 3, 2002	71.31	71.94	71.31	71.94
312	NASDAQ	IUSV	Wed, Jan 2, 2002	71.20	71.20	70.50	71.07
311	NASDAQ	IUSV	Mon, Dec 31, 2001	71.70	71.75	71.51	71.70
310	NASDAQ	IUSV	Fri, Dec 28, 2001	71.79	71.83	71.62	71.65
309	NASDAQ	IUSV	Thu, Dec 27, 2001	71.04	71.38	71.04	71.38
308	NASDAQ	IUSV	Wed, Dec 26, 2001	70.49	71.34	70.49	71.08
307	NASDAQ	IUSV	Mon, Dec 24, 2001	70.56	70.56	70.56	70.56
306	NASDAQ	IUSV	Fri, Dec 21, 2001	70.58	70.66	70.21	70.38
305	NASDAQ	IUSV	Thu, Dec 20, 2001	70.42	70.62	70.41	70.54
304	NASDAQ	IUSV	Wed, Dec 19, 2001	69.86	70.82	69.86	70.70
303	NASDAQ	IUSV	Tue, Dec 18, 2001	69.90	70.08	69.90	70.00
302	NASDAQ	IUSV	Mon, Dec 17, 2001	69.20	69.50	69.20	69.49
301	NASDAQ	IUSV	Fri, Dec 14, 2001	68.94	69.00	68.88	69.00
300	NASDAQ	IUSV	Thu, Dec 13, 2001	69.40	69.64	69.26	69.32
299	NASDAQ	IUSV	Wed, Dec 12, 2001	70.29	70.29	69.67	69.78
298	NASDAQ	IUSV	Tue, Dec 11, 2001	70.49	70.51	70.04	70.04
297	NASDAQ	IUSV	Mon, Dec 10, 2001	71.06	71.06	69.99	70.42
296	NASDAQ	IUSV	Fri, Dec 7, 2001	71.30	71.51	71.17	71.17
295	NASDAQ	IUSV	Thu, Dec 6, 2001	71.50	71.84	71.31	71.54
294	NASDAQ	IUSV	Wed, Dec 5, 2001	71.11	71.35	71.11	71.18
293	NASDAQ	IUSV	Mon, Dec 3, 2001	69.18	69.49	69.14	69.49
292	NASDAQ	IUSV	Fri, Nov 30, 2001	69.93	69.99	69.74	69.99
291	NASDAQ	IUSV	Thu, Nov 29, 2001	69.40	69.82	69.03	69.82
290	NASDAQ	IUSV	Wed, Nov 28, 2001	69.95	70.08	69.25	69.26
289	NASDAQ	IUSV	Tue, Nov 27, 2001	70.61	70.61	70.11	70.24
288	NASDAQ	IUSV	Mon, Nov 26, 2001	70.42	70.78	70.18	70.61
287	NASDAQ	IUSV	Fri, Nov 23, 2001	70.60	70.60	70.60	70.60
286	NASDAQ	IUSV	Wed, Nov 21, 2001	69.91	69.91	69.51	69.67
285	NASDAQ	IUSV	Tue, Nov 20, 2001	70.30	70.46	70.06	70.19
284	NASDAQ	IUSV	Mon, Nov 19, 2001	69.96	70.25	69.96	70.25
283	NASDAQ	IUSV	Fri, Nov 16, 2001	69.93	69.93	69.21	69.46
282	NASDAQ	IUSV	Thu, Nov 15, 2001	69.61	69.91	69.36	69.55
281	NASDAQ	IUSV	Wed, Nov 14, 2001	70.04	70.04	69.59	69.59
280	NASDAQ	IUSV	Tue, Nov 13, 2001	68.78	69.44	68.78	69.32
279	NASDAQ	IUSV	Mon, Nov 12, 2001	67.80	67.94	67.42	67.75
278	NASDAQ	IUSV	Fri, Nov 9, 2001	68.69	68.69	68.61	68.65
277	NASDAQ	IUSV	Thu, Nov 8, 2001	68.89	69.22	68.83	68.83
276	NASDAQ	IUSV	Wed, Nov 7, 2001	68.27	68.92	68.27	68.46
275	NASDAQ	IUSV	Tue, Nov 6, 2001	67.83	68.10	67.56	68.10
274	NASDAQ	IUSV	Mon, Nov 5, 2001	67.78	67.94	67.77	67.83
273	NASDAQ	IUSV	Fri, Nov 2, 2001	67.18	67.18	67.18	67.18
272	NASDAQ	IUSV	Thu, Nov 1, 2001	65.45	66.82	65.45	66.82
271	NASDAQ	IUSV	Wed, Oct 31, 2001	66.48	66.48	65.73	65.73
270	NASDAQ	IUSV	Tue, Oct 30, 2001	65.68	65.82	65.45	65.82
269	NASDAQ	IUSV	Mon, Oct 29, 2001	67.88	67.88	67.02	67.02
268	NASDAQ	IUSV	Fri, Oct 26, 2001	67.63	68.43	67.63	68.32
267	NASDAQ	IUSV	Thu, Oct 25, 2001	66.54	66.54	66.53	66.53
266	NASDAQ	IUSV	Wed, Oct 24, 2001	67.05	67.07	66.82	66.82
265	NASDAQ	IUSV	Tue, Oct 23, 2001	67.84	67.84	67.51	67.51
264	NASDAQ	IUSV	Mon, Oct 22, 2001	66.50	67.58	66.50	67.58
263	NASDAQ	IUSV	Fri, Oct 19, 2001	66.36	66.69	66.01	66.69
262	NASDAQ	IUSV	Thu, Oct 18, 2001	67.20	67.35	66.67	66.80
261	NASDAQ	IUSV	Wed, Oct 17, 2001	68.88	68.88	67.49	67.49
260	NASDAQ	IUSV	Tue, Oct 16, 2001	68.39	68.39	67.87	68.31
259	NASDAQ	IUSV	Mon, Oct 15, 2001	67.40	67.89	67.29	67.89
258	NASDAQ	IUSV	Fri, Oct 12, 2001	67.93	68.24	66.99	67.71
257	NASDAQ	IUSV	Thu, Oct 11, 2001	68.34	68.62	68.31	68.31
256	NASDAQ	IUSV	Wed, Oct 10, 2001	67.23	67.87	67.22	67.87
255	NASDAQ	IUSV	Tue, Oct 9, 2001	66.65	66.71	66.21	66.41
254	NASDAQ	IUSV	Mon, Oct 8, 2001	66.73	66.94	66.47	66.65
253	NASDAQ	IUSV	Fri, Oct 5, 2001	66.83	67.03	66.65	67.03
252	NASDAQ	IUSV	Thu, Oct 4, 2001	67.90	67.92	67.67	67.67
251	NASDAQ	IUSV	Wed, Oct 3, 2001	66.60	67.88	66.60	67.88
250	NASDAQ	IUSV	Tue, Oct 2, 2001	65.90	66.75	65.90	66.75
249	NASDAQ	IUSV	Mon, Oct 1, 2001	66.10	66.15	65.27	66.00
248	NASDAQ	IUSV	Fri, Sep 28, 2001	65.95	66.55	65.92	66.48
247	NASDAQ	IUSV	Thu, Sep 27, 2001	64.15	65.20	64.10	65.20
246	NASDAQ	IUSV	Wed, Sep 26, 2001	64.61	65.05	64.02	64.15
245	NASDAQ	IUSV	Tue, Sep 25, 2001	64.20	64.79	63.80	64.41
244	NASDAQ	IUSV	Mon, Sep 24, 2001	63.20	64.30	63.20	64.05
243	NASDAQ	IUSV	Fri, Sep 21, 2001	60.90	62.58	60.90	62.20
242	NASDAQ	IUSV	Thu, Sep 20, 2001	63.75	63.75	63.17	63.17
241	NASDAQ	IUSV	Wed, Sep 19, 2001	66.18	66.18	64.10	65.25
240	NASDAQ	IUSV	Tue, Sep 18, 2001	66.45	66.75	66.30	66.30
239	NASDAQ	IUSV	Mon, Sep 17, 2001	66.60	67.30	66.60	67.02
238	NASDAQ	IUSV	Mon, Sep 10, 2001	69.50	69.92	69.50	69.89
237	NASDAQ	IUSV	Fri, Sep 7, 2001	69.90	69.90	69.48	69.58
236	NASDAQ	IUSV	Thu, Sep 6, 2001	70.96	70.96	70.91	70.91
235	NASDAQ	IUSV	Wed, Sep 5, 2001	71.88	71.96	71.88	71.96
234	NASDAQ	IUSV	Tue, Sep 4, 2001	72.81	72.81	72.81	72.81
233	NASDAQ	IUSV	Fri, Aug 31, 2001	71.46	72.25	71.46	72.25
232	NASDAQ	IUSV	Thu, Aug 30, 2001	72.39	72.39	71.67	71.78
231	NASDAQ	IUSV	Wed, Aug 29, 2001	73.20	73.20	73.00	73.00
230	NASDAQ	IUSV	Tue, Aug 28, 2001	73.74	73.85	73.18	73.18
229	NASDAQ	IUSV	Mon, Aug 27, 2001	74.00	74.08	73.84	74.08
228	NASDAQ	IUSV	Fri, Aug 24, 2001	74.12	74.19	74.12	74.19
227	NASDAQ	IUSV	Thu, Aug 23, 2001	73.63	73.68	73.40	73.40
226	NASDAQ	IUSV	Wed, Aug 22, 2001	73.20	73.66	73.20	73.66
225	NASDAQ	IUSV	Tue, Aug 21, 2001	74.08	74.27	74.08	74.27
224	NASDAQ	IUSV	Mon, Aug 20, 2001	73.25	73.70	73.24	73.70
223	NASDAQ	IUSV	Fri, Aug 17, 2001	73.36	73.36	73.36	73.36
222	NASDAQ	IUSV	Thu, Aug 16, 2001	73.63	73.67	73.63	73.63
221	NASDAQ	IUSV	Wed, Aug 15, 2001	74.17	74.19	73.80	74.16
220	NASDAQ	IUSV	Tue, Aug 14, 2001	74.41	74.52	74.35	74.35
219	NASDAQ	IUSV	Mon, Aug 13, 2001	74.29	74.35	74.25	74.32
218	NASDAQ	IUSV	Fri, Aug 10, 2001	73.34	74.02	73.34	74.02
217	NASDAQ	IUSV	Thu, Aug 9, 2001	73.10	73.72	73.10	73.47
216	NASDAQ	IUSV	Wed, Aug 8, 2001	74.34	74.66	74.15	74.15
215	NASDAQ	IUSV	Tue, Aug 7, 2001	74.11	74.11	74.11	74.11
214	NASDAQ	IUSV	Mon, Aug 6, 2001	74.64	74.64	74.32	74.32
213	NASDAQ	IUSV	Fri, Aug 3, 2001	75.36	75.36	74.61	75.14
212	NASDAQ	IUSV	Thu, Aug 2, 2001	75.60	75.60	75.60	75.60
211	NASDAQ	IUSV	Wed, Aug 1, 2001	75.02	75.56	75.02	75.22
210	NASDAQ	IUSV	Tue, Jul 31, 2001	74.98	75.37	74.98	75.22
209	NASDAQ	IUSV	Mon, Jul 30, 2001	74.60	74.62	74.39	74.62
208	NASDAQ	IUSV	Fri, Jul 27, 2001	74.09	74.09	74.09	74.09
207	NASDAQ	IUSV	Thu, Jul 26, 2001	73.46	74.51	73.46	74.51
206	NASDAQ	IUSV	Wed, Jul 25, 2001	72.80	73.12	72.67	73.05
205	NASDAQ	IUSV	Tue, Jul 24, 2001	73.34	73.38	72.39	72.39
204	NASDAQ	IUSV	Mon, Jul 23, 2001	74.90	74.95	73.71	73.71
203	NASDAQ	IUSV	Fri, Jul 20, 2001	75.10	75.10	74.79	74.79
202	NASDAQ	IUSV	Thu, Jul 19, 2001	75.56	75.56	74.89	74.89
201	NASDAQ	IUSV	Wed, Jul 18, 2001	74.70	74.91	74.65	74.65
200	NASDAQ	IUSV	Tue, Jul 17, 2001	74.50	75.10	74.31	75.10
199	NASDAQ	IUSV	Mon, Jul 16, 2001	75.00	75.11	74.44	74.44
198	NASDAQ	IUSV	Fri, Jul 13, 2001	74.77	74.89	74.77	74.89
197	NASDAQ	IUSV	Thu, Jul 12, 2001	73.57	74.66	73.57	74.66
196	NASDAQ	IUSV	Wed, Jul 11, 2001	73.45	73.47	72.79	73.33
195	NASDAQ	IUSV	Tue, Jul 10, 2001	74.20	74.20	73.88	73.94
194	NASDAQ	IUSV	Mon, Jul 9, 2001	74.03	74.11	73.74	74.11
193	NASDAQ	IUSV	Fri, Jul 6, 2001	74.85	74.85	73.71	73.94
192	NASDAQ	IUSV	Thu, Jul 5, 2001	75.33	75.33	74.98	74.98
191	NASDAQ	IUSV	Tue, Jul 3, 2001	75.58	75.58	75.36	75.36
190	NASDAQ	IUSV	Mon, Jul 2, 2001	75.20	75.72	75.20	75.65
189	NASDAQ	IUSV	Fri, Jun 29, 2001	74.75	75.33	74.75	75.10
188	NASDAQ	IUSV	Thu, Jun 28, 2001	75.16	75.36	75.16	75.36
187	NASDAQ	IUSV	Wed, Jun 27, 2001	74.16	74.71	74.16	74.40
186	NASDAQ	IUSV	Tue, Jun 26, 2001	73.90	74.62	73.90	74.62
185	NASDAQ	IUSV	Fri, Jun 22, 2001	75.33	75.33	75.00	75.00
184	NASDAQ	IUSV	Thu, Jun 21, 2001	74.97	74.97	74.97	74.97
183	NASDAQ	IUSV	Wed, Jun 20, 2001	75.02	75.17	75.02	75.17
182	NASDAQ	IUSV	Tue, Jun 19, 2001	74.80	74.80	74.47	74.68
181	NASDAQ	IUSV	Mon, Jun 18, 2001	74.53	74.53	74.34	74.43
180	NASDAQ	IUSV	Fri, Jun 15, 2001	73.90	74.80	73.90	74.64
179	NASDAQ	IUSV	Thu, Jun 14, 2001	74.89	74.89	74.43	74.43
178	NASDAQ	IUSV	Wed, Jun 13, 2001	75.68	75.68	75.68	75.68
177	NASDAQ	IUSV	Tue, Jun 12, 2001	75.70	75.72	75.43	75.54
176	NASDAQ	IUSV	Mon, Jun 11, 2001	75.96	76.13	75.79	76.09
175	NASDAQ	IUSV	Fri, Jun 8, 2001	75.95	76.01	75.95	76.01
174	NASDAQ	IUSV	Thu, Jun 7, 2001	76.99	76.99	76.64	76.97
173	NASDAQ	IUSV	Wed, Jun 6, 2001	77.25	77.26	77.14	77.14
172	NASDAQ	IUSV	Tue, Jun 5, 2001	77.29	77.43	77.29	77.35
171	NASDAQ	IUSV	Mon, Jun 4, 2001	77.19	77.35	76.64	77.35
170	NASDAQ	IUSV	Fri, Jun 1, 2001	76.24	76.77	76.19	76.71
169	NASDAQ	IUSV	Thu, May 31, 2001	76.49	76.96	76.26	76.71
168	NASDAQ	IUSV	Wed, May 30, 2001	76.58	76.58	76.40	76.42
167	NASDAQ	IUSV	Tue, May 29, 2001	76.94	76.94	76.94	76.94
166	NASDAQ	IUSV	Fri, May 25, 2001	77.09	77.09	77.09	77.09
165	NASDAQ	IUSV	Thu, May 24, 2001	77.37	77.55	77.19	77.55
164	NASDAQ	IUSV	Wed, May 23, 2001	78.10	78.10	77.26	77.28
163	NASDAQ	IUSV	Tue, May 22, 2001	78.30	78.53	77.95	78.16
162	NASDAQ	IUSV	Mon, May 21, 2001	77.84	77.94	77.59	77.72
161	NASDAQ	IUSV	Fri, May 18, 2001	77.74	77.74	77.38	77.71
160	NASDAQ	IUSV	Thu, May 17, 2001	77.40	77.63	77.40	77.63
159	NASDAQ	IUSV	Wed, May 16, 2001	75.76	77.39	75.70	77.36
158	NASDAQ	IUSV	Tue, May 15, 2001	75.65	76.08	75.60	76.08
157	NASDAQ	IUSV	Mon, May 14, 2001	75.03	75.71	75.03	75.71
156	NASDAQ	IUSV	Fri, May 11, 2001	75.84	75.84	75.07	75.34
155	NASDAQ	IUSV	Thu, May 10, 2001	75.75	75.75	75.39	75.39
154	NASDAQ	IUSV	Wed, May 9, 2001	75.20	75.30	75.13	75.30
153	NASDAQ	IUSV	Tue, May 8, 2001	75.70	75.70	75.16	75.41
152	NASDAQ	IUSV	Mon, May 7, 2001	75.87	75.97	75.58	75.62
151	NASDAQ	IUSV	Fri, May 4, 2001	74.50	75.43	74.50	75.43
150	NASDAQ	IUSV	Wed, May 2, 2001	75.79	75.79	75.17	75.49
149	NASDAQ	IUSV	Tue, May 1, 2001	75.00	75.74	74.88	75.74
148	NASDAQ	IUSV	Mon, Apr 30, 2001	75.77	76.09	74.88	74.90
147	NASDAQ	IUSV	Fri, Apr 27, 2001	74.93	75.39	74.90	75.39
146	NASDAQ	IUSV	Thu, Apr 26, 2001	74.11	74.80	74.11	74.76
145	NASDAQ	IUSV	Wed, Apr 25, 2001	72.85	73.89	72.85	73.88
144	NASDAQ	IUSV	Tue, Apr 24, 2001	73.38	73.38	72.86	72.97
143	NASDAQ	IUSV	Mon, Apr 23, 2001	73.26	73.26	73.16	73.16
142	NASDAQ	IUSV	Fri, Apr 20, 2001	74.22	74.23	73.56	73.56
141	NASDAQ	IUSV	Thu, Apr 19, 2001	74.36	74.54	74.17	74.54
140	NASDAQ	IUSV	Wed, Apr 18, 2001	78.00	78.00	74.48	74.48
139	NASDAQ	IUSV	Tue, Apr 17, 2001	72.46	72.46	72.41	72.41
138	NASDAQ	IUSV	Mon, Apr 16, 2001	72.24	72.24	71.75	71.98
137	NASDAQ	IUSV	Thu, Apr 12, 2001	71.12	71.72	71.12	71.72
136	NASDAQ	IUSV	Wed, Apr 11, 2001	72.37	72.44	71.29	71.36
135	NASDAQ	IUSV	Tue, Apr 10, 2001	72.08	72.22	72.08	72.13
134	NASDAQ	IUSV	Mon, Apr 9, 2001	71.00	71.00	70.47	70.51
133	NASDAQ	IUSV	Fri, Apr 6, 2001	70.35	70.35	69.60	69.70
132	NASDAQ	IUSV	Thu, Apr 5, 2001	70.08	70.82	70.08	70.82
131	NASDAQ	IUSV	Wed, Apr 4, 2001	69.27	69.27	69.11	69.11
130	NASDAQ	IUSV	Tue, Apr 3, 2001	70.39	70.39	69.07	69.07
129	NASDAQ	IUSV	Mon, Apr 2, 2001	70.89	70.89	70.89	70.89
128	NASDAQ	IUSV	Fri, Mar 30, 2001	71.00	71.32	71.00	71.27
127	NASDAQ	IUSV	Thu, Mar 29, 2001	70.28	71.05	70.28	70.71
126	NASDAQ	IUSV	Wed, Mar 28, 2001	70.83	70.83	70.28	70.73
125	NASDAQ	IUSV	Tue, Mar 27, 2001	69.93	71.68	69.93	71.60
124	NASDAQ	IUSV	Mon, Mar 26, 2001	70.10	70.10	69.75	69.75
123	NASDAQ	IUSV	Fri, Mar 23, 2001	67.71	68.84	67.55	68.49
122	NASDAQ	IUSV	Thu, Mar 22, 2001	68.30	68.30	66.51	66.51
121	NASDAQ	IUSV	Wed, Mar 21, 2001	69.70	70.06	69.23	69.23
120	NASDAQ	IUSV	Tue, Mar 20, 2001	71.47	72.05	70.40	70.40
119	NASDAQ	IUSV	Mon, Mar 19, 2001	70.75	71.53	70.55	71.53
118	NASDAQ	IUSV	Fri, Mar 16, 2001	71.12	71.18	70.76	70.76
117	NASDAQ	IUSV	Thu, Mar 15, 2001	71.50	71.65	71.45	71.59
116	NASDAQ	IUSV	Wed, Mar 14, 2001	71.45	71.90	70.40	71.01
115	NASDAQ	IUSV	Tue, Mar 13, 2001	72.59	72.90	71.74	72.90
114	NASDAQ	IUSV	Mon, Mar 12, 2001	74.04	74.16	72.35	72.35
113	NASDAQ	IUSV	Fri, Mar 9, 2001	75.32	75.32	74.84	74.91
112	NASDAQ	IUSV	Thu, Mar 8, 2001	75.89	76.08	75.89	75.97
111	NASDAQ	IUSV	Wed, Mar 7, 2001	75.32	75.50	75.21	75.50
110	NASDAQ	IUSV	Tue, Mar 6, 2001	75.25	75.60	75.09	75.09
109	NASDAQ	IUSV	Mon, Mar 5, 2001	74.62	74.88	74.62	74.83
108	NASDAQ	IUSV	Fri, Mar 2, 2001	73.94	74.65	73.84	74.65
107	NASDAQ	IUSV	Thu, Mar 1, 2001	73.82	74.11	73.50	74.11
106	NASDAQ	IUSV	Wed, Feb 28, 2001	74.78	74.78	74.10	74.40
105	NASDAQ	IUSV	Tue, Feb 27, 2001	75.51	75.51	74.76	74.76
104	NASDAQ	IUSV	Mon, Feb 26, 2001	74.16	74.72	74.05	74.72
103	NASDAQ	IUSV	Fri, Feb 23, 2001	73.76	73.76	72.58	73.05
102	NASDAQ	IUSV	Thu, Feb 22, 2001	73.87	73.87	73.42	73.42
101	NASDAQ	IUSV	Wed, Feb 21, 2001	75.15	75.30	74.58	74.58
100	NASDAQ	IUSV	Tue, Feb 20, 2001	76.30	76.30	76.22	76.22
99	NASDAQ	IUSV	Fri, Feb 16, 2001	76.29	76.29	75.68	76.02
98	NASDAQ	IUSV	Thu, Feb 15, 2001	76.24	76.43	76.06	76.30
97	NASDAQ	IUSV	Wed, Feb 14, 2001	76.64	76.64	75.90	75.90
96	NASDAQ	IUSV	Tue, Feb 13, 2001	77.09	77.25	76.81	76.81
95	NASDAQ	IUSV	Mon, Feb 12, 2001	76.71	77.13	76.71	77.13
94	NASDAQ	IUSV	Fri, Feb 9, 2001	76.47	76.54	76.25	76.25
93	NASDAQ	IUSV	Thu, Feb 8, 2001	76.81	76.81	76.65	76.70
92	NASDAQ	IUSV	Wed, Feb 7, 2001	76.44	76.66	76.44	76.47
91	NASDAQ	IUSV	Tue, Feb 6, 2001	76.50	76.94	76.50	76.60
90	NASDAQ	IUSV	Mon, Feb 5, 2001	76.43	76.50	76.43	76.50
89	NASDAQ	IUSV	Fri, Feb 2, 2001	76.67	76.67	76.36	76.36
88	NASDAQ	IUSV	Thu, Feb 1, 2001	76.64	76.64	76.44	76.45
87	NASDAQ	IUSV	Wed, Jan 31, 2001	76.27	76.46	76.27	76.36
86	NASDAQ	IUSV	Tue, Jan 30, 2001	75.84	76.39	75.53	76.39
85	NASDAQ	IUSV	Mon, Jan 29, 2001	75.59	75.86	75.59	75.79
84	NASDAQ	IUSV	Fri, Jan 26, 2001	75.27	75.38	75.06	75.08
83	NASDAQ	IUSV	Thu, Jan 25, 2001	75.38	75.38	75.38	75.38
82	NASDAQ	IUSV	Wed, Jan 24, 2001	74.94	75.19	74.84	75.09
81	NASDAQ	IUSV	Tue, Jan 23, 2001	74.77	75.19	74.77	75.19
80	NASDAQ	IUSV	Mon, Jan 22, 2001	74.14	74.14	74.13	74.13
79	NASDAQ	IUSV	Fri, Jan 19, 2001	74.06	74.06	74.02	74.02
78	NASDAQ	IUSV	Thu, Jan 18, 2001	74.55	74.89	74.55	74.75
77	NASDAQ	IUSV	Wed, Jan 17, 2001	75.44	75.44	74.75	74.75
76	NASDAQ	IUSV	Tue, Jan 16, 2001	74.34	74.81	74.34	74.81
75	NASDAQ	IUSV	Fri, Jan 12, 2001	74.47	74.47	74.38	74.38
74	NASDAQ	IUSV	Thu, Jan 11, 2001	74.59	74.67	74.59	74.67
73	NASDAQ	IUSV	Wed, Jan 10, 2001	74.00	74.00	74.00	74.00
72	NASDAQ	IUSV	Tue, Jan 9, 2001	74.66	74.66	74.27	74.27
71	NASDAQ	IUSV	Mon, Jan 8, 2001	74.41	74.41	73.69	74.03
70	NASDAQ	IUSV	Fri, Jan 5, 2001	74.83	74.83	74.58	74.58
69	NASDAQ	IUSV	Thu, Jan 4, 2001	75.72	75.81	75.19	75.59
68	NASDAQ	IUSV	Wed, Jan 3, 2001	75.03	77.25	75.03	76.25
67	NASDAQ	IUSV	Tue, Jan 2, 2001	75.03	75.03	74.81	74.91
66	NASDAQ	IUSV	Fri, Dec 29, 2000	76.63	76.63	76.38	76.63
65	NASDAQ	IUSV	Thu, Dec 28, 2000	75.66	76.44	75.66	76.44
64	NASDAQ	IUSV	Wed, Dec 27, 2000	74.91	75.55	74.84	75.55
63	NASDAQ	IUSV	Tue, Dec 26, 2000	74.19	74.69	74.19	74.69
62	NASDAQ	IUSV	Fri, Dec 22, 2000	73.25	73.61	73.25	73.59
61	NASDAQ	IUSV	Thu, Dec 21, 2000	72.02	72.66	71.98	72.66
60	NASDAQ	IUSV	Wed, Dec 20, 2000	72.53	72.58	72.30	72.30
59	NASDAQ	IUSV	Tue, Dec 19, 2000	73.95	73.95	73.95	73.95
58	NASDAQ	IUSV	Mon, Dec 18, 2000	72.81	74.00	72.81	73.69
57	NASDAQ	IUSV	Fri, Dec 15, 2000	72.75	72.75	72.44	72.44
56	NASDAQ	IUSV	Thu, Dec 14, 2000	73.58	73.58	73.38	73.38
55	NASDAQ	IUSV	Wed, Dec 13, 2000	74.66	74.66	74.38	74.38
54	NASDAQ	IUSV	Mon, Dec 11, 2000	74.31	74.84	74.31	74.84
53	NASDAQ	IUSV	Fri, Dec 8, 2000	73.97	74.19	73.81	73.81
52	NASDAQ	IUSV	Thu, Dec 7, 2000	74.00	74.00	73.75	73.75
51	NASDAQ	IUSV	Wed, Dec 6, 2000	74.59	74.59	74.00	74.00
50	NASDAQ	IUSV	Tue, Dec 5, 2000	74.00	74.00	74.00	74.00
49	NASDAQ	IUSV	Mon, Dec 4, 2000	72.41	73.22	72.41	73.19
48	NASDAQ	IUSV	Fri, Dec 1, 2000	72.56	72.56	72.56	72.56
47	NASDAQ	IUSV	Thu, Nov 30, 2000	71.92	72.05	71.92	72.05
46	NASDAQ	IUSV	Tue, Nov 28, 2000	72.64	72.81	72.64	72.70
45	NASDAQ	IUSV	Mon, Nov 27, 2000	72.83	72.83	72.83	72.83
44	NASDAQ	IUSV	Fri, Nov 24, 2000	72.19	72.34	72.19	72.34
43	NASDAQ	IUSV	Wed, Nov 22, 2000	71.98	71.98	71.80	71.80
42	NASDAQ	IUSV	Tue, Nov 21, 2000	72.16	72.52	71.98	72.52
41	NASDAQ	IUSV	Mon, Nov 20, 2000	72.56	72.56	72.33	72.33
40	NASDAQ	IUSV	Fri, Nov 17, 2000	74.00	74.00	73.00	73.00
39	NASDAQ	IUSV	Thu, Nov 16, 2000	73.88	73.88	73.77	73.77
38	NASDAQ	IUSV	Wed, Nov 15, 2000	73.45	73.78	73.45	73.48
37	NASDAQ	IUSV	Mon, Nov 13, 2000	73.84	73.88	72.64	73.47
36	NASDAQ	IUSV	Fri, Nov 10, 2000	74.44	74.44	74.19	74.19
35	NASDAQ	IUSV	Thu, Nov 9, 2000	74.78	74.78	73.52	74.44
34	NASDAQ	IUSV	Wed, Nov 8, 2000	75.00	75.30	74.89	75.08
33	NASDAQ	IUSV	Tue, Nov 7, 2000	75.09	75.17	74.72	75.00
32	NASDAQ	IUSV	Mon, Nov 6, 2000	74.84	75.14	74.75	75.14
31	NASDAQ	IUSV	Fri, Nov 3, 2000	74.73	75.00	74.70	74.70
30	NASDAQ	IUSV	Thu, Nov 2, 2000	75.06	75.06	74.78	74.78
29	NASDAQ	IUSV	Wed, Nov 1, 2000	75.06	75.06	74.98	74.98
28	NASDAQ	IUSV	Tue, Oct 31, 2000	74.61	75.41	74.41	75.31
27	NASDAQ	IUSV	Wed, Oct 25, 2000	71.59	71.59	71.59	71.59
26	NASDAQ	IUSV	Mon, Oct 23, 2000	71.50	71.50	71.41	71.41
25	NASDAQ	IUSV	Thu, Oct 19, 2000	70.27	70.92	70.27	70.92
24	NASDAQ	IUSV	Wed, Oct 18, 2000	70.11	70.11	70.11	70.11
23	NASDAQ	IUSV	Tue, Oct 17, 2000	70.44	70.44	70.44	70.44
22	NASDAQ	IUSV	Mon, Oct 16, 2000	70.88	70.89	70.86	70.86
21	NASDAQ	IUSV	Fri, Oct 13, 2000	70.36	70.73	70.36	70.73
20	NASDAQ	IUSV	Thu, Oct 12, 2000	70.02	70.02	69.61	69.72
19	NASDAQ	IUSV	Wed, Oct 11, 2000	71.36	71.38	70.73	70.73
18	NASDAQ	IUSV	Tue, Oct 10, 2000	72.27	72.27	72.27	72.27
17	NASDAQ	IUSV	Mon, Oct 9, 2000	72.81	72.81	72.58	72.61
16	NASDAQ	IUSV	Fri, Oct 6, 2000	72.55	72.55	72.55	72.55
15	NASDAQ	IUSV	Wed, Oct 4, 2000	73.72	73.86	73.72	73.86
14	NASDAQ	IUSV	Tue, Oct 3, 2000	74.52	74.52	74.52	74.52
13	NASDAQ	IUSV	Fri, Sep 29, 2000	73.83	73.83	73.83	73.83
12	NASDAQ	IUSV	Tue, Sep 26, 2000	72.33	72.33	72.33	72.33
11	NASDAQ	IUSV	Tue, Sep 19, 2000	72.66	72.66	72.66	72.66
10	NASDAQ	IUSV	Fri, Sep 15, 2000	74.27	74.27	73.56	73.56
9	NASDAQ	IUSV	Thu, Sep 14, 2000	74.00	74.00	73.98	73.98
8	NASDAQ	IUSV	Wed, Sep 13, 2000	74.84	74.84	74.50	74.50
7	NASDAQ	IUSV	Mon, Sep 11, 2000	75.02	75.02	74.61	74.61
6	NASDAQ	IUSV	Wed, Sep 6, 2000	74.05	74.05	73.92	73.94
5	NASDAQ	IUSV	Tue, Sep 5, 2000	73.72	73.72	73.50	73.50
4	NASDAQ	IUSV	Mon, Aug 28, 2000	73.41	73.41	73.41	73.41
3	NASDAQ	IUSV	Wed, Aug 23, 2000	73.17	73.31	73.17	73.31
2	NASDAQ	IUSV	Tue, Aug 8, 2000	72.00	72.00	72.00	72.00
1	NASDAQ	IUSV	Fri, Aug 4, 2000	71.66	71.78	71.66	71.78
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P U.S. Value ETF NASDAQ:IUSV 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