iShares Core S&P 500 ETF AMEX:IVV Historical Prices

Below are the 5985 trading days of historical prices for IVV.

#	Exchange	Symbol	Date	Open	High	Low	Close
5985	AMEX	IVV	Tue, Mar 5, 2024	512.75	513.17	507.35	509.58
5984	AMEX	IVV	Mon, Mar 4, 2024	514.52	516.72	514.51	514.78
5983	AMEX	IVV	Fri, Mar 1, 2024	511.48	515.80	511.07	515.39
5982	AMEX	IVV	Thu, Feb 29, 2024	510.53	512.21	507.82	510.45
5981	AMEX	IVV	Wed, Feb 28, 2024	507.81	509.30	507.42	508.68
5980	AMEX	IVV	Tue, Feb 27, 2024	509.16	509.63	507.21	509.32
5979	AMEX	IVV	Mon, Feb 26, 2024	510.82	511.22	508.34	508.42
5978	AMEX	IVV	Fri, Feb 23, 2024	511.78	512.63	509.57	510.34
5977	AMEX	IVV	Thu, Feb 22, 2024	506.45	510.94	505.47	510.05
5976	AMEX	IVV	Wed, Feb 21, 2024	497.81	499.78	495.94	499.61
5975	AMEX	IVV	Tue, Feb 20, 2024	500.12	500.85	496.85	499.16
5974	AMEX	IVV	Fri, Feb 16, 2024	504.14	505.29	501.19	501.95
5973	AMEX	IVV	Thu, Feb 15, 2024	501.69	504.63	501.22	504.35
5972	AMEX	IVV	Wed, Feb 14, 2024	499.23	501.50	496.79	501.05
5971	AMEX	IVV	Tue, Feb 13, 2024	496.92	503.28	493.07	496.62
5970	AMEX	IVV	Mon, Feb 12, 2024	503.61	505.92	502.65	503.38
5969	AMEX	IVV	Fri, Feb 9, 2024	501.30	504.07	500.91	503.65
5968	AMEX	IVV	Thu, Feb 8, 2024	500.57	501.09	499.65	500.75
5967	AMEX	IVV	Wed, Feb 7, 2024	498.67	500.94	497.80	500.42
5966	AMEX	IVV	Tue, Feb 6, 2024	495.86	496.68	494.41	496.39
5965	AMEX	IVV	Mon, Feb 5, 2024	496.06	496.55	492.59	495.05
5964	AMEX	IVV	Fri, Feb 2, 2024	492.02	498.43	491.66	496.71
5963	AMEX	IVV	Thu, Feb 1, 2024	486.92	491.64	486.16	491.64
5962	AMEX	IVV	Wed, Jan 31, 2024	490.94	491.44	485.19	485.20
5961	AMEX	IVV	Tue, Jan 30, 2024	492.88	493.98	492.45	493.30
5960	AMEX	IVV	Mon, Jan 29, 2024	490.05	493.77	489.50	493.67
5959	AMEX	IVV	Fri, Jan 26, 2024	489.92	491.45	488.88	489.82
5958	AMEX	IVV	Thu, Jan 25, 2024	489.94	490.62	487.73	490.33
5957	AMEX	IVV	Wed, Jan 24, 2024	490.13	491.10	487.34	487.61
5956	AMEX	IVV	Tue, Jan 23, 2024	486.37	487.41	485.19	487.24
5955	AMEX	IVV	Mon, Jan 22, 2024	486.37	487.54	485.12	485.73
5954	AMEX	IVV	Fri, Jan 19, 2024	479.93	485.02	479.24	484.68
5953	AMEX	IVV	Thu, Jan 18, 2024	476.22	479.30	474.68	478.69
5952	AMEX	IVV	Wed, Jan 17, 2024	474.06	475.04	472.11	474.62
5951	AMEX	IVV	Tue, Jan 16, 2024	477.51	478.86	475.32	477.30
5950	AMEX	IVV	Fri, Jan 12, 2024	480.15	480.85	477.50	478.96
5949	AMEX	IVV	Thu, Jan 11, 2024	479.84	480.35	474.50	478.55
5948	AMEX	IVV	Wed, Jan 10, 2024	476.39	479.69	476.14	478.81
5947	AMEX	IVV	Tue, Jan 9, 2024	474.18	477.17	473.60	476.14
5946	AMEX	IVV	Mon, Jan 8, 2024	470.62	476.98	470.55	476.59
5945	AMEX	IVV	Fri, Jan 5, 2024	469.70	472.66	468.65	470.12
5944	AMEX	IVV	Thu, Jan 4, 2024	470.51	473.19	469.27	469.56
5943	AMEX	IVV	Wed, Jan 3, 2024	472.66	473.41	470.38	471.01
5942	AMEX	IVV	Tue, Jan 2, 2024	474.40	475.88	472.70	474.89
5941	AMEX	IVV	Fri, Dec 29, 2023	478.73	479.26	475.54	477.63
5940	AMEX	IVV	Thu, Dec 28, 2023	479.15	479.79	478.52	479.00
5939	AMEX	IVV	Wed, Dec 27, 2023	477.78	478.90	477.16	478.78
5938	AMEX	IVV	Tue, Dec 26, 2023	476.32	478.81	476.23	477.87
5937	AMEX	IVV	Fri, Dec 22, 2023	476.13	477.63	473.94	475.82
5936	AMEX	IVV	Thu, Dec 21, 2023	473.54	475.20	471.05	474.91
5935	AMEX	IVV	Wed, Dec 20, 2023	476.25	478.16	470.04	470.14
5934	AMEX	IVV	Tue, Dec 19, 2023	476.73	479.08	476.64	476.97
5933	AMEX	IVV	Mon, Dec 18, 2023	475.12	477.14	474.99	476.15
5932	AMEX	IVV	Fri, Dec 15, 2023	473.59	474.75	472.56	473.52
5931	AMEX	IVV	Thu, Dec 14, 2023	474.74	475.97	471.48	474.32
5930	AMEX	IVV	Wed, Dec 13, 2023	466.64	472.99	466.31	472.84
5929	AMEX	IVV	Tue, Dec 12, 2023	463.79	466.45	462.75	466.45
5928	AMEX	IVV	Mon, Dec 11, 2023	461.82	464.33	461.62	464.15
5927	AMEX	IVV	Fri, Dec 8, 2023	459.61	462.87	459.35	462.35
5926	AMEX	IVV	Thu, Dec 7, 2023	459.00	461.00	456.80	460.36
5925	AMEX	IVV	Wed, Dec 6, 2023	460.95	460.98	456.45	456.85
5924	AMEX	IVV	Tue, Dec 5, 2023	457.40	459.69	456.99	458.75
5923	AMEX	IVV	Mon, Dec 4, 2023	457.70	459.04	456.45	458.85
5922	AMEX	IVV	Fri, Dec 1, 2023	457.89	461.76	457.29	461.13
5921	AMEX	IVV	Thu, Nov 30, 2023	457.57	458.84	455.41	458.42
5920	AMEX	IVV	Wed, Nov 29, 2023	459.26	460.40	456.29	456.77
5919	AMEX	IVV	Tue, Nov 28, 2023	456.18	458.37	455.59	456.98
5918	AMEX	IVV	Mon, Nov 27, 2023	456.81	457.59	456.17	456.59
5917	AMEX	IVV	Fri, Nov 24, 2023	457.18	457.59	456.81	457.44
5916	AMEX	IVV	Wed, Nov 22, 2023	457.07	458.48	455.97	457.10
5915	AMEX	IVV	Tue, Nov 21, 2023	455.23	455.71	454.06	455.37
5914	AMEX	IVV	Mon, Nov 20, 2023	452.61	457.21	452.58	456.42
5913	AMEX	IVV	Fri, Nov 17, 2023	452.47	453.48	451.36	452.78
5912	AMEX	IVV	Thu, Nov 16, 2023	451.26	452.55	450.19	452.30
5911	AMEX	IVV	Wed, Nov 15, 2023	452.22	453.42	450.85	451.74
5910	AMEX	IVV	Tue, Nov 14, 2023	448.43	452.10	448.11	450.83
5909	AMEX	IVV	Mon, Nov 13, 2023	441.21	443.33	440.41	442.16
5908	AMEX	IVV	Fri, Nov 10, 2023	437.97	442.92	436.40	442.67
5907	AMEX	IVV	Thu, Nov 9, 2023	440.45	440.45	435.37	435.85
5906	AMEX	IVV	Wed, Nov 8, 2023	439.50	440.04	436.82	439.16
5905	AMEX	IVV	Tue, Nov 7, 2023	437.66	439.54	436.47	438.80
5904	AMEX	IVV	Mon, Nov 6, 2023	437.49	438.04	435.63	437.64
5903	AMEX	IVV	Fri, Nov 3, 2023	435.06	438.24	434.95	436.59
5902	AMEX	IVV	Thu, Nov 2, 2023	428.48	432.84	428.48	432.71
5901	AMEX	IVV	Wed, Nov 1, 2023	421.03	425.37	420.48	424.53
5900	AMEX	IVV	Tue, Oct 31, 2023	418.00	420.36	416.07	419.94
5899	AMEX	IVV	Mon, Oct 30, 2023	415.36	418.51	414.04	417.45
5898	AMEX	IVV	Fri, Oct 27, 2023	416.01	416.41	411.02	412.55
5897	AMEX	IVV	Thu, Oct 26, 2023	418.34	419.15	413.42	414.45
5896	AMEX	IVV	Wed, Oct 25, 2023	423.77	423.85	418.86	419.51
5895	AMEX	IVV	Tue, Oct 24, 2023	424.51	426.65	422.60	425.56
5894	AMEX	IVV	Mon, Oct 23, 2023	421.45	426.33	419.65	422.38
5893	AMEX	IVV	Fri, Oct 20, 2023	427.89	428.38	422.94	423.12
5892	AMEX	IVV	Thu, Oct 19, 2023	432.85	434.75	427.62	428.39
5891	AMEX	IVV	Wed, Oct 18, 2023	436.14	437.09	430.98	432.31
5890	AMEX	IVV	Tue, Oct 17, 2023	434.73	440.05	434.40	438.05
5889	AMEX	IVV	Mon, Oct 16, 2023	435.74	439.08	435.53	437.92
5888	AMEX	IVV	Fri, Oct 13, 2023	437.18	438.38	431.79	433.41
5887	AMEX	IVV	Thu, Oct 12, 2023	438.91	439.28	433.17	435.70
5886	AMEX	IVV	Wed, Oct 11, 2023	437.63	438.50	435.10	438.33
5885	AMEX	IVV	Tue, Oct 10, 2023	434.89	439.15	434.47	436.48
5884	AMEX	IVV	Mon, Oct 9, 2023	429.45	434.79	428.92	434.21
5883	AMEX	IVV	Fri, Oct 6, 2023	423.87	433.02	422.46	431.37
5882	AMEX	IVV	Thu, Oct 5, 2023	426.28	427.23	423.04	426.36
5881	AMEX	IVV	Wed, Oct 4, 2023	423.90	427.31	422.46	426.56
5880	AMEX	IVV	Tue, Oct 3, 2023	426.92	428.54	422.03	423.56
5879	AMEX	IVV	Mon, Oct 2, 2023	428.49	430.47	426.36	429.28
5878	AMEX	IVV	Fri, Sep 29, 2023	433.62	433.72	427.84	429.43
5877	AMEX	IVV	Thu, Sep 28, 2023	427.35	432.13	426.74	430.37
5876	AMEX	IVV	Wed, Sep 27, 2023	428.94	429.54	424.16	427.87
5875	AMEX	IVV	Tue, Sep 26, 2023	431.05	431.71	426.90	427.76
5874	AMEX	IVV	Mon, Sep 25, 2023	432.99	436.18	432.61	434.11
5873	AMEX	IVV	Fri, Sep 22, 2023	436.40	438.03	433.90	434.30
5872	AMEX	IVV	Thu, Sep 21, 2023	439.64	439.91	435.14	435.34
5871	AMEX	IVV	Wed, Sep 20, 2023	448.01	448.46	442.40	442.59
5870	AMEX	IVV	Tue, Sep 19, 2023	446.67	447.29	443.94	446.82
5869	AMEX	IVV	Mon, Sep 18, 2023	447.05	448.98	446.60	447.82
5868	AMEX	IVV	Fri, Sep 15, 2023	451.21	451.50	446.97	447.05
5867	AMEX	IVV	Thu, Sep 14, 2023	451.57	453.55	450.17	452.89
5866	AMEX	IVV	Wed, Sep 13, 2023	448.65	450.16	447.52	448.88
5865	AMEX	IVV	Tue, Sep 12, 2023	449.42	450.99	447.84	448.46
5864	AMEX	IVV	Mon, Sep 11, 2023	450.69	451.21	448.92	450.90
5863	AMEX	IVV	Fri, Sep 8, 2023	447.25	449.52	446.96	447.87
5862	AMEX	IVV	Thu, Sep 7, 2023	445.49	447.97	445.16	447.32
5861	AMEX	IVV	Wed, Sep 6, 2023	450.87	450.94	446.23	448.56
5860	AMEX	IVV	Tue, Sep 5, 2023	453.21	453.55	451.62	451.70
5859	AMEX	IVV	Fri, Sep 1, 2023	455.72	456.13	452.19	453.65
5858	AMEX	IVV	Thu, Aug 31, 2023	454.13	455.30	452.64	452.69
5857	AMEX	IVV	Wed, Aug 30, 2023	451.99	454.12	451.22	453.49
5856	AMEX	IVV	Tue, Aug 29, 2023	445.08	451.88	444.89	451.51
5855	AMEX	IVV	Mon, Aug 28, 2023	444.64	445.81	443.25	445.08
5854	AMEX	IVV	Fri, Aug 25, 2023	441.04	443.69	437.34	442.41
5853	AMEX	IVV	Thu, Aug 24, 2023	447.00	447.55	439.17	439.27
5852	AMEX	IVV	Wed, Aug 23, 2023	441.49	446.01	441.43	445.25
5851	AMEX	IVV	Tue, Aug 22, 2023	443.53	443.58	439.89	440.39
5850	AMEX	IVV	Mon, Aug 21, 2023	439.84	442.44	437.62	441.65
5849	AMEX	IVV	Fri, Aug 18, 2023	435.63	439.86	435.29	438.69
5848	AMEX	IVV	Thu, Aug 17, 2023	443.45	443.76	438.07	438.61
5847	AMEX	IVV	Wed, Aug 16, 2023	444.82	446.53	441.87	442.01
5846	AMEX	IVV	Tue, Aug 15, 2023	448.69	448.98	444.65	445.34
5845	AMEX	IVV	Mon, Aug 14, 2023	447.03	450.51	446.76	450.44
5844	AMEX	IVV	Fri, Aug 11, 2023	446.33	449.04	445.70	448.04
5843	AMEX	IVV	Thu, Aug 10, 2023	450.56	454.10	447.07	448.31
5842	AMEX	IVV	Wed, Aug 9, 2023	451.41	451.57	447.33	448.11
5841	AMEX	IVV	Tue, Aug 8, 2023	450.43	451.58	447.65	451.16
5840	AMEX	IVV	Mon, Aug 7, 2023	451.10	453.24	450.39	453.06
5839	AMEX	IVV	Fri, Aug 4, 2023	453.13	455.28	448.65	449.09
5838	AMEX	IVV	Thu, Aug 3, 2023	450.42	453.11	449.75	451.19
5837	AMEX	IVV	Wed, Aug 2, 2023	455.67	455.91	451.74	452.49
5836	AMEX	IVV	Tue, Aug 1, 2023	458.74	459.62	457.93	458.90
5835	AMEX	IVV	Mon, Jul 31, 2023	459.85	460.58	458.49	460.18
5834	AMEX	IVV	Fri, Jul 28, 2023	458.24	460.26	457.50	459.22
5833	AMEX	IVV	Thu, Jul 27, 2023	461.49	461.88	453.96	454.92
5832	AMEX	IVV	Wed, Jul 26, 2023	456.89	459.36	455.79	457.88
5831	AMEX	IVV	Tue, Jul 25, 2023	456.32	459.16	456.25	457.84
5830	AMEX	IVV	Mon, Jul 24, 2023	455.78	457.44	455.16	456.61
5829	AMEX	IVV	Fri, Jul 21, 2023	456.37	456.58	454.58	454.60
5828	AMEX	IVV	Thu, Jul 20, 2023	456.58	457.49	453.86	454.61
5827	AMEX	IVV	Wed, Jul 19, 2023	457.45	458.82	456.79	457.46
5826	AMEX	IVV	Tue, Jul 18, 2023	452.85	457.29	452.44	456.62
5825	AMEX	IVV	Mon, Jul 17, 2023	451.47	454.33	451.45	453.33
5824	AMEX	IVV	Fri, Jul 14, 2023	452.90	453.75	450.97	451.65
5823	AMEX	IVV	Thu, Jul 13, 2023	450.25	452.78	449.81	452.10
5822	AMEX	IVV	Wed, Jul 12, 2023	448.81	449.83	447.28	448.28
5821	AMEX	IVV	Tue, Jul 11, 2023	442.78	445.30	441.75	444.94
5820	AMEX	IVV	Mon, Jul 10, 2023	440.48	442.14	439.88	441.97
5819	AMEX	IVV	Fri, Jul 7, 2023	440.94	444.96	440.59	440.80
5818	AMEX	IVV	Thu, Jul 6, 2023	441.80	442.40	439.35	441.93
5817	AMEX	IVV	Wed, Jul 5, 2023	444.19	446.36	444.19	445.58
5816	AMEX	IVV	Mon, Jul 3, 2023	445.23	446.43	444.96	446.35
5815	AMEX	IVV	Fri, Jun 30, 2023	443.75	446.62	443.45	445.71
5814	AMEX	IVV	Thu, Jun 29, 2023	438.22	440.59	437.88	440.31
5813	AMEX	IVV	Wed, Jun 28, 2023	437.35	439.75	436.70	438.56
5812	AMEX	IVV	Tue, Jun 27, 2023	434.64	439.08	433.52	438.42
5811	AMEX	IVV	Mon, Jun 26, 2023	434.89	436.86	433.44	433.62
5810	AMEX	IVV	Fri, Jun 23, 2023	435.19	437.35	434.75	435.46
5809	AMEX	IVV	Thu, Jun 22, 2023	436.25	438.90	435.86	438.80
5808	AMEX	IVV	Wed, Jun 21, 2023	438.44	439.47	436.64	437.22
5807	AMEX	IVV	Tue, Jun 20, 2023	439.72	441.53	437.30	439.54
5806	AMEX	IVV	Fri, Jun 16, 2023	445.39	445.48	441.25	441.63
5805	AMEX	IVV	Thu, Jun 15, 2023	437.01	444.57	436.87	443.21
5804	AMEX	IVV	Wed, Jun 14, 2023	437.65	439.72	434.24	437.80
5803	AMEX	IVV	Tue, Jun 13, 2023	435.97	437.98	435.26	437.29
5802	AMEX	IVV	Mon, Jun 12, 2023	431.49	434.49	430.77	434.45
5801	AMEX	IVV	Fri, Jun 9, 2023	430.54	432.60	429.48	430.54
5800	AMEX	IVV	Thu, Jun 8, 2023	427.14	430.20	426.43	429.68
5799	AMEX	IVV	Wed, Jun 7, 2023	429.02	430.21	426.70	427.21
5798	AMEX	IVV	Tue, Jun 6, 2023	428.59	430.50	427.92	428.62
5797	AMEX	IVV	Mon, Jun 5, 2023	430.22	431.57	428.30	429.79
5796	AMEX	IVV	Fri, Jun 2, 2023	426.37	430.67	425.88	429.79
5795	AMEX	IVV	Thu, Jun 1, 2023	419.96	424.80	418.70	423.75
5794	AMEX	IVV	Wed, May 31, 2023	420.11	421.07	418.07	419.43
5793	AMEX	IVV	Tue, May 30, 2023	423.91	424.43	420.62	422.03
5792	AMEX	IVV	Fri, May 26, 2023	417.18	422.63	417.09	421.95
5791	AMEX	IVV	Thu, May 25, 2023	416.56	417.97	414.21	416.48
5790	AMEX	IVV	Wed, May 24, 2023	414.24	414.59	411.67	412.84
5789	AMEX	IVV	Tue, May 23, 2023	418.93	419.88	415.51	415.96
5788	AMEX	IVV	Mon, May 22, 2023	420.51	422.26	419.21	420.56
5787	AMEX	IVV	Fri, May 19, 2023	422.02	422.59	419.21	420.44
5786	AMEX	IVV	Thu, May 18, 2023	416.80	421.52	416.50	421.05
5785	AMEX	IVV	Wed, May 17, 2023	414.20	417.67	412.43	417.01
5784	AMEX	IVV	Tue, May 16, 2023	413.70	414.62	412.01	412.01
5783	AMEX	IVV	Mon, May 15, 2023	414.11	415.23	412.05	414.78
5782	AMEX	IVV	Fri, May 12, 2023	415.27	415.37	410.87	413.41
5781	AMEX	IVV	Thu, May 11, 2023	413.74	414.21	411.75	413.95
5780	AMEX	IVV	Wed, May 10, 2023	415.70	416.34	410.67	414.57
5779	AMEX	IVV	Tue, May 9, 2023	412.92	413.88	412.48	412.83
5778	AMEX	IVV	Mon, May 8, 2023	414.78	415.06	413.10	414.52
5777	AMEX	IVV	Fri, May 5, 2023	410.68	415.53	410.43	414.30
5776	AMEX	IVV	Thu, May 4, 2023	408.65	409.03	405.54	406.86
5775	AMEX	IVV	Wed, May 3, 2023	413.18	415.64	409.56	409.72
5774	AMEX	IVV	Tue, May 2, 2023	416.54	416.64	409.59	412.69
5773	AMEX	IVV	Mon, May 1, 2023	417.29	419.42	417.10	417.36
5772	AMEX	IVV	Fri, Apr 28, 2023	413.27	417.74	413.23	417.66
5771	AMEX	IVV	Thu, Apr 27, 2023	408.75	414.49	408.55	414.23
5770	AMEX	IVV	Wed, Apr 26, 2023	408.47	409.59	405.54	406.17
5769	AMEX	IVV	Tue, Apr 25, 2023	412.34	412.89	407.79	407.83
5768	AMEX	IVV	Mon, Apr 24, 2023	413.75	414.85	412.39	414.41
5767	AMEX	IVV	Fri, Apr 21, 2023	413.99	414.46	412.00	413.89
5766	AMEX	IVV	Thu, Apr 20, 2023	412.96	415.50	412.07	413.66
5765	AMEX	IVV	Wed, Apr 19, 2023	414.02	416.87	413.98	415.99
5764	AMEX	IVV	Tue, Apr 18, 2023	417.44	417.52	414.60	416.02
5763	AMEX	IVV	Mon, Apr 17, 2023	414.14	415.85	412.88	415.78
5762	AMEX	IVV	Fri, Apr 14, 2023	414.64	416.89	411.85	414.25
5761	AMEX	IVV	Thu, Apr 13, 2023	411.04	415.62	410.50	415.27
5760	AMEX	IVV	Wed, Apr 12, 2023	413.68	413.94	409.23	409.93
5759	AMEX	IVV	Tue, Apr 11, 2023	412.02	412.97	410.69	411.47
5758	AMEX	IVV	Mon, Apr 10, 2023	408.37	411.50	407.76	411.48
5757	AMEX	IVV	Thu, Apr 6, 2023	408.57	411.27	407.44	411.01
5756	AMEX	IVV	Wed, Apr 5, 2023	409.74	410.48	407.65	409.46
5755	AMEX	IVV	Tue, Apr 4, 2023	413.42	413.69	409.00	410.43
5754	AMEX	IVV	Mon, Apr 3, 2023	410.71	413.16	410.20	412.54
5753	AMEX	IVV	Fri, Mar 31, 2023	406.48	411.44	406.35	411.08
5752	AMEX	IVV	Thu, Mar 30, 2023	405.84	406.10	403.48	405.39
5751	AMEX	IVV	Wed, Mar 29, 2023	401.66	403.37	400.45	403.15
5750	AMEX	IVV	Tue, Mar 28, 2023	397.47	398.21	395.40	397.40
5749	AMEX	IVV	Mon, Mar 27, 2023	399.93	400.63	397.29	398.14
5748	AMEX	IVV	Fri, Mar 24, 2023	393.54	397.52	391.09	397.45
5747	AMEX	IVV	Thu, Mar 23, 2023	396.89	401.02	392.08	394.84
5746	AMEX	IVV	Wed, Mar 22, 2023	402.13	405.87	395.41	393.84
5745	AMEX	IVV	Tue, Mar 21, 2023	400.63	402.82	398.95	402.23
5744	AMEX	IVV	Mon, Mar 20, 2023	394.14	397.50	393.38	397.07
5743	AMEX	IVV	Fri, Mar 17, 2023	396.60	397.70	391.86	393.17
5742	AMEX	IVV	Thu, Mar 16, 2023	388.66	398.25	388.05	397.89
5741	AMEX	IVV	Wed, Mar 15, 2023	387.59	391.20	385.45	391.16
5740	AMEX	IVV	Tue, Mar 14, 2023	392.32	395.26	388.82	393.58
5739	AMEX	IVV	Mon, Mar 13, 2023	383.50	392.05	382.37	387.07
5738	AMEX	IVV	Fri, Mar 10, 2023	392.85	394.95	386.11	387.88
5737	AMEX	IVV	Thu, Mar 9, 2023	401.63	403.33	392.32	393.41
5736	AMEX	IVV	Wed, Mar 8, 2023	400.30	401.59	398.44	400.83
5735	AMEX	IVV	Tue, Mar 7, 2023	406.34	406.58	399.49	400.13
5734	AMEX	IVV	Mon, Mar 6, 2023	407.06	409.38	405.96	406.54
5733	AMEX	IVV	Fri, Mar 3, 2023	401.58	406.34	400.91	406.08
5732	AMEX	IVV	Thu, Mar 2, 2023	394.50	400.53	394.20	399.67
5731	AMEX	IVV	Wed, Mar 1, 2023	397.22	398.50	395.20	396.55
5730	AMEX	IVV	Tue, Feb 28, 2023	399.06	401.11	397.97	397.97
5729	AMEX	IVV	Mon, Feb 27, 2023	401.74	403.15	398.61	399.50
5728	AMEX	IVV	Fri, Feb 24, 2023	397.21	399.07	395.48	398.11
5727	AMEX	IVV	Thu, Feb 23, 2023	403.46	404.05	398.10	402.46
5726	AMEX	IVV	Wed, Feb 22, 2023	401.38	402.98	398.85	400.35
5725	AMEX	IVV	Tue, Feb 21, 2023	404.92	406.00	400.68	401.03
5724	AMEX	IVV	Fri, Feb 17, 2023	407.95	409.39	405.95	409.14
5723	AMEX	IVV	Thu, Feb 16, 2023	410.74	414.82	410.08	410.28
5722	AMEX	IVV	Wed, Feb 15, 2023	412.26	415.96	411.44	415.88
5721	AMEX	IVV	Tue, Feb 14, 2023	413.16	417.00	410.45	414.56
5720	AMEX	IVV	Mon, Feb 13, 2023	410.67	414.85	410.19	414.78
5719	AMEX	IVV	Fri, Feb 10, 2023	407.71	410.36	406.93	409.96
5718	AMEX	IVV	Thu, Feb 9, 2023	416.38	416.52	407.73	409.07
5717	AMEX	IVV	Wed, Feb 8, 2023	415.05	416.46	411.88	412.57
5716	AMEX	IVV	Tue, Feb 7, 2023	410.77	418.43	409.53	417.12
5715	AMEX	IVV	Mon, Feb 6, 2023	411.74	413.24	410.03	411.80
5714	AMEX	IVV	Fri, Feb 3, 2023	413.52	418.95	413.04	414.35
5713	AMEX	IVV	Thu, Feb 2, 2023	416.80	420.25	414.80	418.66
5712	AMEX	IVV	Wed, Feb 1, 2023	407.10	415.59	404.22	412.67
5711	AMEX	IVV	Tue, Jan 31, 2023	403.00	408.40	402.67	408.31
5710	AMEX	IVV	Mon, Jan 30, 2023	404.66	407.02	402.20	402.47
5709	AMEX	IVV	Fri, Jan 27, 2023	405.48	410.07	405.39	407.65
5708	AMEX	IVV	Thu, Jan 26, 2023	405.04	406.80	401.92	406.64
5707	AMEX	IVV	Wed, Jan 25, 2023	397.75	402.57	395.42	402.22
5706	AMEX	IVV	Tue, Jan 24, 2023	400.75	403.04	399.50	402.15
5705	AMEX	IVV	Mon, Jan 23, 2023	398.55	404.52	397.60	402.42
5704	AMEX	IVV	Fri, Jan 20, 2023	391.88	397.88	390.19	397.70
5703	AMEX	IVV	Thu, Jan 19, 2023	391.10	392.87	389.08	390.53
5702	AMEX	IVV	Wed, Jan 18, 2023	400.87	401.94	393.15	393.33
5701	AMEX	IVV	Tue, Jan 17, 2023	400.37	402.07	398.92	399.63
5700	AMEX	IVV	Fri, Jan 13, 2023	395.46	400.92	395.15	400.37
5699	AMEX	IVV	Thu, Jan 12, 2023	398.47	400.31	394.23	398.80
5698	AMEX	IVV	Wed, Jan 11, 2023	394.06	397.40	393.22	397.25
5697	AMEX	IVV	Tue, Jan 10, 2023	389.02	392.44	388.04	392.36
5696	AMEX	IVV	Mon, Jan 9, 2023	392.17	395.50	389.43	389.56
5695	AMEX	IVV	Fri, Jan 6, 2023	384.35	391.03	381.23	389.83
5694	AMEX	IVV	Thu, Jan 5, 2023	383.44	383.55	380.53	381.13
5693	AMEX	IVV	Wed, Jan 4, 2023	384.94	387.63	381.77	385.51
5692	AMEX	IVV	Tue, Jan 3, 2023	386.12	388.11	379.60	382.53
5691	AMEX	IVV	Fri, Dec 30, 2022	382.42	384.27	380.17	384.21
5690	AMEX	IVV	Thu, Dec 29, 2022	381.37	386.06	380.84	385.01
5689	AMEX	IVV	Wed, Dec 28, 2022	383.09	385.15	378.15	378.46
5688	AMEX	IVV	Tue, Dec 27, 2022	384.55	384.87	381.42	383.11
5687	AMEX	IVV	Fri, Dec 23, 2022	381.44	384.76	379.77	384.59
5686	AMEX	IVV	Thu, Dec 22, 2022	384.76	385.08	376.49	382.60
5685	AMEX	IVV	Wed, Dec 21, 2022	385.13	389.16	384.44	387.88
5684	AMEX	IVV	Tue, Dec 20, 2022	380.97	383.91	379.62	382.18
5683	AMEX	IVV	Mon, Dec 19, 2022	385.26	385.56	380.01	381.74
5682	AMEX	IVV	Fri, Dec 16, 2022	386.90	388.27	382.79	384.94
5681	AMEX	IVV	Thu, Dec 15, 2022	394.34	395.25	387.88	389.70
5680	AMEX	IVV	Wed, Dec 14, 2022	401.61	405.60	396.36	399.60
5679	AMEX	IVV	Tue, Dec 13, 2022	410.33	410.44	399.13	402.01
5678	AMEX	IVV	Mon, Dec 12, 2022	395.87	400.66	395.11	398.83
5677	AMEX	IVV	Fri, Dec 9, 2022	396.64	399.34	394.85	395.01
5676	AMEX	IVV	Thu, Dec 8, 2022	396.82	399.05	395.15	397.95
5675	AMEX	IVV	Wed, Dec 7, 2022	394.42	397.32	393.62	394.85
5674	AMEX	IVV	Tue, Dec 6, 2022	401.14	401.65	393.31	395.61
5673	AMEX	IVV	Mon, Dec 5, 2022	405.73	406.72	399.93	401.35
5672	AMEX	IVV	Fri, Dec 2, 2022	403.95	409.65	403.95	408.71
5671	AMEX	IVV	Thu, Dec 1, 2022	410.68	411.94	406.53	409.15
5670	AMEX	IVV	Wed, Nov 30, 2022	397.21	409.32	395.19	409.32
5669	AMEX	IVV	Tue, Nov 29, 2022	397.76	399.03	395.00	397.01
5668	AMEX	IVV	Mon, Nov 28, 2022	400.83	402.56	396.82	397.69
5667	AMEX	IVV	Fri, Nov 25, 2022	403.61	404.69	403.33	404.09
5666	AMEX	IVV	Wed, Nov 23, 2022	401.27	404.69	401.11	404.12
5665	AMEX	IVV	Tue, Nov 22, 2022	398.33	401.81	396.88	401.72
5664	AMEX	IVV	Mon, Nov 21, 2022	396.38	397.47	394.39	396.26
5663	AMEX	IVV	Fri, Nov 18, 2022	399.44	399.50	394.73	397.78
5662	AMEX	IVV	Thu, Nov 17, 2022	392.21	396.65	391.81	395.90
5661	AMEX	IVV	Wed, Nov 16, 2022	398.45	399.45	396.49	397.24
5660	AMEX	IVV	Tue, Nov 15, 2022	402.90	404.03	396.20	400.18
5659	AMEX	IVV	Mon, Nov 14, 2022	398.36	401.91	396.58	396.81
5658	AMEX	IVV	Fri, Nov 11, 2022	397.34	401.06	395.11	400.17
5657	AMEX	IVV	Thu, Nov 10, 2022	389.63	396.70	387.27	396.35
5656	AMEX	IVV	Wed, Nov 9, 2022	381.43	382.71	375.18	375.77
5655	AMEX	IVV	Tue, Nov 8, 2022	382.68	386.68	379.27	383.60
5654	AMEX	IVV	Mon, Nov 7, 2022	379.27	382.14	377.08	381.53
5653	AMEX	IVV	Fri, Nov 4, 2022	378.51	380.40	371.53	377.84
5652	AMEX	IVV	Thu, Nov 3, 2022	372.94	375.69	370.31	372.57
5651	AMEX	IVV	Wed, Nov 2, 2022	385.58	390.21	376.22	376.35
5650	AMEX	IVV	Tue, Nov 1, 2022	391.77	392.00	384.95	386.25
5649	AMEX	IVV	Mon, Oct 31, 2022	388.03	390.69	386.86	387.79
5648	AMEX	IVV	Fri, Oct 28, 2022	381.49	391.15	381.28	390.53
5647	AMEX	IVV	Thu, Oct 27, 2022	384.70	386.59	380.91	381.58
5646	AMEX	IVV	Wed, Oct 26, 2022	383.21	389.19	382.97	383.62
5645	AMEX	IVV	Tue, Oct 25, 2022	380.37	386.87	380.29	386.54
5644	AMEX	IVV	Mon, Oct 24, 2022	377.47	381.62	374.65	380.43
5643	AMEX	IVV	Fri, Oct 21, 2022	366.62	376.35	365.10	375.81
5642	AMEX	IVV	Thu, Oct 20, 2022	369.52	374.17	366.14	366.95
5641	AMEX	IVV	Wed, Oct 19, 2022	370.48	373.36	367.05	370.10
5640	AMEX	IVV	Tue, Oct 18, 2022	376.69	376.96	369.08	372.55
5639	AMEX	IVV	Mon, Oct 17, 2022	365.50	369.44	365.48	368.33
5638	AMEX	IVV	Fri, Oct 14, 2022	370.04	371.73	358.43	359.09
5637	AMEX	IVV	Thu, Oct 13, 2022	350.61	369.02	349.53	367.51
5636	AMEX	IVV	Wed, Oct 12, 2022	359.67	361.25	357.77	357.98
5635	AMEX	IVV	Tue, Oct 11, 2022	359.70	364.49	357.17	359.14
5634	AMEX	IVV	Mon, Oct 10, 2022	365.47	365.70	359.15	361.62
5633	AMEX	IVV	Fri, Oct 7, 2022	370.47	370.78	362.42	364.33
5632	AMEX	IVV	Thu, Oct 6, 2022	377.14	380.23	374.26	374.78
5631	AMEX	IVV	Wed, Oct 5, 2022	374.88	381.00	372.46	378.52
5630	AMEX	IVV	Tue, Oct 4, 2022	373.89	379.53	373.87	379.41
5629	AMEX	IVV	Mon, Oct 3, 2022	362.55	370.07	360.67	368.14
5628	AMEX	IVV	Fri, Sep 30, 2022	363.30	367.35	358.53	358.65
5627	AMEX	IVV	Thu, Sep 29, 2022	368.34	368.56	361.18	364.37
5626	AMEX	IVV	Wed, Sep 28, 2022	365.82	373.80	364.07	372.02
5625	AMEX	IVV	Tue, Sep 27, 2022	369.53	371.93	362.35	364.93
5624	AMEX	IVV	Mon, Sep 26, 2022	367.94	371.72	364.51	365.87
5623	AMEX	IVV	Fri, Sep 23, 2022	373.98	374.02	366.70	369.51
5622	AMEX	IVV	Thu, Sep 22, 2022	380.11	381.10	376.92	377.69
5621	AMEX	IVV	Wed, Sep 21, 2022	389.72	392.93	380.90	380.91
5620	AMEX	IVV	Tue, Sep 20, 2022	388.66	389.66	384.77	387.52
5619	AMEX	IVV	Mon, Sep 19, 2022	385.80	392.17	385.76	392.13
5618	AMEX	IVV	Fri, Sep 16, 2022	387.73	389.86	385.69	389.10
5617	AMEX	IVV	Thu, Sep 15, 2022	395.06	398.03	390.82	392.07
5616	AMEX	IVV	Wed, Sep 14, 2022	396.46	398.24	393.14	396.65
5615	AMEX	IVV	Tue, Sep 13, 2022	403.94	405.21	394.01	395.14
5614	AMEX	IVV	Mon, Sep 12, 2022	410.96	413.94	410.65	413.17
5613	AMEX	IVV	Fri, Sep 9, 2022	404.80	409.67	404.65	408.76
5612	AMEX	IVV	Thu, Sep 8, 2022	397.39	402.94	396.20	402.34
5611	AMEX	IVV	Wed, Sep 7, 2022	392.42	400.67	392.28	399.82
5610	AMEX	IVV	Tue, Sep 6, 2022	395.25	396.26	390.45	392.71
5609	AMEX	IVV	Fri, Sep 2, 2022	402.38	403.65	392.33	394.28
5608	AMEX	IVV	Thu, Sep 1, 2022	394.90	398.82	392.06	398.54
5607	AMEX	IVV	Wed, Aug 31, 2022	402.00	403.30	397.09	397.18
5606	AMEX	IVV	Tue, Aug 30, 2022	405.98	406.21	398.10	400.19
5605	AMEX	IVV	Mon, Aug 29, 2022	404.32	407.96	403.30	404.83
5604	AMEX	IVV	Fri, Aug 26, 2022	421.70	422.16	407.28	407.28
5603	AMEX	IVV	Thu, Aug 25, 2022	417.48	421.81	416.35	421.69
5602	AMEX	IVV	Wed, Aug 24, 2022	414.33	417.32	413.58	415.83
5601	AMEX	IVV	Tue, Aug 23, 2022	415.09	417.60	413.94	414.54
5600	AMEX	IVV	Mon, Aug 22, 2022	419.28	419.39	414.58	415.46
5599	AMEX	IVV	Fri, Aug 19, 2022	427.26	427.54	423.47	424.36
5598	AMEX	IVV	Thu, Aug 18, 2022	429.14	430.89	427.78	430.05
5597	AMEX	IVV	Wed, Aug 17, 2022	428.20	431.81	426.81	428.79
5596	AMEX	IVV	Tue, Aug 16, 2022	430.05	434.03	429.24	432.04
5595	AMEX	IVV	Mon, Aug 15, 2022	427.13	431.69	427.00	431.14
5594	AMEX	IVV	Fri, Aug 12, 2022	424.30	429.48	423.28	429.25
5593	AMEX	IVV	Thu, Aug 11, 2022	425.26	427.21	421.47	422.30
5592	AMEX	IVV	Wed, Aug 10, 2022	421.01	422.36	418.97	422.15
5591	AMEX	IVV	Tue, Aug 9, 2022	414.43	414.89	412.38	413.49
5590	AMEX	IVV	Mon, Aug 8, 2022	417.50	419.84	414.00	415.23
5589	AMEX	IVV	Fri, Aug 5, 2022	411.83	416.35	411.78	415.59
5588	AMEX	IVV	Thu, Aug 4, 2022	416.57	417.26	414.65	416.32
5587	AMEX	IVV	Wed, Aug 3, 2022	412.49	417.90	412.21	416.72
5586	AMEX	IVV	Tue, Aug 2, 2022	411.27	415.15	408.95	410.32
5585	AMEX	IVV	Mon, Aug 1, 2022	411.34	415.58	410.57	412.95
5584	AMEX	IVV	Fri, Jul 29, 2022	409.83	415.20	408.92	414.28
5583	AMEX	IVV	Thu, Jul 28, 2022	403.97	408.91	400.26	408.21
5582	AMEX	IVV	Wed, Jul 27, 2022	396.45	404.98	396.18	403.09
5581	AMEX	IVV	Tue, Jul 26, 2022	395.86	396.09	391.98	392.93
5580	AMEX	IVV	Mon, Jul 25, 2022	397.82	398.55	395.29	397.65
5579	AMEX	IVV	Fri, Jul 22, 2022	400.99	402.24	394.80	397.24
5578	AMEX	IVV	Thu, Jul 21, 2022	396.20	400.91	393.71	400.81
5577	AMEX	IVV	Wed, Jul 20, 2022	394.45	398.31	393.09	396.76
5576	AMEX	IVV	Tue, Jul 19, 2022	388.03	394.89	387.40	394.32
5575	AMEX	IVV	Mon, Jul 18, 2022	390.36	391.05	382.65	384.00
5574	AMEX	IVV	Fri, Jul 15, 2022	384.55	387.22	382.51	387.13
5573	AMEX	IVV	Thu, Jul 14, 2022	375.55	380.49	372.97	379.88
5572	AMEX	IVV	Wed, Jul 13, 2022	377.01	383.88	376.58	380.80
5571	AMEX	IVV	Tue, Jul 12, 2022	385.70	388.15	380.96	382.76
5570	AMEX	IVV	Mon, Jul 11, 2022	387.85	388.85	385.50	386.23
5569	AMEX	IVV	Fri, Jul 8, 2022	389.26	392.64	387.67	390.68
5568	AMEX	IVV	Thu, Jul 7, 2022	387.16	391.84	387.12	390.99
5567	AMEX	IVV	Wed, Jul 6, 2022	384.11	387.86	381.59	385.28
5566	AMEX	IVV	Tue, Jul 5, 2022	377.87	383.97	374.83	383.91
5565	AMEX	IVV	Fri, Jul 1, 2022	378.52	383.64	375.77	383.09
5564	AMEX	IVV	Thu, Jun 30, 2022	378.20	382.58	374.52	379.15
5563	AMEX	IVV	Wed, Jun 29, 2022	383.17	384.22	380.40	382.34
5562	AMEX	IVV	Tue, Jun 28, 2022	392.14	395.14	382.50	382.61
5561	AMEX	IVV	Mon, Jun 27, 2022	393.04	393.36	389.41	390.58
5560	AMEX	IVV	Fri, Jun 24, 2022	383.34	392.08	383.34	392.00
5559	AMEX	IVV	Thu, Jun 23, 2022	378.58	380.76	374.77	380.13
5558	AMEX	IVV	Wed, Jun 22, 2022	372.57	380.66	372.09	376.36
5557	AMEX	IVV	Tue, Jun 21, 2022	373.74	378.45	373.63	377.01
5556	AMEX	IVV	Fri, Jun 17, 2022	367.44	371.27	364.03	367.66
5555	AMEX	IVV	Thu, Jun 16, 2022	370.83	371.23	364.36	366.99
5554	AMEX	IVV	Wed, Jun 15, 2022	377.69	384.24	372.44	379.46
5553	AMEX	IVV	Tue, Jun 14, 2022	377.20	378.24	370.89	374.13
5552	AMEX	IVV	Mon, Jun 13, 2022	380.17	382.15	373.63	375.13
5551	AMEX	IVV	Fri, Jun 10, 2022	395.30	396.10	390.09	390.13
5550	AMEX	IVV	Thu, Jun 9, 2022	409.79	412.15	401.89	401.99
5549	AMEX	IVV	Wed, Jun 8, 2022	415.75	417.62	412.19	411.66
5548	AMEX	IVV	Tue, Jun 7, 2022	409.84	418.04	409.40	417.46
5547	AMEX	IVV	Mon, Jun 6, 2022	416.69	418.41	412.36	413.62
5546	AMEX	IVV	Fri, Jun 3, 2022	414.21	415.84	411.32	412.38
5545	AMEX	IVV	Thu, Jun 2, 2022	411.25	419.29	408.84	419.26
5544	AMEX	IVV	Wed, Jun 1, 2022	416.99	418.05	408.75	411.51
5543	AMEX	IVV	Tue, May 31, 2022	415.36	418.30	411.83	414.87
5542	AMEX	IVV	Fri, May 27, 2022	409.71	417.25	409.49	417.25
5541	AMEX	IVV	Thu, May 26, 2022	400.43	408.80	400.20	407.06
5540	AMEX	IVV	Wed, May 25, 2022	394.03	401.16	393.61	399.25
5539	AMEX	IVV	Tue, May 24, 2022	394.21	396.79	388.63	395.75
5538	AMEX	IVV	Mon, May 23, 2022	394.57	399.42	392.08	398.61
5537	AMEX	IVV	Fri, May 20, 2022	394.91	395.49	382.17	391.30
5536	AMEX	IVV	Thu, May 19, 2022	390.17	395.74	388.74	391.10
5535	AMEX	IVV	Wed, May 18, 2022	405.24	405.50	392.25	393.56
5534	AMEX	IVV	Tue, May 17, 2022	408.24	410.33	404.33	410.03
5533	AMEX	IVV	Mon, May 16, 2022	401.69	405.74	399.32	401.71
5532	AMEX	IVV	Fri, May 13, 2022	398.38	404.88	397.34	403.41
5531	AMEX	IVV	Thu, May 12, 2022	391.03	397.45	386.78	393.81
5530	AMEX	IVV	Wed, May 11, 2022	399.78	405.69	393.62	394.39
5529	AMEX	IVV	Tue, May 10, 2022	406.21	407.76	396.51	400.71
5528	AMEX	IVV	Mon, May 9, 2022	406.80	408.09	398.28	399.92
5527	AMEX	IVV	Fri, May 6, 2022	412.87	416.55	407.48	413.21
5526	AMEX	IVV	Thu, May 5, 2022	426.35	426.43	411.20	415.45
5525	AMEX	IVV	Wed, May 4, 2022	418.87	431.50	415.48	430.74
5524	AMEX	IVV	Tue, May 3, 2022	416.82	420.73	415.16	418.15
5523	AMEX	IVV	Mon, May 2, 2022	413.62	417.68	406.80	416.22
5522	AMEX	IVV	Fri, Apr 29, 2022	425.48	427.68	412.98	413.56
5521	AMEX	IVV	Thu, Apr 28, 2022	424.10	431.48	419.43	429.68
5520	AMEX	IVV	Wed, Apr 27, 2022	418.94	424.73	416.82	419.15
5519	AMEX	IVV	Tue, Apr 26, 2022	427.70	427.87	417.84	417.89
5518	AMEX	IVV	Mon, Apr 25, 2022	425.47	430.53	420.64	430.42
5517	AMEX	IVV	Fri, Apr 22, 2022	438.80	439.09	427.30	427.78
5516	AMEX	IVV	Thu, Apr 21, 2022	450.56	451.97	439.02	440.09
5515	AMEX	IVV	Wed, Apr 20, 2022	448.88	449.50	445.41	446.56
5514	AMEX	IVV	Tue, Apr 19, 2022	439.75	447.73	439.58	446.96
5513	AMEX	IVV	Mon, Apr 18, 2022	438.71	441.64	437.53	439.86
5512	AMEX	IVV	Thu, Apr 14, 2022	445.44	446.65	439.57	439.70
5511	AMEX	IVV	Wed, Apr 13, 2022	440.05	445.98	439.74	445.20
5510	AMEX	IVV	Tue, Apr 12, 2022	445.05	447.65	438.56	440.05
5509	AMEX	IVV	Mon, Apr 11, 2022	446.02	446.89	441.30	441.74
5508	AMEX	IVV	Fri, Apr 8, 2022	449.97	452.56	447.91	449.51
5507	AMEX	IVV	Thu, Apr 7, 2022	447.54	452.62	445.45	450.71
5506	AMEX	IVV	Wed, Apr 6, 2022	448.79	450.88	445.42	448.49
5505	AMEX	IVV	Tue, Apr 5, 2022	457.24	459.79	451.82	452.89
5504	AMEX	IVV	Mon, Apr 4, 2022	455.18	458.91	454.24	458.80
5503	AMEX	IVV	Fri, Apr 1, 2022	455.26	455.42	451.08	454.79
5502	AMEX	IVV	Thu, Mar 31, 2022	459.91	460.72	453.47	453.69
5501	AMEX	IVV	Wed, Mar 30, 2022	462.51	463.17	458.44	460.79
5500	AMEX	IVV	Tue, Mar 29, 2022	462.01	464.05	458.05	463.67
5499	AMEX	IVV	Mon, Mar 28, 2022	453.95	457.86	452.00	457.83
5498	AMEX	IVV	Fri, Mar 25, 2022	453.10	454.95	450.36	454.64
5497	AMEX	IVV	Thu, Mar 24, 2022	447.79	452.39	446.65	452.36
5496	AMEX	IVV	Wed, Mar 23, 2022	450.36	451.87	447.12	445.91
5495	AMEX	IVV	Tue, Mar 22, 2022	449.22	453.96	449.22	453.07
5494	AMEX	IVV	Mon, Mar 21, 2022	447.72	449.83	444.02	447.61
5493	AMEX	IVV	Fri, Mar 18, 2022	441.36	448.24	440.56	447.70
5492	AMEX	IVV	Thu, Mar 17, 2022	435.44	443.08	435.14	442.96
5491	AMEX	IVV	Wed, Mar 16, 2022	431.93	437.59	426.67	437.52
5490	AMEX	IVV	Tue, Mar 15, 2022	421.54	428.68	420.24	428.04
5489	AMEX	IVV	Mon, Mar 14, 2022	422.90	426.36	417.60	418.82
5488	AMEX	IVV	Fri, Mar 11, 2022	430.05	430.63	421.36	422.01
5487	AMEX	IVV	Thu, Mar 10, 2022	424.37	428.26	422.26	427.34
5486	AMEX	IVV	Wed, Mar 9, 2022	427.04	431.37	424.66	429.31
5485	AMEX	IVV	Tue, Mar 8, 2022	421.43	429.00	416.91	418.06
5484	AMEX	IVV	Mon, Mar 7, 2022	433.44	433.69	421.19	421.20
5483	AMEX	IVV	Fri, Mar 4, 2022	433.75	435.26	429.74	433.95
5482	AMEX	IVV	Thu, Mar 3, 2022	442.44	443.03	435.76	437.69
5481	AMEX	IVV	Wed, Mar 2, 2022	434.31	441.47	433.47	439.80
5480	AMEX	IVV	Tue, Mar 1, 2022	437.00	439.09	429.09	431.92
5479	AMEX	IVV	Mon, Feb 28, 2022	433.93	440.12	432.60	438.72
5478	AMEX	IVV	Fri, Feb 25, 2022	431.44	439.77	429.76	439.61
5477	AMEX	IVV	Thu, Feb 24, 2022	412.80	430.61	412.40	430.14
5476	AMEX	IVV	Wed, Feb 23, 2022	434.48	435.15	423.17	423.48
5475	AMEX	IVV	Tue, Feb 22, 2022	433.75	437.40	427.71	431.34
5474	AMEX	IVV	Fri, Feb 18, 2022	439.34	440.59	433.72	436.07
5473	AMEX	IVV	Thu, Feb 17, 2022	445.18	445.72	438.35	439.10
5472	AMEX	IVV	Wed, Feb 16, 2022	445.76	450.01	443.89	448.51
5471	AMEX	IVV	Tue, Feb 15, 2022	445.64	448.24	445.13	448.00
5470	AMEX	IVV	Mon, Feb 14, 2022	441.88	443.53	437.26	440.91
5469	AMEX	IVV	Fri, Feb 11, 2022	451.34	453.57	440.88	442.35
5468	AMEX	IVV	Thu, Feb 10, 2022	453.39	459.72	449.20	451.38
5467	AMEX	IVV	Wed, Feb 9, 2022	457.26	459.81	457.03	459.50
5466	AMEX	IVV	Tue, Feb 8, 2022	448.71	453.88	447.18	452.82
5465	AMEX	IVV	Mon, Feb 7, 2022	451.51	452.97	447.82	449.25
5464	AMEX	IVV	Fri, Feb 4, 2022	448.24	454.77	445.80	450.85
5463	AMEX	IVV	Thu, Feb 3, 2022	452.92	454.95	447.68	448.60
5462	AMEX	IVV	Wed, Feb 2, 2022	457.57	460.14	455.04	459.26
5461	AMEX	IVV	Tue, Feb 1, 2022	452.69	455.59	448.89	454.89
5460	AMEX	IVV	Mon, Jan 31, 2022	443.11	452.24	441.77	451.77
5459	AMEX	IVV	Fri, Jan 28, 2022	434.64	443.88	429.68	443.75
5458	AMEX	IVV	Thu, Jan 27, 2022	440.19	443.50	431.33	433.16
5457	AMEX	IVV	Wed, Jan 26, 2022	442.71	446.07	430.76	435.43
5456	AMEX	IVV	Tue, Jan 25, 2022	434.99	441.63	429.01	436.44
5455	AMEX	IVV	Mon, Jan 24, 2022	433.95	442.32	422.56	441.52
5454	AMEX	IVV	Fri, Jan 21, 2022	447.58	450.01	439.87	439.98
5453	AMEX	IVV	Thu, Jan 20, 2022	455.74	460.75	448.21	448.72
5452	AMEX	IVV	Wed, Jan 19, 2022	460.00	461.60	453.43	453.76
5451	AMEX	IVV	Tue, Jan 18, 2022	461.70	461.94	457.33	458.50
5450	AMEX	IVV	Fri, Jan 14, 2022	463.14	467.08	461.90	466.75
5449	AMEX	IVV	Thu, Jan 13, 2022	474.22	474.92	465.49	466.59
5448	AMEX	IVV	Wed, Jan 12, 2022	473.73	475.26	470.97	473.08
5447	AMEX	IVV	Tue, Jan 11, 2022	467.26	471.90	464.05	471.83
5446	AMEX	IVV	Mon, Jan 10, 2022	464.69	467.78	458.59	467.22
5445	AMEX	IVV	Fri, Jan 7, 2022	470.02	471.25	466.67	468.10
5444	AMEX	IVV	Thu, Jan 6, 2022	469.95	472.85	467.48	469.98
5443	AMEX	IVV	Wed, Jan 5, 2022	479.27	480.03	470.29	470.33
5442	AMEX	IVV	Tue, Jan 4, 2022	481.37	482.07	477.66	479.68
5441	AMEX	IVV	Mon, Jan 3, 2022	478.38	479.90	475.91	479.84
5440	AMEX	IVV	Fri, Dec 31, 2021	477.66	478.93	476.75	476.99
5439	AMEX	IVV	Thu, Dec 30, 2021	480.04	481.09	477.76	478.18
5438	AMEX	IVV	Wed, Dec 29, 2021	479.08	480.64	478.00	479.53
5437	AMEX	IVV	Tue, Dec 28, 2021	479.84	480.90	478.12	479.03
5436	AMEX	IVV	Mon, Dec 27, 2021	474.08	479.40	474.08	479.40
5435	AMEX	IVV	Thu, Dec 23, 2021	470.82	474.23	470.71	472.63
5434	AMEX	IVV	Wed, Dec 22, 2021	464.80	469.87	464.65	469.75
5433	AMEX	IVV	Tue, Dec 21, 2021	460.57	465.24	458.32	465.06
5432	AMEX	IVV	Mon, Dec 20, 2021	456.46	457.40	453.10	456.92
5431	AMEX	IVV	Fri, Dec 17, 2021	463.52	466.73	460.06	462.11
5430	AMEX	IVV	Thu, Dec 16, 2021	472.96	473.28	465.17	466.74
5429	AMEX	IVV	Wed, Dec 15, 2021	463.83	471.27	461.14	471.06
5428	AMEX	IVV	Tue, Dec 14, 2021	463.48	466.12	460.61	463.77
5427	AMEX	IVV	Mon, Dec 13, 2021	470.66	470.94	466.71	467.07
5426	AMEX	IVV	Fri, Dec 10, 2021	471.14	472.81	468.42	471.24
5425	AMEX	IVV	Thu, Dec 9, 2021	470.05	471.00	468.04	468.25
5424	AMEX	IVV	Wed, Dec 8, 2021	470.60	471.90	468.71	471.43
5423	AMEX	IVV	Tue, Dec 7, 2021	466.28	470.75	466.23	470.19
5422	AMEX	IVV	Mon, Dec 6, 2021	458.01	462.62	455.38	460.62
5421	AMEX	IVV	Fri, Dec 3, 2021	460.96	462.09	450.74	455.14
5420	AMEX	IVV	Thu, Dec 2, 2021	452.52	460.88	452.11	459.26
5419	AMEX	IVV	Wed, Dec 1, 2021	463.45	466.51	452.07	452.29
5418	AMEX	IVV	Tue, Nov 30, 2021	463.91	465.88	457.13	457.63
5417	AMEX	IVV	Mon, Nov 29, 2021	465.91	468.42	463.60	466.50
5416	AMEX	IVV	Fri, Nov 26, 2021	464.23	465.73	459.60	460.62
5415	AMEX	IVV	Wed, Nov 24, 2021	468.01	471.47	467.05	471.28
5414	AMEX	IVV	Tue, Nov 23, 2021	469.19	470.95	466.31	470.06
5413	AMEX	IVV	Mon, Nov 22, 2021	472.73	475.50	469.24	469.41
5412	AMEX	IVV	Fri, Nov 19, 2021	471.45	472.82	470.40	470.82
5411	AMEX	IVV	Thu, Nov 18, 2021	471.14	471.90	468.27	471.59
5410	AMEX	IVV	Wed, Nov 17, 2021	470.92	471.08	469.34	470.04
5409	AMEX	IVV	Tue, Nov 16, 2021	469.06	472.38	468.97	471.15
5408	AMEX	IVV	Mon, Nov 15, 2021	470.59	470.68	468.12	469.28
5407	AMEX	IVV	Fri, Nov 12, 2021	467.03	469.72	465.97	469.16
5406	AMEX	IVV	Thu, Nov 11, 2021	467.07	467.12	465.61	465.73
5405	AMEX	IVV	Wed, Nov 10, 2021	467.47	469.25	463.88	465.54
5404	AMEX	IVV	Tue, Nov 9, 2021	471.22	471.44	467.74	469.25
5403	AMEX	IVV	Mon, Nov 8, 2021	471.57	472.10	470.08	470.89
5402	AMEX	IVV	Fri, Nov 5, 2021	471.18	472.54	468.79	470.40
5401	AMEX	IVV	Thu, Nov 4, 2021	467.21	468.86	466.84	468.75
5400	AMEX	IVV	Wed, Nov 3, 2021	463.14	466.97	462.68	466.61
5399	AMEX	IVV	Tue, Nov 2, 2021	462.08	464.05	461.92	463.76
5398	AMEX	IVV	Mon, Nov 1, 2021	462.13	462.52	460.02	461.94
5397	AMEX	IVV	Fri, Oct 29, 2021	457.70	461.39	457.38	460.99
5396	AMEX	IVV	Thu, Oct 28, 2021	457.29	460.20	457.27	460.12
5395	AMEX	IVV	Wed, Oct 27, 2021	458.26	458.95	455.67	455.74
5394	AMEX	IVV	Tue, Oct 26, 2021	458.98	460.29	457.38	457.78
5393	AMEX	IVV	Mon, Oct 25, 2021	456.07	457.70	454.17	457.26
5392	AMEX	IVV	Fri, Oct 22, 2021	455.00	456.46	452.83	454.88
5391	AMEX	IVV	Thu, Oct 21, 2021	453.55	455.64	453.10	455.43
5390	AMEX	IVV	Wed, Oct 20, 2021	452.87	454.52	452.78	454.25
5389	AMEX	IVV	Tue, Oct 19, 2021	450.73	452.51	450.06	452.51
5388	AMEX	IVV	Mon, Oct 18, 2021	445.72	449.29	445.00	448.98
5387	AMEX	IVV	Fri, Oct 15, 2021	446.55	448.00	445.84	447.68
5386	AMEX	IVV	Thu, Oct 14, 2021	440.83	444.39	440.29	444.27
5385	AMEX	IVV	Wed, Oct 13, 2021	436.37	437.74	433.23	436.79
5384	AMEX	IVV	Tue, Oct 12, 2021	437.39	437.77	434.48	435.24
5383	AMEX	IVV	Mon, Oct 11, 2021	438.86	441.97	436.31	436.34
5382	AMEX	IVV	Fri, Oct 8, 2021	441.19	441.59	438.92	439.62
5381	AMEX	IVV	Thu, Oct 7, 2021	440.13	443.39	439.90	440.27
5380	AMEX	IVV	Wed, Oct 6, 2021	430.98	436.82	429.21	436.65
5379	AMEX	IVV	Tue, Oct 5, 2021	431.97	437.17	431.09	434.80
5378	AMEX	IVV	Mon, Oct 4, 2021	434.69	435.61	428.01	430.29
5377	AMEX	IVV	Fri, Oct 1, 2021	432.70	437.73	428.94	435.95
5376	AMEX	IVV	Thu, Sep 30, 2021	437.70	438.47	430.60	430.82
5375	AMEX	IVV	Wed, Sep 29, 2021	436.89	438.73	435.55	436.22
5374	AMEX	IVV	Tue, Sep 28, 2021	441.43	441.75	434.64	435.47
5373	AMEX	IVV	Mon, Sep 27, 2021	444.54	445.77	443.61	444.34
5372	AMEX	IVV	Fri, Sep 24, 2021	443.16	446.40	442.93	445.74
5371	AMEX	IVV	Thu, Sep 23, 2021	443.25	448.29	442.98	444.89
5370	AMEX	IVV	Wed, Sep 22, 2021	439.46	443.41	438.42	441.29
5369	AMEX	IVV	Tue, Sep 21, 2021	439.89	441.25	436.42	436.98
5368	AMEX	IVV	Mon, Sep 20, 2021	438.26	439.89	432.17	437.23
5367	AMEX	IVV	Fri, Sep 17, 2021	448.37	448.78	444.42	444.73
5366	AMEX	IVV	Thu, Sep 16, 2021	449.32	450.34	446.01	449.06
5365	AMEX	IVV	Wed, Sep 15, 2021	446.60	450.39	445.45	449.90
5364	AMEX	IVV	Tue, Sep 14, 2021	450.08	450.32	445.20	446.19
5363	AMEX	IVV	Mon, Sep 13, 2021	450.68	450.93	446.09	448.58
5362	AMEX	IVV	Fri, Sep 10, 2021	453.06	453.51	447.30	447.54
5361	AMEX	IVV	Thu, Sep 9, 2021	452.69	454.58	450.73	450.98
5360	AMEX	IVV	Wed, Sep 8, 2021	452.90	453.68	450.87	453.00
5359	AMEX	IVV	Tue, Sep 7, 2021	454.75	454.83	452.76	453.60
5358	AMEX	IVV	Fri, Sep 3, 2021	454.12	455.65	453.58	455.07
5357	AMEX	IVV	Thu, Sep 2, 2021	455.35	456.08	453.96	455.27
5356	AMEX	IVV	Wed, Sep 1, 2021	454.55	455.14	453.58	453.91
5355	AMEX	IVV	Tue, Aug 31, 2021	454.19	454.51	452.95	453.71
5354	AMEX	IVV	Mon, Aug 30, 2021	453.05	455.09	452.72	454.20
5353	AMEX	IVV	Fri, Aug 27, 2021	449.07	452.65	449.06	452.19
5352	AMEX	IVV	Thu, Aug 26, 2021	450.69	450.84	448.15	448.25
5351	AMEX	IVV	Wed, Aug 25, 2021	450.17	451.45	449.75	450.91
5350	AMEX	IVV	Tue, Aug 24, 2021	449.96	450.52	449.42	449.97
5349	AMEX	IVV	Mon, Aug 23, 2021	447.12	450.21	447.11	449.19
5348	AMEX	IVV	Fri, Aug 20, 2021	442.14	445.66	441.66	445.31
5347	AMEX	IVV	Thu, Aug 19, 2021	438.19	443.05	438.03	441.79
5346	AMEX	IVV	Wed, Aug 18, 2021	444.88	446.56	440.87	441.14
5345	AMEX	IVV	Tue, Aug 17, 2021	446.15	446.91	442.78	445.95
5344	AMEX	IVV	Mon, Aug 16, 2021	446.56	449.07	444.83	449.00
5343	AMEX	IVV	Fri, Aug 13, 2021	447.54	447.88	447.04	447.85
5342	AMEX	IVV	Thu, Aug 12, 2021	445.60	447.21	444.63	446.72
5341	AMEX	IVV	Wed, Aug 11, 2021	445.78	445.84	444.57	445.68
5340	AMEX	IVV	Tue, Aug 10, 2021	444.55	445.39	443.82	444.63
5339	AMEX	IVV	Mon, Aug 9, 2021	444.42	444.72	443.24	444.11
5338	AMEX	IVV	Fri, Aug 6, 2021	444.04	444.87	443.76	444.42
5337	AMEX	IVV	Thu, Aug 5, 2021	442.14	443.78	441.83	443.65
5336	AMEX	IVV	Wed, Aug 4, 2021	441.72	442.32	440.64	440.91
5335	AMEX	IVV	Tue, Aug 3, 2021	440.32	443.17	438.01	443.02
5334	AMEX	IVV	Mon, Aug 2, 2021	442.28	442.86	439.15	439.51
5333	AMEX	IVV	Fri, Jul 30, 2021	439.82	441.98	439.71	440.40
5332	AMEX	IVV	Thu, Jul 29, 2021	441.74	443.72	441.72	442.64
5331	AMEX	IVV	Wed, Jul 28, 2021	441.62	442.23	439.23	440.68
5330	AMEX	IVV	Tue, Jul 27, 2021	441.83	441.87	437.89	440.92
5329	AMEX	IVV	Mon, Jul 26, 2021	441.27	442.94	441.18	442.94
5328	AMEX	IVV	Fri, Jul 23, 2021	439.42	442.20	438.71	441.76
5327	AMEX	IVV	Thu, Jul 22, 2021	436.63	437.61	435.59	437.45
5326	AMEX	IVV	Wed, Jul 21, 2021	434.21	436.58	434.04	436.50
5325	AMEX	IVV	Tue, Jul 20, 2021	427.58	434.28	426.69	432.99
5324	AMEX	IVV	Mon, Jul 19, 2021	428.04	428.55	423.81	426.80
5323	AMEX	IVV	Fri, Jul 16, 2021	437.87	437.96	432.80	433.27
5322	AMEX	IVV	Thu, Jul 15, 2021	436.68	437.41	434.60	436.57
5321	AMEX	IVV	Wed, Jul 14, 2021	439.30	439.81	436.80	438.07
5320	AMEX	IVV	Tue, Jul 13, 2021	438.15	439.75	437.00	437.49
5319	AMEX	IVV	Mon, Jul 12, 2021	437.31	439.27	436.86	439.03
5318	AMEX	IVV	Fri, Jul 9, 2021	434.42	437.70	434.18	437.41
5317	AMEX	IVV	Thu, Jul 8, 2021	430.65	433.60	429.39	432.81
5316	AMEX	IVV	Wed, Jul 7, 2021	435.57	436.62	433.41	436.31
5315	AMEX	IVV	Tue, Jul 6, 2021	435.67	435.87	431.87	434.53
5314	AMEX	IVV	Fri, Jul 2, 2021	433.54	435.98	433.20	435.64
5313	AMEX	IVV	Thu, Jul 1, 2021	430.71	432.47	430.66	432.35
5312	AMEX	IVV	Wed, Jun 30, 2021	429.06	430.62	429.05	429.92
5311	AMEX	IVV	Tue, Jun 29, 2021	429.76	430.38	428.98	429.54
5310	AMEX	IVV	Mon, Jun 28, 2021	429.04	429.49	427.72	429.35
5309	AMEX	IVV	Fri, Jun 25, 2021	427.76	428.91	427.40	428.44
5308	AMEX	IVV	Thu, Jun 24, 2021	426.69	427.38	426.44	426.87
5307	AMEX	IVV	Wed, Jun 23, 2021	424.97	425.86	424.33	424.41
5306	AMEX	IVV	Tue, Jun 22, 2021	422.67	425.79	421.89	424.66
5305	AMEX	IVV	Mon, Jun 21, 2021	418.62	422.87	417.73	422.65
5304	AMEX	IVV	Fri, Jun 18, 2021	418.97	419.61	416.48	416.77
5303	AMEX	IVV	Thu, Jun 17, 2021	422.08	423.44	419.75	422.45
5302	AMEX	IVV	Wed, Jun 16, 2021	425.12	425.28	420.31	422.58
5301	AMEX	IVV	Tue, Jun 15, 2021	425.90	425.94	424.00	424.93
5300	AMEX	IVV	Mon, Jun 14, 2021	424.92	425.78	423.54	425.76
5299	AMEX	IVV	Fri, Jun 11, 2021	424.68	424.84	423.26	424.74
5298	AMEX	IVV	Thu, Jun 10, 2021	423.42	425.04	421.99	424.04
5297	AMEX	IVV	Wed, Jun 9, 2021	424.85	424.92	423.04	422.00
5296	AMEX	IVV	Tue, Jun 8, 2021	424.82	424.88	421.98	423.90
5295	AMEX	IVV	Mon, Jun 7, 2021	424.25	424.43	422.86	423.88
5294	AMEX	IVV	Fri, Jun 4, 2021	422.37	424.56	422.32	424.24
5293	AMEX	IVV	Thu, Jun 3, 2021	419.52	421.63	417.90	420.41
5292	AMEX	IVV	Wed, Jun 2, 2021	421.96	422.86	420.93	422.02
5291	AMEX	IVV	Tue, Jun 1, 2021	424.24	424.36	420.82	421.32
5290	AMEX	IVV	Fri, May 28, 2021	422.65	422.89	421.45	421.65
5289	AMEX	IVV	Thu, May 27, 2021	421.78	422.32	420.76	420.85
5288	AMEX	IVV	Wed, May 26, 2021	420.47	421.21	419.37	420.63
5287	AMEX	IVV	Tue, May 25, 2021	421.96	422.33	419.22	419.86
5286	AMEX	IVV	Mon, May 24, 2021	418.93	421.94	418.69	420.77
5285	AMEX	IVV	Fri, May 21, 2021	418.51	419.81	416.04	416.58
5284	AMEX	IVV	Thu, May 20, 2021	413.37	418.20	413.26	416.82
5283	AMEX	IVV	Wed, May 19, 2021	408.46	412.60	406.89	412.46
5282	AMEX	IVV	Tue, May 18, 2021	417.39	417.63	413.35	413.58
5281	AMEX	IVV	Mon, May 17, 2021	416.99	417.94	414.96	417.17
5280	AMEX	IVV	Fri, May 14, 2021	414.76	419.07	414.76	418.17
5279	AMEX	IVV	Thu, May 13, 2021	408.61	413.90	408.58	411.81
5278	AMEX	IVV	Wed, May 12, 2021	412.79	414.14	406.34	406.98
5277	AMEX	IVV	Tue, May 11, 2021	414.68	416.84	411.61	415.87
5276	AMEX	IVV	Mon, May 10, 2021	424.15	424.34	419.43	419.61
5275	AMEX	IVV	Fri, May 7, 2021	421.51	424.43	420.77	423.73
5274	AMEX	IVV	Thu, May 6, 2021	417.45	420.77	415.25	420.68
5273	AMEX	IVV	Wed, May 5, 2021	418.94	419.21	416.53	417.29
5272	AMEX	IVV	Tue, May 4, 2021	417.68	418.17	413.26	417.23
5271	AMEX	IVV	Mon, May 3, 2021	421.02	421.43	419.28	419.78
5270	AMEX	IVV	Fri, Apr 30, 2021	419.23	420.13	417.93	418.88
5269	AMEX	IVV	Thu, Apr 29, 2021	421.96	422.28	418.01	421.61
5268	AMEX	IVV	Wed, Apr 28, 2021	419.38	420.60	418.50	418.96
5267	AMEX	IVV	Tue, Apr 27, 2021	419.53	419.73	417.94	419.12
5266	AMEX	IVV	Mon, Apr 26, 2021	419.04	419.81	418.59	419.25
5265	AMEX	IVV	Fri, Apr 23, 2021	414.47	419.84	414.38	418.31
5264	AMEX	IVV	Thu, Apr 22, 2021	417.43	418.34	412.71	413.97
5263	AMEX	IVV	Wed, Apr 21, 2021	413.08	417.89	412.94	417.68
5262	AMEX	IVV	Tue, Apr 20, 2021	415.48	416.23	412.18	413.81
5261	AMEX	IVV	Mon, Apr 19, 2021	417.80	418.32	415.35	416.84
5260	AMEX	IVV	Fri, Apr 16, 2021	418.82	419.48	417.33	418.89
5259	AMEX	IVV	Thu, Apr 15, 2021	415.25	417.72	415.25	417.42
5258	AMEX	IVV	Wed, Apr 14, 2021	414.36	415.51	412.43	412.98
5257	AMEX	IVV	Tue, Apr 13, 2021	413.06	415.08	412.66	414.36
5256	AMEX	IVV	Mon, Apr 12, 2021	412.36	413.47	411.76	413.15
5255	AMEX	IVV	Fri, Apr 9, 2021	409.94	413.20	409.80	412.98
5254	AMEX	IVV	Thu, Apr 8, 2021	409.47	410.11	408.47	410.01
5253	AMEX	IVV	Wed, Apr 7, 2021	407.43	408.48	406.99	408.11
5252	AMEX	IVV	Tue, Apr 6, 2021	407.31	408.75	406.94	407.60
5251	AMEX	IVV	Mon, Apr 5, 2021	404.99	408.48	404.91	407.85
5250	AMEX	IVV	Thu, Apr 1, 2021	399.88	402.20	399.66	402.08
5249	AMEX	IVV	Wed, Mar 31, 2021	396.80	399.48	396.79	397.82
5248	AMEX	IVV	Tue, Mar 30, 2021	395.91	396.90	394.50	396.27
5247	AMEX	IVV	Mon, Mar 29, 2021	395.86	398.20	394.27	397.25
5246	AMEX	IVV	Fri, Mar 26, 2021	392.38	397.89	391.76	397.45
5245	AMEX	IVV	Thu, Mar 25, 2021	387.41	392.00	385.34	391.12
5244	AMEX	IVV	Wed, Mar 24, 2021	393.77	395.54	390.21	388.90
5243	AMEX	IVV	Tue, Mar 23, 2021	394.69	396.24	391.41	392.22
5242	AMEX	IVV	Mon, Mar 22, 2021	392.82	396.86	392.76	395.30
5241	AMEX	IVV	Fri, Mar 19, 2021	392.68	394.33	389.92	392.20
5240	AMEX	IVV	Thu, Mar 18, 2021	395.99	398.24	392.25	392.93
5239	AMEX	IVV	Wed, Mar 17, 2021	396.04	399.65	394.81	398.75
5238	AMEX	IVV	Tue, Mar 16, 2021	398.61	399.36	396.58	397.45
5237	AMEX	IVV	Mon, Mar 15, 2021	395.84	398.22	393.55	398.01
5236	AMEX	IVV	Fri, Mar 12, 2021	393.57	395.72	392.67	395.61
5235	AMEX	IVV	Thu, Mar 11, 2021	393.73	397.14	393.23	394.99
5234	AMEX	IVV	Wed, Mar 10, 2021	391.17	392.87	389.64	390.97
5233	AMEX	IVV	Tue, Mar 9, 2021	387.30	391.37	386.79	388.59
5232	AMEX	IVV	Mon, Mar 8, 2021	386.08	389.13	382.83	383.19
5231	AMEX	IVV	Fri, Mar 5, 2021	381.87	386.21	374.02	385.07
5230	AMEX	IVV	Thu, Mar 4, 2021	382.62	385.42	373.26	378.10
5229	AMEX	IVV	Wed, Mar 3, 2021	387.27	388.25	382.73	382.84
5228	AMEX	IVV	Tue, Mar 2, 2021	391.31	391.51	387.77	388.02
5227	AMEX	IVV	Mon, Mar 1, 2021	387.18	392.38	387.01	391.03
5226	AMEX	IVV	Fri, Feb 26, 2021	385.79	387.02	379.61	381.77
5225	AMEX	IVV	Thu, Feb 25, 2021	391.86	393.33	382.19	383.78
5224	AMEX	IVV	Wed, Feb 24, 2021	387.72	393.67	386.74	393.21
5223	AMEX	IVV	Tue, Feb 23, 2021	386.09	390.38	381.62	388.94
5222	AMEX	IVV	Mon, Feb 22, 2021	388.50	391.08	388.22	388.53
5221	AMEX	IVV	Fri, Feb 19, 2021	393.59	393.83	391.03	391.51
5220	AMEX	IVV	Thu, Feb 18, 2021	391.02	392.99	389.21	392.25
5219	AMEX	IVV	Wed, Feb 17, 2021	391.90	394.09	390.80	393.92
5218	AMEX	IVV	Tue, Feb 16, 2021	395.49	395.65	393.03	393.87
5217	AMEX	IVV	Fri, Feb 12, 2021	391.30	394.38	391.24	394.18
5216	AMEX	IVV	Thu, Feb 11, 2021	392.77	393.15	389.59	392.22
5215	AMEX	IVV	Wed, Feb 10, 2021	393.60	393.73	388.99	391.56
5214	AMEX	IVV	Tue, Feb 9, 2021	391.11	392.35	386.33	391.72
5213	AMEX	IVV	Mon, Feb 8, 2021	390.74	392.05	389.86	392.05
5212	AMEX	IVV	Fri, Feb 5, 2021	389.69	389.89	387.95	389.12
5211	AMEX	IVV	Thu, Feb 4, 2021	384.42	387.64	384.20	387.60
5210	AMEX	IVV	Wed, Feb 3, 2021	383.87	385.11	381.91	383.26
5209	AMEX	IVV	Tue, Feb 2, 2021	381.03	384.64	380.97	382.96
5208	AMEX	IVV	Mon, Feb 1, 2021	375.17	378.75	372.70	377.60
5207	AMEX	IVV	Fri, Jan 29, 2021	377.06	378.01	369.65	371.52
5206	AMEX	IVV	Thu, Jan 28, 2021	377.76	383.34	377.30	379.05
5205	AMEX	IVV	Wed, Jan 27, 2021	381.63	381.70	373.43	375.87
5204	AMEX	IVV	Tue, Jan 26, 2021	386.81	387.20	385.00	385.27
5203	AMEX	IVV	Mon, Jan 25, 2021	385.12	386.18	379.88	385.84
5202	AMEX	IVV	Fri, Jan 22, 2021	383.73	385.50	383.26	384.31
5201	AMEX	IVV	Thu, Jan 21, 2021	385.89	386.38	384.67	385.62
5200	AMEX	IVV	Wed, Jan 20, 2021	382.52	386.19	382.11	385.28
5199	AMEX	IVV	Tue, Jan 19, 2021	379.73	380.61	378.15	380.05
5198	AMEX	IVV	Fri, Jan 15, 2021	378.09	378.92	375.08	377.10
5197	AMEX	IVV	Thu, Jan 14, 2021	381.96	382.53	379.43	379.84
5196	AMEX	IVV	Wed, Jan 13, 2021	380.12	382.24	379.24	381.16
5195	AMEX	IVV	Tue, Jan 12, 2021	380.20	381.23	377.77	380.20
5194	AMEX	IVV	Mon, Jan 11, 2021	379.23	381.92	379.13	380.14
5193	AMEX	IVV	Fri, Jan 8, 2021	382.01	382.86	378.49	382.64
5192	AMEX	IVV	Thu, Jan 7, 2021	377.47	381.26	377.28	380.47
5191	AMEX	IVV	Wed, Jan 6, 2021	371.02	378.37	370.46	374.92
5190	AMEX	IVV	Tue, Jan 5, 2021	369.44	373.83	369.44	372.67
5189	AMEX	IVV	Mon, Jan 4, 2021	376.69	376.82	366.16	370.22
5188	AMEX	IVV	Thu, Dec 31, 2020	373.20	376.04	372.60	375.39
5187	AMEX	IVV	Wed, Dec 30, 2020	373.74	374.43	372.95	373.30
5186	AMEX	IVV	Tue, Dec 29, 2020	375.15	375.40	372.20	372.81
5185	AMEX	IVV	Mon, Dec 28, 2020	373.15	373.94	372.44	373.53
5184	AMEX	IVV	Thu, Dec 24, 2020	369.42	370.36	368.81	370.31
5183	AMEX	IVV	Wed, Dec 23, 2020	369.63	370.96	368.70	368.88
5182	AMEX	IVV	Tue, Dec 22, 2020	369.49	369.67	367.42	368.56
5181	AMEX	IVV	Mon, Dec 21, 2020	366.30	370.14	363.38	369.27
5180	AMEX	IVV	Fri, Dec 18, 2020	372.36	372.48	368.36	370.49
5179	AMEX	IVV	Thu, Dec 17, 2020	371.69	372.20	369.87	371.96
5178	AMEX	IVV	Wed, Dec 16, 2020	369.62	370.91	368.63	369.90
5177	AMEX	IVV	Tue, Dec 15, 2020	367.14	369.35	365.69	369.31
5176	AMEX	IVV	Mon, Dec 14, 2020	368.44	369.57	364.21	364.35
5175	AMEX	IVV	Fri, Dec 11, 2020	366.27	367.93	364.62	366.01
5174	AMEX	IVV	Thu, Dec 10, 2020	366.75	369.21	365.81	368.08
5173	AMEX	IVV	Wed, Dec 9, 2020	372.28	372.42	367.33	368.28
5172	AMEX	IVV	Tue, Dec 8, 2020	369.07	372.16	369.06	371.53
5171	AMEX	IVV	Mon, Dec 7, 2020	370.43	370.99	369.12	370.50
5170	AMEX	IVV	Fri, Dec 4, 2020	368.68	371.20	368.62	371.19
5169	AMEX	IVV	Thu, Dec 3, 2020	368.02	369.53	366.88	368.03
5168	AMEX	IVV	Wed, Dec 2, 2020	366.16	368.27	365.55	368.10
5167	AMEX	IVV	Tue, Dec 1, 2020	366.90	368.99	366.27	367.32
5166	AMEX	IVV	Mon, Nov 30, 2020	364.18	364.39	360.50	363.32
5165	AMEX	IVV	Fri, Nov 27, 2020	365.19	365.52	363.97	364.98
5164	AMEX	IVV	Wed, Nov 25, 2020	364.40	364.48	362.80	363.99
5163	AMEX	IVV	Tue, Nov 24, 2020	361.52	365.10	360.60	364.51
5162	AMEX	IVV	Mon, Nov 23, 2020	358.65	360.05	356.17	358.77
5161	AMEX	IVV	Fri, Nov 20, 2020	358.79	359.04	356.53	356.63
5160	AMEX	IVV	Thu, Nov 19, 2020	356.85	359.50	355.49	359.04
5159	AMEX	IVV	Wed, Nov 18, 2020	362.21	362.82	357.53	357.59
5158	AMEX	IVV	Tue, Nov 17, 2020	361.27	363.24	359.69	361.95
5157	AMEX	IVV	Mon, Nov 16, 2020	362.34	363.87	360.93	363.80
5156	AMEX	IVV	Fri, Nov 13, 2020	356.52	360.19	355.99	359.34
5155	AMEX	IVV	Thu, Nov 12, 2020	356.85	357.69	352.54	354.52
5154	AMEX	IVV	Wed, Nov 11, 2020	357.66	358.86	356.43	357.93
5153	AMEX	IVV	Tue, Nov 10, 2020	354.77	356.42	351.87	355.37
5152	AMEX	IVV	Mon, Nov 9, 2020	365.29	365.69	355.34	355.83
5151	AMEX	IVV	Fri, Nov 6, 2020	351.17	352.76	348.95	351.44
5150	AMEX	IVV	Thu, Nov 5, 2020	350.54	353.45	350.13	351.47
5149	AMEX	IVV	Wed, Nov 4, 2020	342.07	349.19	340.74	344.73
5148	AMEX	IVV	Tue, Nov 3, 2020	334.86	339.43	334.35	337.28
5147	AMEX	IVV	Mon, Nov 2, 2020	331.38	333.53	328.38	331.36
5146	AMEX	IVV	Fri, Oct 30, 2020	329.42	330.82	323.72	327.62
5145	AMEX	IVV	Thu, Oct 29, 2020	328.10	334.54	326.26	331.15
5144	AMEX	IVV	Wed, Oct 28, 2020	333.24	334.00	327.30	327.88
5143	AMEX	IVV	Tue, Oct 27, 2020	340.93	341.30	339.16	339.43
5142	AMEX	IVV	Mon, Oct 26, 2020	343.32	344.19	336.81	340.59
5141	AMEX	IVV	Fri, Oct 23, 2020	347.16	347.19	344.36	346.96
5140	AMEX	IVV	Thu, Oct 22, 2020	344.20	346.45	341.88	345.86
5139	AMEX	IVV	Wed, Oct 21, 2020	344.52	346.79	343.63	343.90
5138	AMEX	IVV	Tue, Oct 20, 2020	344.67	348.10	343.89	344.57
5137	AMEX	IVV	Mon, Oct 19, 2020	349.88	350.52	342.30	343.22
5136	AMEX	IVV	Fri, Oct 16, 2020	350.27	351.97	348.34	348.45
5135	AMEX	IVV	Thu, Oct 15, 2020	344.92	349.24	344.31	348.76
5134	AMEX	IVV	Wed, Oct 14, 2020	351.95	353.09	348.37	349.19
5133	AMEX	IVV	Tue, Oct 13, 2020	353.51	353.60	350.33	351.39
5132	AMEX	IVV	Mon, Oct 12, 2020	350.78	355.25	350.28	353.69
5131	AMEX	IVV	Fri, Oct 9, 2020	346.79	348.54	346.09	348.01
5130	AMEX	IVV	Thu, Oct 8, 2020	344.07	345.03	343.06	344.98
5129	AMEX	IVV	Wed, Oct 7, 2020	339.28	342.80	339.28	341.90
5128	AMEX	IVV	Tue, Oct 6, 2020	341.13	343.35	335.56	336.06
5127	AMEX	IVV	Mon, Oct 5, 2020	337.21	341.12	337.20	340.90
5126	AMEX	IVV	Fri, Oct 2, 2020	332.82	337.09	332.39	335.05
5125	AMEX	IVV	Thu, Oct 1, 2020	338.83	339.87	336.18	338.24
5124	AMEX	IVV	Wed, Sep 30, 2020	334.34	339.47	334.10	336.06
5123	AMEX	IVV	Tue, Sep 29, 2020	335.21	335.90	332.78	333.51
5122	AMEX	IVV	Mon, Sep 28, 2020	334.36	336.10	333.31	335.36
5121	AMEX	IVV	Fri, Sep 25, 2020	323.74	330.71	322.75	329.88
5120	AMEX	IVV	Thu, Sep 24, 2020	322.32	327.90	320.92	324.60
5119	AMEX	IVV	Wed, Sep 23, 2020	332.09	332.38	323.22	323.75
5118	AMEX	IVV	Tue, Sep 22, 2020	331.23	333.57	328.50	331.46
5117	AMEX	IVV	Mon, Sep 21, 2020	328.42	329.74	324.35	329.63
5116	AMEX	IVV	Fri, Sep 18, 2020	338.17	338.21	330.64	333.34
5115	AMEX	IVV	Thu, Sep 17, 2020	334.94	339.01	334.34	337.29
5114	AMEX	IVV	Wed, Sep 16, 2020	342.95	344.47	339.95	340.21
5113	AMEX	IVV	Tue, Sep 15, 2020	342.52	343.42	340.41	341.57
5112	AMEX	IVV	Mon, Sep 14, 2020	338.86	341.66	338.32	339.84
5111	AMEX	IVV	Fri, Sep 11, 2020	337.12	338.27	332.35	335.38
5110	AMEX	IVV	Thu, Sep 10, 2020	343.26	343.91	334.21	335.22
5109	AMEX	IVV	Wed, Sep 9, 2020	338.98	343.89	337.98	341.18
5108	AMEX	IVV	Tue, Sep 8, 2020	338.05	339.40	334.23	334.63
5107	AMEX	IVV	Fri, Sep 4, 2020	347.60	349.29	336.26	343.98
5106	AMEX	IVV	Thu, Sep 3, 2020	357.38	357.88	344.02	346.82
5105	AMEX	IVV	Wed, Sep 2, 2020	356.18	360.26	354.93	359.24
5104	AMEX	IVV	Tue, Sep 1, 2020	351.68	354.18	350.70	354.06
5103	AMEX	IVV	Mon, Aug 31, 2020	351.81	352.77	350.51	350.77
5102	AMEX	IVV	Fri, Aug 28, 2020	350.89	352.19	349.66	352.00
5101	AMEX	IVV	Thu, Aug 27, 2020	349.66	351.32	347.98	349.76
5100	AMEX	IVV	Wed, Aug 26, 2020	346.11	349.27	345.58	349.00
5099	AMEX	IVV	Tue, Aug 25, 2020	344.96	345.60	343.71	345.49
5098	AMEX	IVV	Mon, Aug 24, 2020	343.52	344.42	342.45	344.35
5097	AMEX	IVV	Fri, Aug 21, 2020	339.23	341.05	338.95	340.85
5096	AMEX	IVV	Thu, Aug 20, 2020	336.73	340.15	336.59	339.66
5095	AMEX	IVV	Wed, Aug 19, 2020	340.40	341.00	338.02	338.62
5094	AMEX	IVV	Tue, Aug 18, 2020	339.72	340.46	337.98	340.00
5093	AMEX	IVV	Mon, Aug 17, 2020	339.32	339.72	338.87	339.28
5092	AMEX	IVV	Fri, Aug 14, 2020	337.76	338.79	337.05	338.19
5091	AMEX	IVV	Thu, Aug 13, 2020	338.00	339.62	337.18	338.22
5090	AMEX	IVV	Wed, Aug 12, 2020	336.85	339.64	336.80	338.80
5089	AMEX	IVV	Tue, Aug 11, 2020	338.24	338.88	333.38	334.14
5088	AMEX	IVV	Mon, Aug 10, 2020	336.42	337.15	334.33	336.96
5087	AMEX	IVV	Fri, Aug 7, 2020	334.60	336.18	333.65	335.95
5086	AMEX	IVV	Thu, Aug 6, 2020	332.85	335.81	332.48	335.71
5085	AMEX	IVV	Wed, Aug 5, 2020	332.83	333.70	332.52	333.45
5084	AMEX	IVV	Tue, Aug 4, 2020	329.19	331.40	329.19	331.30
5083	AMEX	IVV	Mon, Aug 3, 2020	329.66	330.93	329.06	330.11
5082	AMEX	IVV	Fri, Jul 31, 2020	327.21	327.89	322.63	327.82
5081	AMEX	IVV	Thu, Jul 30, 2020	323.19	325.71	320.90	325.26
5080	AMEX	IVV	Wed, Jul 29, 2020	323.41	327.02	323.36	326.38
5079	AMEX	IVV	Tue, Jul 28, 2020	323.67	324.93	322.14	322.50
5078	AMEX	IVV	Mon, Jul 27, 2020	322.89	324.69	322.06	324.50
5077	AMEX	IVV	Fri, Jul 24, 2020	322.20	323.27	320.55	322.13
5076	AMEX	IVV	Thu, Jul 23, 2020	327.72	328.52	322.75	324.20
5075	AMEX	IVV	Wed, Jul 22, 2020	325.91	330.06	325.79	328.17
5074	AMEX	IVV	Tue, Jul 21, 2020	327.75	328.22	325.26	326.25
5073	AMEX	IVV	Mon, Jul 20, 2020	322.69	326.36	321.90	325.66
5072	AMEX	IVV	Fri, Jul 17, 2020	323.15	323.85	321.01	322.99
5071	AMEX	IVV	Thu, Jul 16, 2020	321.05	322.50	320.35	322.04
5070	AMEX	IVV	Wed, Jul 15, 2020	323.69	324.32	320.53	323.16
5069	AMEX	IVV	Tue, Jul 14, 2020	314.52	320.59	313.24	320.17
5068	AMEX	IVV	Mon, Jul 13, 2020	321.35	323.97	315.38	316.07
5067	AMEX	IVV	Fri, Jul 10, 2020	315.48	319.14	314.00	318.90
5066	AMEX	IVV	Thu, Jul 9, 2020	318.21	318.33	311.89	315.72
5065	AMEX	IVV	Wed, Jul 8, 2020	315.83	317.54	313.94	317.33
5064	AMEX	IVV	Tue, Jul 7, 2020	316.59	318.75	314.60	314.98
5063	AMEX	IVV	Mon, Jul 6, 2020	317.67	318.65	316.80	318.26
5062	AMEX	IVV	Thu, Jul 2, 2020	315.49	316.91	312.72	313.45
5061	AMEX	IVV	Wed, Jul 1, 2020	310.74	313.09	310.25	311.81
5060	AMEX	IVV	Tue, Jun 30, 2020	305.18	311.41	305.05	309.69
5059	AMEX	IVV	Mon, Jun 29, 2020	302.56	305.66	300.11	305.66
5058	AMEX	IVV	Fri, Jun 26, 2020	307.35	307.56	300.62	301.14
5057	AMEX	IVV	Thu, Jun 25, 2020	304.66	308.83	302.44	308.50
5056	AMEX	IVV	Wed, Jun 24, 2020	311.04	311.73	303.36	305.30
5055	AMEX	IVV	Tue, Jun 23, 2020	314.70	315.75	312.87	313.21
5054	AMEX	IVV	Mon, Jun 22, 2020	309.17	312.24	307.95	311.94
5053	AMEX	IVV	Fri, Jun 19, 2020	315.33	315.60	308.38	309.72
5052	AMEX	IVV	Thu, Jun 18, 2020	309.82	312.13	309.36	311.62
5051	AMEX	IVV	Wed, Jun 17, 2020	313.94	314.20	310.69	311.38
5050	AMEX	IVV	Tue, Jun 16, 2020	315.39	315.50	307.51	312.79
5049	AMEX	IVV	Mon, Jun 15, 2020	297.79	308.05	296.49	306.89
5048	AMEX	IVV	Fri, Jun 12, 2020	309.29	310.14	299.62	304.10
5047	AMEX	IVV	Thu, Jun 11, 2020	312.57	313.10	301.08	301.59
5046	AMEX	IVV	Wed, Jun 10, 2020	322.60	323.56	319.40	320.11
5045	AMEX	IVV	Tue, Jun 9, 2020	321.47	323.54	320.52	322.01
5044	AMEX	IVV	Mon, Jun 8, 2020	321.23	324.55	320.81	324.40
5043	AMEX	IVV	Fri, Jun 5, 2020	318.38	322.45	318.32	320.48
5042	AMEX	IVV	Thu, Jun 4, 2020	312.18	314.12	310.17	312.34
5041	AMEX	IVV	Wed, Jun 3, 2020	311.33	314.32	311.02	313.39
5040	AMEX	IVV	Tue, Jun 2, 2020	307.65	309.23	306.17	309.23
5039	AMEX	IVV	Mon, Jun 1, 2020	304.64	307.25	304.10	306.68
5038	AMEX	IVV	Fri, May 29, 2020	303.47	305.99	300.58	305.18
5037	AMEX	IVV	Thu, May 28, 2020	305.82	307.91	303.30	303.95
5036	AMEX	IVV	Wed, May 27, 2020	303.16	304.61	297.91	304.55
5035	AMEX	IVV	Tue, May 26, 2020	302.99	303.20	299.71	300.17
5034	AMEX	IVV	Fri, May 22, 2020	295.52	296.62	294.21	296.41
5033	AMEX	IVV	Thu, May 21, 2020	297.79	298.66	294.69	295.81
5032	AMEX	IVV	Wed, May 20, 2020	296.81	298.87	296.60	297.99
5031	AMEX	IVV	Tue, May 19, 2020	295.34	297.17	292.92	292.99
5030	AMEX	IVV	Mon, May 18, 2020	294.09	297.70	293.69	296.04
5029	AMEX	IVV	Fri, May 15, 2020	283.34	287.23	282.25	287.16
5028	AMEX	IVV	Thu, May 14, 2020	279.84	286.02	275.00	285.92
5027	AMEX	IVV	Wed, May 13, 2020	286.96	288.12	279.87	282.54
5026	AMEX	IVV	Tue, May 12, 2020	294.73	295.17	287.46	287.47
5025	AMEX	IVV	Mon, May 11, 2020	291.21	294.99	290.87	293.45
5024	AMEX	IVV	Fri, May 8, 2020	292.06	293.87	290.81	293.46
5023	AMEX	IVV	Thu, May 7, 2020	288.70	290.70	288.09	288.63
5022	AMEX	IVV	Wed, May 6, 2020	289.02	289.39	285.06	285.25
5021	AMEX	IVV	Tue, May 5, 2020	287.53	290.20	286.67	287.14
5020	AMEX	IVV	Mon, May 4, 2020	281.55	284.86	280.10	284.63
5019	AMEX	IVV	Fri, May 1, 2020	286.19	286.93	282.44	283.53
5018	AMEX	IVV	Thu, Apr 30, 2020	292.66	293.18	289.54	291.16
5017	AMEX	IVV	Wed, Apr 29, 2020	292.50	295.84	291.38	294.13
5016	AMEX	IVV	Tue, Apr 28, 2020	291.99	292.36	286.35	286.64
5015	AMEX	IVV	Mon, Apr 27, 2020	286.03	289.20	285.55	288.19
5014	AMEX	IVV	Fri, Apr 24, 2020	281.60	284.58	279.39	283.90
5013	AMEX	IVV	Thu, Apr 23, 2020	281.35	284.81	279.67	279.98
5012	AMEX	IVV	Wed, Apr 22, 2020	279.19	281.93	277.80	280.06
5011	AMEX	IVV	Tue, Apr 21, 2020	277.61	278.91	272.92	273.86
5010	AMEX	IVV	Mon, Apr 20, 2020	283.51	287.21	282.26	282.46
5009	AMEX	IVV	Fri, Apr 17, 2020	286.29	288.22	283.31	287.58
5008	AMEX	IVV	Thu, Apr 16, 2020	280.02	280.90	276.62	280.05
5007	AMEX	IVV	Wed, Apr 15, 2020	278.44	280.47	276.31	278.57
5006	AMEX	IVV	Tue, Apr 14, 2020	281.87	285.80	280.80	284.83
5005	AMEX	IVV	Mon, Apr 13, 2020	278.00	278.31	272.29	276.44
5004	AMEX	IVV	Thu, Apr 9, 2020	278.65	282.07	276.35	279.12
5003	AMEX	IVV	Wed, Apr 8, 2020	268.75	276.25	266.41	275.00
5002	AMEX	IVV	Tue, Apr 7, 2020	275.07	276.00	265.70	265.91
5001	AMEX	IVV	Mon, Apr 6, 2020	258.63	267.81	257.54	265.80
5000	AMEX	IVV	Fri, Apr 3, 2020	251.49	254.05	246.00	249.02
4999	AMEX	IVV	Thu, Apr 2, 2020	245.92	253.47	245.44	252.59
4998	AMEX	IVV	Wed, Apr 1, 2020	248.76	252.22	244.62	246.80
4997	AMEX	IVV	Tue, Mar 31, 2020	261.40	264.10	257.00	258.40
4996	AMEX	IVV	Mon, Mar 30, 2020	256.53	263.20	254.37	262.36
4995	AMEX	IVV	Fri, Mar 27, 2020	254.00	261.63	251.78	254.24
4994	AMEX	IVV	Thu, Mar 26, 2020	250.33	263.63	249.90	262.37
4993	AMEX	IVV	Wed, Mar 25, 2020	245.57	257.20	240.49	247.47
4992	AMEX	IVV	Tue, Mar 24, 2020	236.99	246.35	235.97	244.35
4991	AMEX	IVV	Mon, Mar 23, 2020	230.23	231.46	220.28	224.65
4990	AMEX	IVV	Fri, Mar 20, 2020	244.85	246.70	230.70	231.16
4989	AMEX	IVV	Thu, Mar 19, 2020	239.32	248.25	232.94	242.06
4988	AMEX	IVV	Wed, Mar 18, 2020	237.22	246.89	228.78	241.17
4987	AMEX	IVV	Tue, Mar 17, 2020	245.80	257.00	237.82	255.39
4986	AMEX	IVV	Mon, Mar 16, 2020	242.47	257.82	235.00	240.12
4985	AMEX	IVV	Fri, Mar 13, 2020	264.74	272.07	250.52	271.55
4984	AMEX	IVV	Thu, Mar 12, 2020	256.88	267.78	248.56	248.96
4983	AMEX	IVV	Wed, Mar 11, 2020	281.86	283.03	271.99	275.47
4982	AMEX	IVV	Tue, Mar 10, 2020	285.71	289.74	274.61	289.55
4981	AMEX	IVV	Mon, Mar 9, 2020	277.20	285.29	274.58	274.80
4980	AMEX	IVV	Fri, Mar 6, 2020	294.49	300.04	291.42	298.70
4979	AMEX	IVV	Thu, Mar 5, 2020	306.32	309.81	301.31	303.76
4978	AMEX	IVV	Wed, Mar 4, 2020	307.45	314.75	304.72	314.75
4977	AMEX	IVV	Tue, Mar 3, 2020	310.76	315.15	298.88	301.50
4976	AMEX	IVV	Mon, Mar 2, 2020	299.34	310.50	295.65	310.40
4975	AMEX	IVV	Fri, Feb 28, 2020	290.04	297.96	286.71	295.91
4974	AMEX	IVV	Thu, Feb 27, 2020	306.72	311.03	298.71	298.71
4973	AMEX	IVV	Wed, Feb 26, 2020	315.53	319.50	312.07	312.91
4972	AMEX	IVV	Tue, Feb 25, 2020	325.38	326.06	313.08	314.12
4971	AMEX	IVV	Mon, Feb 24, 2020	324.61	327.28	322.70	323.83
4970	AMEX	IVV	Fri, Feb 21, 2020	337.00	337.32	334.10	335.01
4969	AMEX	IVV	Thu, Feb 20, 2020	339.33	340.20	335.23	338.49
4968	AMEX	IVV	Wed, Feb 19, 2020	339.33	340.63	339.02	339.88
4967	AMEX	IVV	Tue, Feb 18, 2020	338.05	338.70	336.75	338.26
4966	AMEX	IVV	Fri, Feb 14, 2020	339.00	339.26	337.75	339.07
4965	AMEX	IVV	Thu, Feb 13, 2020	337.46	339.68	337.10	338.58
4964	AMEX	IVV	Wed, Feb 12, 2020	338.39	339.19	337.98	339.00
4963	AMEX	IVV	Tue, Feb 11, 2020	337.71	338.54	336.26	336.84
4962	AMEX	IVV	Mon, Feb 10, 2020	332.71	336.24	332.71	336.22
4961	AMEX	IVV	Fri, Feb 7, 2020	334.33	335.13	333.12	333.75
4960	AMEX	IVV	Thu, Feb 6, 2020	335.57	335.68	334.29	335.57
4959	AMEX	IVV	Wed, Feb 5, 2020	333.78	334.58	332.20	334.29
4958	AMEX	IVV	Tue, Feb 4, 2020	329.56	331.49	329.22	330.61
4957	AMEX	IVV	Mon, Feb 3, 2020	324.81	327.62	324.73	325.56
4956	AMEX	IVV	Fri, Jan 31, 2020	328.45	328.62	322.18	323.24
4955	AMEX	IVV	Thu, Jan 30, 2020	325.82	329.36	324.96	329.09
4954	AMEX	IVV	Wed, Jan 29, 2020	329.87	330.08	327.92	328.10
4953	AMEX	IVV	Tue, Jan 28, 2020	326.53	329.30	326.00	328.33
4952	AMEX	IVV	Mon, Jan 27, 2020	324.45	326.56	324.09	324.87
4951	AMEX	IVV	Fri, Jan 24, 2020	333.91	334.01	328.84	330.23
4950	AMEX	IVV	Thu, Jan 23, 2020	332.10	333.41	330.88	333.26
4949	AMEX	IVV	Wed, Jan 22, 2020	333.75	334.44	332.68	332.85
4948	AMEX	IVV	Tue, Jan 21, 2020	332.38	333.65	332.31	332.78
4947	AMEX	IVV	Fri, Jan 17, 2020	333.20	333.65	332.54	333.50
4946	AMEX	IVV	Thu, Jan 16, 2020	331.17	332.40	330.92	332.40
4945	AMEX	IVV	Wed, Jan 15, 2020	328.81	330.49	328.71	329.66
4944	AMEX	IVV	Tue, Jan 14, 2020	328.90	330.07	328.11	328.92
4943	AMEX	IVV	Mon, Jan 13, 2020	327.87	329.43	327.36	329.43
4942	AMEX	IVV	Fri, Jan 10, 2020	328.73	328.90	326.62	327.14
4941	AMEX	IVV	Thu, Jan 9, 2020	327.59	328.17	326.94	328.05
4940	AMEX	IVV	Wed, Jan 8, 2020	324.38	327.21	324.11	325.85
4939	AMEX	IVV	Tue, Jan 7, 2020	324.46	324.97	323.65	324.20
4938	AMEX	IVV	Mon, Jan 6, 2020	321.89	325.14	321.78	325.09
4937	AMEX	IVV	Fri, Jan 3, 2020	322.53	325.06	322.51	323.81
4936	AMEX	IVV	Thu, Jan 2, 2020	324.98	326.32	323.95	326.32
4935	AMEX	IVV	Tue, Dec 31, 2019	321.96	323.56	321.57	323.24
4934	AMEX	IVV	Mon, Dec 30, 2019	324.41	324.49	321.96	322.51
4933	AMEX	IVV	Fri, Dec 27, 2019	325.19	325.19	323.71	324.26
4932	AMEX	IVV	Thu, Dec 26, 2019	323.06	324.33	323.02	324.32
4931	AMEX	IVV	Tue, Dec 24, 2019	322.87	322.93	322.31	322.65
4930	AMEX	IVV	Mon, Dec 23, 2019	322.97	323.04	322.45	322.61
4929	AMEX	IVV	Fri, Dec 20, 2019	321.86	323.35	321.81	322.38
4928	AMEX	IVV	Thu, Dec 19, 2019	319.60	320.81	319.34	320.74
4927	AMEX	IVV	Wed, Dec 18, 2019	319.83	320.06	319.36	319.37
4926	AMEX	IVV	Tue, Dec 17, 2019	319.78	320.07	319.29	319.35
4925	AMEX	IVV	Mon, Dec 16, 2019	319.00	319.98	318.99	319.32
4924	AMEX	IVV	Fri, Dec 13, 2019	318.73	320.52	317.84	317.04
4923	AMEX	IVV	Thu, Dec 12, 2019	316.23	319.81	315.97	318.97
4922	AMEX	IVV	Wed, Dec 11, 2019	315.84	316.52	315.41	316.17
4921	AMEX	IVV	Tue, Dec 10, 2019	315.65	316.32	314.61	315.37
4920	AMEX	IVV	Mon, Dec 9, 2019	316.20	317.00	315.62	315.70
4919	AMEX	IVV	Fri, Dec 6, 2019	315.93	317.14	315.89	316.64
4918	AMEX	IVV	Thu, Dec 5, 2019	314.01	314.01	312.35	313.84
4917	AMEX	IVV	Wed, Dec 4, 2019	312.45	313.87	312.11	313.18
4916	AMEX	IVV	Tue, Dec 3, 2019	310.39	311.41	308.88	311.25
4915	AMEX	IVV	Mon, Dec 2, 2019	316.43	316.45	312.95	313.41
4914	AMEX	IVV	Fri, Nov 29, 2019	316.69	316.92	315.85	316.06
4913	AMEX	IVV	Wed, Nov 27, 2019	316.47	317.28	316.15	317.25
4912	AMEX	IVV	Tue, Nov 26, 2019	315.23	316.04	314.84	315.73
4911	AMEX	IVV	Mon, Nov 25, 2019	313.75	315.14	313.75	315.10
4910	AMEX	IVV	Fri, Nov 22, 2019	312.86	312.97	311.62	312.74
4909	AMEX	IVV	Thu, Nov 21, 2019	312.63	312.74	311.18	312.07
4908	AMEX	IVV	Wed, Nov 20, 2019	313.06	313.59	310.81	312.52
4907	AMEX	IVV	Tue, Nov 19, 2019	314.47	314.47	312.98	313.68
4906	AMEX	IVV	Mon, Nov 18, 2019	313.30	314.06	312.80	313.75
4905	AMEX	IVV	Fri, Nov 15, 2019	312.77	313.61	312.02	313.61
4904	AMEX	IVV	Thu, Nov 14, 2019	310.53	311.38	309.84	311.30
4903	AMEX	IVV	Wed, Nov 13, 2019	309.62	311.29	309.40	310.86
4902	AMEX	IVV	Tue, Nov 12, 2019	310.50	311.75	309.89	310.69
4901	AMEX	IVV	Mon, Nov 11, 2019	309.20	310.28	309.00	310.16
4900	AMEX	IVV	Fri, Nov 8, 2019	309.53	310.69	308.78	310.67
4899	AMEX	IVV	Thu, Nov 7, 2019	310.32	311.18	309.41	309.98
4898	AMEX	IVV	Wed, Nov 6, 2019	308.76	309.14	307.77	308.88
4897	AMEX	IVV	Tue, Nov 5, 2019	309.36	309.65	308.43	308.74
4896	AMEX	IVV	Mon, Nov 4, 2019	309.63	309.76	308.71	309.11
4895	AMEX	IVV	Fri, Nov 1, 2019	306.65	307.95	306.47	307.95
4894	AMEX	IVV	Thu, Oct 31, 2019	305.83	305.83	303.45	304.97
4893	AMEX	IVV	Wed, Oct 30, 2019	305.13	306.22	303.69	305.87
4892	AMEX	IVV	Tue, Oct 29, 2019	304.73	305.94	304.56	304.91
4891	AMEX	IVV	Mon, Oct 28, 2019	304.55	305.56	304.55	305.01
4890	AMEX	IVV	Fri, Oct 25, 2019	301.45	303.90	301.42	303.31
4889	AMEX	IVV	Thu, Oct 24, 2019	302.57	302.75	301.15	302.11
4888	AMEX	IVV	Wed, Oct 23, 2019	300.39	301.63	300.19	301.57
4887	AMEX	IVV	Tue, Oct 22, 2019	302.30	302.56	300.57	300.70
4886	AMEX	IVV	Mon, Oct 21, 2019	301.09	301.87	300.67	301.75
4885	AMEX	IVV	Fri, Oct 18, 2019	300.40	301.05	298.65	299.60
4884	AMEX	IVV	Thu, Oct 17, 2019	301.35	301.92	300.20	300.91
4883	AMEX	IVV	Wed, Oct 16, 2019	300.03	300.82	299.59	300.07
4882	AMEX	IVV	Tue, Oct 15, 2019	298.73	301.37	298.65	300.62
4881	AMEX	IVV	Mon, Oct 14, 2019	297.58	298.28	297.24	297.69
4880	AMEX	IVV	Fri, Oct 11, 2019	297.95	300.39	297.78	297.89
4879	AMEX	IVV	Thu, Oct 10, 2019	292.81	295.86	292.62	294.95
4878	AMEX	IVV	Wed, Oct 9, 2019	292.37	293.91	291.71	292.88
4877	AMEX	IVV	Tue, Oct 8, 2019	292.66	293.45	290.11	290.13
4876	AMEX	IVV	Mon, Oct 7, 2019	295.14	296.92	294.42	294.69
4875	AMEX	IVV	Fri, Oct 4, 2019	292.79	296.26	292.75	296.02
4874	AMEX	IVV	Thu, Oct 3, 2019	289.40	292.06	286.42	292.04
4873	AMEX	IVV	Wed, Oct 2, 2019	293.15	293.15	288.24	289.63
4872	AMEX	IVV	Tue, Oct 1, 2019	299.40	300.12	294.63	294.91
4871	AMEX	IVV	Mon, Sep 30, 2019	297.61	299.19	297.56	298.52
4870	AMEX	IVV	Fri, Sep 27, 2019	299.53	299.60	295.34	297.00
4869	AMEX	IVV	Thu, Sep 26, 2019	299.28	299.50	297.10	298.59
4868	AMEX	IVV	Wed, Sep 25, 2019	297.57	299.76	295.97	299.19
4867	AMEX	IVV	Tue, Sep 24, 2019	301.07	301.53	296.47	297.51
4866	AMEX	IVV	Mon, Sep 23, 2019	300.69	302.11	300.44	299.90
4865	AMEX	IVV	Fri, Sep 20, 2019	303.56	303.84	300.60	301.22
4864	AMEX	IVV	Thu, Sep 19, 2019	303.33	304.40	302.49	302.89
4863	AMEX	IVV	Wed, Sep 18, 2019	302.25	303.00	300.01	302.93
4862	AMEX	IVV	Tue, Sep 17, 2019	301.68	302.78	301.54	302.71
4861	AMEX	IVV	Mon, Sep 16, 2019	301.57	302.40	301.20	301.98
4860	AMEX	IVV	Fri, Sep 13, 2019	303.56	303.95	302.44	302.87
4859	AMEX	IVV	Thu, Sep 12, 2019	303.02	304.25	302.22	303.08
4858	AMEX	IVV	Wed, Sep 11, 2019	300.25	302.12	299.54	302.12
4857	AMEX	IVV	Tue, Sep 10, 2019	299.08	299.95	297.71	299.95
4856	AMEX	IVV	Mon, Sep 9, 2019	300.93	300.98	298.91	299.97
4855	AMEX	IVV	Fri, Sep 6, 2019	299.94	300.51	299.20	299.83
4854	AMEX	IVV	Thu, Sep 5, 2019	298.54	300.60	298.40	299.63
4853	AMEX	IVV	Wed, Sep 4, 2019	294.86	295.77	294.05	295.76
4852	AMEX	IVV	Tue, Sep 3, 2019	292.26	293.29	290.95	292.41
4851	AMEX	IVV	Fri, Aug 30, 2019	295.96	295.96	293.12	294.27
4850	AMEX	IVV	Thu, Aug 29, 2019	293.43	294.84	292.30	294.28
4849	AMEX	IVV	Wed, Aug 28, 2019	287.75	290.71	286.89	290.50
4848	AMEX	IVV	Tue, Aug 27, 2019	291.21	291.61	287.69	288.55
4847	AMEX	IVV	Mon, Aug 26, 2019	288.91	289.66	287.24	289.66
4846	AMEX	IVV	Fri, Aug 23, 2019	292.63	294.45	285.10	286.47
4845	AMEX	IVV	Thu, Aug 22, 2019	294.95	295.63	292.10	294.07
4844	AMEX	IVV	Wed, Aug 21, 2019	294.15	294.57	293.43	294.18
4843	AMEX	IVV	Tue, Aug 20, 2019	293.49	294.02	291.61	291.79
4842	AMEX	IVV	Mon, Aug 19, 2019	293.86	294.77	293.14	294.07
4841	AMEX	IVV	Fri, Aug 16, 2019	288.14	291.01	288.08	290.58
4840	AMEX	IVV	Thu, Aug 15, 2019	286.52	287.24	284.02	286.34
4839	AMEX	IVV	Wed, Aug 14, 2019	289.70	290.41	285.40	285.60
4838	AMEX	IVV	Tue, Aug 13, 2019	289.37	295.84	289.00	294.28
4837	AMEX	IVV	Mon, Aug 12, 2019	291.58	292.21	288.69	289.81
4836	AMEX	IVV	Fri, Aug 9, 2019	294.27	294.95	291.32	293.36
4835	AMEX	IVV	Thu, Aug 8, 2019	291.26	295.28	290.68	295.28
4834	AMEX	IVV	Wed, Aug 7, 2019	286.01	290.46	283.66	289.66
4833	AMEX	IVV	Tue, Aug 6, 2019	287.54	289.69	285.93	289.38
4832	AMEX	IVV	Mon, Aug 5, 2019	289.77	289.85	283.34	285.57
4831	AMEX	IVV	Fri, Aug 2, 2019	295.52	295.81	292.59	294.42
4830	AMEX	IVV	Thu, Aug 1, 2019	299.32	302.60	295.66	296.52
4829	AMEX	IVV	Wed, Jul 31, 2019	302.76	302.94	296.89	299.23
4828	AMEX	IVV	Tue, Jul 30, 2019	301.65	302.90	301.22	302.48
4827	AMEX	IVV	Mon, Jul 29, 2019	303.63	303.68	302.58	303.22
4826	AMEX	IVV	Fri, Jul 26, 2019	302.50	303.98	302.40	303.77
4825	AMEX	IVV	Thu, Jul 25, 2019	302.71	302.74	300.83	301.71
4824	AMEX	IVV	Wed, Jul 24, 2019	300.94	303.17	300.83	303.17
4823	AMEX	IVV	Tue, Jul 23, 2019	300.91	301.76	299.96	301.72
4822	AMEX	IVV	Mon, Jul 22, 2019	299.33	300.21	298.77	299.58
4821	AMEX	IVV	Fri, Jul 19, 2019	301.78	301.82	298.69	298.90
4820	AMEX	IVV	Thu, Jul 18, 2019	298.89	300.96	298.42	300.65
4819	AMEX	IVV	Wed, Jul 17, 2019	301.47	301.64	299.48	299.48
4818	AMEX	IVV	Tue, Jul 16, 2019	302.41	302.60	301.19	301.44
4817	AMEX	IVV	Mon, Jul 15, 2019	302.86	302.89	301.97	302.46
4816	AMEX	IVV	Fri, Jul 12, 2019	301.61	302.49	301.26	302.49
4815	AMEX	IVV	Thu, Jul 11, 2019	301.05	301.32	299.93	300.93
4814	AMEX	IVV	Wed, Jul 10, 2019	300.12	301.39	299.50	300.40
4813	AMEX	IVV	Tue, Jul 9, 2019	297.23	299.26	297.19	299.03
4812	AMEX	IVV	Mon, Jul 8, 2019	298.71	299.05	297.74	298.55
4811	AMEX	IVV	Fri, Jul 5, 2019	299.18	300.36	297.74	300.10
4810	AMEX	IVV	Wed, Jul 3, 2019	298.89	300.52	298.75	300.48
4809	AMEX	IVV	Tue, Jul 2, 2019	297.29	298.23	296.37	298.23
4808	AMEX	IVV	Mon, Jul 1, 2019	298.37	298.88	296.02	297.32
4807	AMEX	IVV	Fri, Jun 28, 2019	294.28	295.21	293.71	294.75
4806	AMEX	IVV	Thu, Jun 27, 2019	292.99	293.73	292.61	293.28
4805	AMEX	IVV	Wed, Jun 26, 2019	293.42	293.99	292.02	292.08
4804	AMEX	IVV	Tue, Jun 25, 2019	295.35	295.41	292.30	292.41
4803	AMEX	IVV	Mon, Jun 24, 2019	295.90	296.27	295.15	295.27
4802	AMEX	IVV	Fri, Jun 21, 2019	295.79	297.20	295.47	295.57
4801	AMEX	IVV	Thu, Jun 20, 2019	296.32	296.57	293.88	296.02
4800	AMEX	IVV	Wed, Jun 19, 2019	292.79	293.89	291.78	293.24
4799	AMEX	IVV	Tue, Jun 18, 2019	291.63	293.80	291.25	292.45
4798	AMEX	IVV	Mon, Jun 17, 2019	289.75	290.45	289.41	289.74
4797	AMEX	IVV	Fri, Jun 14, 2019	291.31	291.93	290.40	289.47
4796	AMEX	IVV	Thu, Jun 13, 2019	291.40	291.97	290.63	291.62
4795	AMEX	IVV	Wed, Jun 12, 2019	290.66	291.25	289.83	290.29
4794	AMEX	IVV	Tue, Jun 11, 2019	293.00	293.42	290.18	290.95
4793	AMEX	IVV	Mon, Jun 10, 2019	291.36	292.81	290.87	291.00
4792	AMEX	IVV	Fri, Jun 7, 2019	287.90	290.83	287.70	289.67
4791	AMEX	IVV	Thu, Jun 6, 2019	285.21	287.50	284.49	286.76
4790	AMEX	IVV	Wed, Jun 5, 2019	284.25	284.90	282.21	284.86
4789	AMEX	IVV	Tue, Jun 4, 2019	278.96	282.58	278.47	282.44
4788	AMEX	IVV	Mon, Jun 3, 2019	277.15	278.39	274.90	276.38
4787	AMEX	IVV	Fri, May 31, 2019	278.06	278.96	277.11	277.30
4786	AMEX	IVV	Thu, May 30, 2019	280.96	281.92	279.68	280.87
4785	AMEX	IVV	Wed, May 29, 2019	280.78	281.20	278.56	280.24
4784	AMEX	IVV	Tue, May 28, 2019	285.02	286.08	282.08	282.08
4783	AMEX	IVV	Fri, May 24, 2019	285.66	286.12	284.01	284.76
4782	AMEX	IVV	Thu, May 23, 2019	285.10	285.11	282.47	284.06
4781	AMEX	IVV	Wed, May 22, 2019	287.35	288.60	287.06	287.65
4780	AMEX	IVV	Tue, May 21, 2019	287.77	288.86	287.49	288.48
4779	AMEX	IVV	Mon, May 20, 2019	286.05	287.37	285.05	285.98
4778	AMEX	IVV	Fri, May 17, 2019	287.09	290.54	287.08	287.90
4777	AMEX	IVV	Thu, May 16, 2019	287.77	291.17	287.71	289.56
4776	AMEX	IVV	Wed, May 15, 2019	283.50	287.70	283.25	287.03
4775	AMEX	IVV	Tue, May 14, 2019	283.91	287.02	283.75	285.32
4774	AMEX	IVV	Mon, May 13, 2019	284.31	285.40	281.84	282.80
4773	AMEX	IVV	Fri, May 10, 2019	287.59	290.90	284.21	290.00
4772	AMEX	IVV	Thu, May 9, 2019	287.20	289.24	285.23	288.72
4771	AMEX	IVV	Wed, May 8, 2019	289.55	291.38	288.82	289.52
4770	AMEX	IVV	Tue, May 7, 2019	292.13	292.79	287.75	289.91
4769	AMEX	IVV	Mon, May 6, 2019	291.22	295.28	290.88	294.90
4768	AMEX	IVV	Fri, May 3, 2019	294.79	296.33	294.57	296.01
4767	AMEX	IVV	Thu, May 2, 2019	293.64	294.68	291.49	293.26
4766	AMEX	IVV	Wed, May 1, 2019	296.73	296.93	293.77	293.80
4765	AMEX	IVV	Tue, Apr 30, 2019	295.49	296.33	293.91	295.94
4764	AMEX	IVV	Mon, Apr 29, 2019	295.51	296.46	295.41	295.79
4763	AMEX	IVV	Fri, Apr 26, 2019	294.11	295.50	293.21	295.47
4762	AMEX	IVV	Thu, Apr 25, 2019	294.13	294.76	292.68	294.04
4761	AMEX	IVV	Wed, Apr 24, 2019	294.75	295.14	294.06	294.22
4760	AMEX	IVV	Tue, Apr 23, 2019	292.65	295.11	292.40	294.84
4759	AMEX	IVV	Mon, Apr 22, 2019	291.13	292.40	291.04	292.30
4758	AMEX	IVV	Thu, Apr 18, 2019	292.09	292.28	290.62	292.00
4757	AMEX	IVV	Wed, Apr 17, 2019	293.38	293.39	290.94	291.37
4756	AMEX	IVV	Tue, Apr 16, 2019	292.92	292.98	291.46	292.14
4755	AMEX	IVV	Mon, Apr 15, 2019	292.24	292.31	291.04	291.92
4754	AMEX	IVV	Fri, Apr 12, 2019	291.97	292.44	291.21	292.16
4753	AMEX	IVV	Thu, Apr 11, 2019	290.77	290.78	289.53	290.20
4752	AMEX	IVV	Wed, Apr 10, 2019	289.72	290.34	289.27	290.22
4751	AMEX	IVV	Tue, Apr 9, 2019	289.73	290.02	288.66	289.27
4750	AMEX	IVV	Mon, Apr 8, 2019	290.03	290.85	289.31	290.77
4749	AMEX	IVV	Fri, Apr 5, 2019	289.86	290.56	289.54	290.45
4748	AMEX	IVV	Thu, Apr 4, 2019	288.74	289.39	287.95	289.13
4747	AMEX	IVV	Wed, Apr 3, 2019	289.25	289.70	287.68	288.44
4746	AMEX	IVV	Tue, Apr 2, 2019	287.97	288.16	287.04	287.92
4745	AMEX	IVV	Mon, Apr 1, 2019	286.64	288.08	286.35	287.85
4744	AMEX	IVV	Fri, Mar 29, 2019	284.31	284.74	283.03	284.56
4743	AMEX	IVV	Thu, Mar 28, 2019	282.25	283.10	280.96	282.69
4742	AMEX	IVV	Wed, Mar 27, 2019	283.02	283.66	279.84	281.58
4741	AMEX	IVV	Tue, Mar 26, 2019	282.87	284.09	281.45	282.96
4740	AMEX	IVV	Mon, Mar 25, 2019	280.77	282.08	279.53	280.91
4739	AMEX	IVV	Fri, Mar 22, 2019	285.12	285.71	281.07	281.16
4738	AMEX	IVV	Thu, Mar 21, 2019	282.51	287.07	282.49	286.57
4737	AMEX	IVV	Wed, Mar 20, 2019	284.06	285.38	282.19	283.39
4736	AMEX	IVV	Tue, Mar 19, 2019	286.51	287.40	284.44	284.41
4735	AMEX	IVV	Mon, Mar 18, 2019	284.57	285.67	284.33	285.41
4734	AMEX	IVV	Fri, Mar 15, 2019	283.56	285.21	283.33	284.28
4733	AMEX	IVV	Thu, Mar 14, 2019	283.14	283.60	282.43	283.01
4732	AMEX	IVV	Wed, Mar 13, 2019	282.23	284.13	282.04	283.15
4731	AMEX	IVV	Tue, Mar 12, 2019	280.79	281.80	280.62	281.20
4730	AMEX	IVV	Mon, Mar 11, 2019	276.96	280.35	276.94	280.21
4729	AMEX	IVV	Fri, Mar 8, 2019	274.58	276.33	274.10	276.20
4728	AMEX	IVV	Thu, Mar 7, 2019	278.53	278.66	275.74	276.76
4727	AMEX	IVV	Wed, Mar 6, 2019	280.87	280.88	278.68	279.01
4726	AMEX	IVV	Tue, Mar 5, 2019	281.28	281.49	280.14	280.80
4725	AMEX	IVV	Mon, Mar 4, 2019	283.37	283.57	278.55	281.16
4724	AMEX	IVV	Fri, Mar 1, 2019	282.20	282.62	280.56	282.31
4723	AMEX	IVV	Thu, Feb 28, 2019	280.66	281.18	280.06	280.32
4722	AMEX	IVV	Wed, Feb 27, 2019	280.28	281.31	279.20	280.91
4721	AMEX	IVV	Tue, Feb 26, 2019	280.81	282.02	280.66	281.05
4720	AMEX	IVV	Mon, Feb 25, 2019	282.46	283.06	281.15	281.26
4719	AMEX	IVV	Fri, Feb 22, 2019	279.86	281.08	279.54	280.82
4718	AMEX	IVV	Thu, Feb 21, 2019	279.45	279.79	278.04	279.21
4717	AMEX	IVV	Wed, Feb 20, 2019	279.55	280.63	278.99	280.09
4716	AMEX	IVV	Tue, Feb 19, 2019	278.21	280.30	278.18	279.55
4715	AMEX	IVV	Fri, Feb 15, 2019	278.01	279.16	277.82	279.16
4714	AMEX	IVV	Thu, Feb 14, 2019	275.44	277.31	274.54	276.03
4713	AMEX	IVV	Wed, Feb 13, 2019	276.72	277.62	276.25	276.66
4712	AMEX	IVV	Tue, Feb 12, 2019	274.06	276.20	274.00	275.82
4711	AMEX	IVV	Mon, Feb 11, 2019	272.84	273.15	271.70	272.28
4710	AMEX	IVV	Fri, Feb 8, 2019	270.35	272.15	269.47	272.13
4709	AMEX	IVV	Thu, Feb 7, 2019	272.58	273.18	269.93	271.83
4708	AMEX	IVV	Wed, Feb 6, 2019	274.44	274.98	273.57	274.41
4707	AMEX	IVV	Tue, Feb 5, 2019	274.12	275.08	273.54	274.82
4706	AMEX	IVV	Mon, Feb 4, 2019	271.77	273.67	270.98	273.65
4705	AMEX	IVV	Fri, Feb 1, 2019	271.80	272.84	270.83	271.70
4704	AMEX	IVV	Thu, Jan 31, 2019	269.12	272.03	268.92	271.55
4703	AMEX	IVV	Wed, Jan 30, 2019	266.67	270.12	265.85	269.23
4702	AMEX	IVV	Tue, Jan 29, 2019	265.47	266.09	264.08	264.98
4701	AMEX	IVV	Mon, Jan 28, 2019	265.00	265.41	263.35	265.35
4700	AMEX	IVV	Fri, Jan 25, 2019	267.19	268.27	266.71	267.50
4699	AMEX	IVV	Thu, Jan 24, 2019	264.79	265.77	263.67	265.14
4698	AMEX	IVV	Wed, Jan 23, 2019	265.62	266.34	262.26	264.88
4697	AMEX	IVV	Tue, Jan 22, 2019	266.37	266.59	262.64	264.50
4696	AMEX	IVV	Fri, Jan 18, 2019	266.56	268.57	265.70	268.07
4695	AMEX	IVV	Thu, Jan 17, 2019	261.62	265.46	261.52	264.53
4694	AMEX	IVV	Wed, Jan 16, 2019	262.36	263.52	262.16	262.60
4693	AMEX	IVV	Tue, Jan 15, 2019	259.37	262.20	259.37	261.91
4692	AMEX	IVV	Mon, Jan 14, 2019	258.40	259.81	257.95	259.11
4691	AMEX	IVV	Fri, Jan 11, 2019	259.24	260.52	258.57	260.37
4690	AMEX	IVV	Thu, Jan 10, 2019	257.82	260.70	257.08	260.51
4689	AMEX	IVV	Wed, Jan 9, 2019	259.09	260.48	257.72	259.49
4688	AMEX	IVV	Tue, Jan 8, 2019	258.38	258.82	255.52	258.29
4687	AMEX	IVV	Mon, Jan 7, 2019	254.24	257.46	253.21	255.77
4686	AMEX	IVV	Fri, Jan 4, 2019	249.06	254.59	248.64	254.06
4685	AMEX	IVV	Thu, Jan 3, 2019	249.79	250.03	245.08	245.43
4684	AMEX	IVV	Wed, Jan 2, 2019	247.54	252.70	247.42	251.72
4683	AMEX	IVV	Mon, Dec 31, 2018	251.04	251.63	248.99	251.61
4682	AMEX	IVV	Fri, Dec 28, 2018	251.03	252.88	247.95	249.33
4681	AMEX	IVV	Thu, Dec 27, 2018	244.33	250.07	240.67	249.73
4680	AMEX	IVV	Wed, Dec 26, 2018	237.73	247.89	235.46	247.67
4679	AMEX	IVV	Mon, Dec 24, 2018	240.80	242.00	236.04	236.09
4678	AMEX	IVV	Fri, Dec 21, 2018	248.55	251.41	241.72	242.35
4677	AMEX	IVV	Thu, Dec 20, 2018	250.22	251.94	244.98	247.43
4676	AMEX	IVV	Wed, Dec 19, 2018	255.59	259.83	249.73	251.74
4675	AMEX	IVV	Tue, Dec 18, 2018	257.67	258.35	253.71	255.62
4674	AMEX	IVV	Mon, Dec 17, 2018	259.98	261.11	253.94	255.65
4673	AMEX	IVV	Fri, Dec 14, 2018	264.90	265.97	261.75	260.95
4672	AMEX	IVV	Thu, Dec 13, 2018	268.44	269.46	266.07	267.24
4671	AMEX	IVV	Wed, Dec 12, 2018	269.48	270.94	267.35	267.49
4670	AMEX	IVV	Tue, Dec 11, 2018	269.61	269.82	264.41	266.05
4669	AMEX	IVV	Mon, Dec 10, 2018	265.34	267.12	260.51	266.00
4668	AMEX	IVV	Fri, Dec 7, 2018	271.45	273.27	264.59	265.60
4667	AMEX	IVV	Thu, Dec 6, 2018	267.92	271.97	264.36	271.82
4666	AMEX	IVV	Tue, Dec 4, 2018	280.49	280.93	271.94	272.53
4665	AMEX	IVV	Mon, Dec 3, 2018	282.43	282.58	279.59	281.37
4664	AMEX	IVV	Fri, Nov 30, 2018	275.86	278.38	275.50	278.00
4663	AMEX	IVV	Thu, Nov 29, 2018	275.78	277.63	274.49	276.07
4662	AMEX	IVV	Wed, Nov 28, 2018	271.61	276.63	270.52	276.63
4661	AMEX	IVV	Tue, Nov 27, 2018	268.45	270.35	267.62	270.32
4660	AMEX	IVV	Mon, Nov 26, 2018	267.76	269.53	267.31	269.47
4659	AMEX	IVV	Fri, Nov 23, 2018	265.10	266.76	265.02	265.31
4658	AMEX	IVV	Wed, Nov 21, 2018	267.80	269.09	266.96	266.96
4657	AMEX	IVV	Tue, Nov 20, 2018	267.31	268.96	265.09	266.10
4656	AMEX	IVV	Mon, Nov 19, 2018	275.11	275.37	270.08	271.13
4655	AMEX	IVV	Fri, Nov 16, 2018	273.83	276.73	273.29	275.74
4654	AMEX	IVV	Thu, Nov 15, 2018	270.81	275.57	268.96	274.96
4653	AMEX	IVV	Wed, Nov 14, 2018	276.20	276.65	270.43	272.21
4652	AMEX	IVV	Tue, Nov 13, 2018	275.11	277.37	273.26	274.11
4651	AMEX	IVV	Mon, Nov 12, 2018	279.25	279.51	274.01	274.51
4650	AMEX	IVV	Fri, Nov 9, 2018	281.15	281.34	278.25	279.96
4649	AMEX	IVV	Thu, Nov 8, 2018	282.30	283.33	281.35	282.52
4648	AMEX	IVV	Wed, Nov 7, 2018	279.63	283.23	279.18	283.13
4647	AMEX	IVV	Tue, Nov 6, 2018	275.40	277.34	275.31	277.16
4646	AMEX	IVV	Mon, Nov 5, 2018	274.58	276.04	273.39	275.57
4645	AMEX	IVV	Fri, Nov 2, 2018	276.75	277.25	271.61	273.89
4644	AMEX	IVV	Thu, Nov 1, 2018	273.66	275.76	272.41	275.42
4643	AMEX	IVV	Wed, Oct 31, 2018	272.79	275.24	272.18	272.76
4642	AMEX	IVV	Tue, Oct 30, 2018	265.64	270.12	265.08	269.86
4641	AMEX	IVV	Mon, Oct 29, 2018	270.84	272.25	261.85	265.61
4640	AMEX	IVV	Fri, Oct 26, 2018	267.87	270.73	264.24	267.10
4639	AMEX	IVV	Thu, Oct 25, 2018	269.37	273.83	268.20	272.02
4638	AMEX	IVV	Wed, Oct 24, 2018	275.39	275.79	266.64	267.14
4637	AMEX	IVV	Tue, Oct 23, 2018	272.96	276.89	270.61	275.57
4636	AMEX	IVV	Mon, Oct 22, 2018	279.06	279.41	276.44	277.22
4635	AMEX	IVV	Fri, Oct 19, 2018	279.26	281.37	277.59	278.27
4634	AMEX	IVV	Thu, Oct 18, 2018	281.47	282.13	277.02	278.51
4633	AMEX	IVV	Wed, Oct 17, 2018	282.55	283.23	279.63	282.56
4632	AMEX	IVV	Tue, Oct 16, 2018	278.65	282.96	278.13	282.62
4631	AMEX	IVV	Mon, Oct 15, 2018	277.59	279.09	276.37	276.53
4630	AMEX	IVV	Fri, Oct 12, 2018	278.83	279.14	274.39	278.03
4629	AMEX	IVV	Thu, Oct 11, 2018	279.23	280.97	272.40	274.33
4628	AMEX	IVV	Wed, Oct 10, 2018	288.94	288.99	279.94	280.25
4627	AMEX	IVV	Tue, Oct 9, 2018	289.55	291.01	288.93	289.59
4626	AMEX	IVV	Mon, Oct 8, 2018	289.17	290.36	287.60	289.94
4625	AMEX	IVV	Fri, Oct 5, 2018	291.87	292.44	288.36	289.93
4624	AMEX	IVV	Thu, Oct 4, 2018	293.39	293.42	289.82	291.74
4623	AMEX	IVV	Wed, Oct 3, 2018	294.92	295.40	293.51	293.95
4622	AMEX	IVV	Tue, Oct 2, 2018	293.73	294.53	293.32	293.75
4621	AMEX	IVV	Mon, Oct 1, 2018	294.30	295.10	293.16	293.87
4620	AMEX	IVV	Fri, Sep 28, 2018	292.15	293.44	292.10	292.73
4619	AMEX	IVV	Thu, Sep 27, 2018	292.57	294.07	291.93	292.82
4618	AMEX	IVV	Wed, Sep 26, 2018	293.04	294.41	291.58	292.02
4617	AMEX	IVV	Tue, Sep 25, 2018	294.97	295.07	293.92	292.88
4616	AMEX	IVV	Mon, Sep 24, 2018	294.79	294.94	293.80	294.47
4615	AMEX	IVV	Fri, Sep 21, 2018	296.57	296.69	295.26	295.36
4614	AMEX	IVV	Thu, Sep 20, 2018	294.74	296.07	294.63	295.76
4613	AMEX	IVV	Wed, Sep 19, 2018	293.03	293.80	292.95	293.28
4612	AMEX	IVV	Tue, Sep 18, 2018	291.66	293.69	291.66	293.07
4611	AMEX	IVV	Mon, Sep 17, 2018	292.91	292.94	291.12	291.44
4610	AMEX	IVV	Fri, Sep 14, 2018	293.16	293.36	292.10	292.91
4609	AMEX	IVV	Thu, Sep 13, 2018	292.39	293.12	292.09	292.92
4608	AMEX	IVV	Wed, Sep 12, 2018	291.13	291.86	290.30	291.24
4607	AMEX	IVV	Tue, Sep 11, 2018	289.40	291.62	289.03	291.22
4606	AMEX	IVV	Mon, Sep 10, 2018	290.82	291.11	289.94	290.25
4605	AMEX	IVV	Fri, Sep 7, 2018	289.00	290.77	288.77	289.60
4604	AMEX	IVV	Thu, Sep 6, 2018	291.19	291.57	289.05	290.31
4603	AMEX	IVV	Wed, Sep 5, 2018	291.50	291.70	289.95	291.16
4602	AMEX	IVV	Tue, Sep 4, 2018	291.94	292.29	290.76	291.95
4601	AMEX	IVV	Fri, Aug 31, 2018	291.93	292.90	291.37	292.44
4600	AMEX	IVV	Thu, Aug 30, 2018	293.00	293.46	291.70	292.29
4599	AMEX	IVV	Wed, Aug 29, 2018	292.25	293.83	291.96	293.54
4598	AMEX	IVV	Tue, Aug 28, 2018	292.39	292.49	291.47	291.89
4597	AMEX	IVV	Mon, Aug 27, 2018	290.90	291.97	290.73	291.81
4596	AMEX	IVV	Fri, Aug 24, 2018	288.48	289.72	288.42	289.52
4595	AMEX	IVV	Thu, Aug 23, 2018	287.97	288.97	287.47	287.73
4594	AMEX	IVV	Wed, Aug 22, 2018	287.91	288.79	287.60	288.22
4593	AMEX	IVV	Tue, Aug 21, 2018	288.31	289.36	288.13	288.23
4592	AMEX	IVV	Mon, Aug 20, 2018	287.60	288.01	287.07	287.74
4591	AMEX	IVV	Fri, Aug 17, 2018	285.87	287.59	285.40	287.04
4590	AMEX	IVV	Thu, Aug 16, 2018	285.37	287.07	285.37	286.10
4589	AMEX	IVV	Wed, Aug 15, 2018	284.37	284.47	282.15	283.65
4588	AMEX	IVV	Tue, Aug 14, 2018	284.93	286.16	284.50	285.93
4587	AMEX	IVV	Mon, Aug 13, 2018	285.47	286.17	283.77	284.11
4586	AMEX	IVV	Fri, Aug 10, 2018	285.43	286.04	284.36	285.07
4585	AMEX	IVV	Thu, Aug 9, 2018	287.51	287.99	286.94	287.11
4584	AMEX	IVV	Wed, Aug 8, 2018	287.41	287.94	286.97	287.37
4583	AMEX	IVV	Tue, Aug 7, 2018	287.43	288.02	287.25	287.47
4582	AMEX	IVV	Mon, Aug 6, 2018	285.55	286.99	285.20	286.65
4581	AMEX	IVV	Fri, Aug 3, 2018	284.53	285.65	284.32	285.55
4580	AMEX	IVV	Thu, Aug 2, 2018	281.35	284.56	281.12	284.23
4579	AMEX	IVV	Wed, Aug 1, 2018	283.46	284.10	282.11	282.88
4578	AMEX	IVV	Tue, Jul 31, 2018	282.83	283.99	282.35	283.28
4577	AMEX	IVV	Mon, Jul 30, 2018	283.47	283.65	281.31	281.77
4576	AMEX	IVV	Fri, Jul 27, 2018	285.70	285.80	282.36	283.36
4575	AMEX	IVV	Thu, Jul 26, 2018	285.18	286.11	285.08	285.19
4574	AMEX	IVV	Wed, Jul 25, 2018	283.35	286.38	283.27	286.18
4573	AMEX	IVV	Tue, Jul 24, 2018	283.72	284.53	282.61	283.55
4572	AMEX	IVV	Mon, Jul 23, 2018	281.40	282.40	280.98	282.14
4571	AMEX	IVV	Fri, Jul 20, 2018	281.71	282.43	281.45	281.62
4570	AMEX	IVV	Thu, Jul 19, 2018	282.27	282.69	281.42	281.92
4569	AMEX	IVV	Wed, Jul 18, 2018	282.55	283.15	282.01	283.09
4568	AMEX	IVV	Tue, Jul 17, 2018	280.40	282.87	280.36	282.47
4567	AMEX	IVV	Mon, Jul 16, 2018	281.60	281.74	280.80	281.33
4566	AMEX	IVV	Fri, Jul 13, 2018	281.12	281.89	280.60	281.43
4565	AMEX	IVV	Thu, Jul 12, 2018	280.18	281.36	279.54	281.14
4564	AMEX	IVV	Wed, Jul 11, 2018	279.07	279.97	278.45	278.74
4563	AMEX	IVV	Tue, Jul 10, 2018	280.20	280.95	280.01	280.83
4562	AMEX	IVV	Mon, Jul 9, 2018	278.45	279.86	278.42	279.81
4561	AMEX	IVV	Fri, Jul 6, 2018	275.03	277.74	274.62	277.21
4560	AMEX	IVV	Thu, Jul 5, 2018	274.05	275.07	272.83	275.07
4559	AMEX	IVV	Tue, Jul 3, 2018	274.75	274.86	272.29	272.73
4558	AMEX	IVV	Mon, Jul 2, 2018	271.36	273.94	271.10	273.82
4557	AMEX	IVV	Fri, Jun 29, 2018	273.99	275.54	273.05	273.05
4556	AMEX	IVV	Thu, Jun 28, 2018	271.08	273.61	270.32	272.82
4555	AMEX	IVV	Wed, Jun 27, 2018	274.08	275.71	271.03	271.12
4554	AMEX	IVV	Tue, Jun 26, 2018	273.50	274.40	272.64	273.47
4553	AMEX	IVV	Mon, Jun 25, 2018	276.60	276.76	272.23	272.81
4552	AMEX	IVV	Fri, Jun 22, 2018	278.89	278.96	277.66	277.89
4551	AMEX	IVV	Thu, Jun 21, 2018	279.15	279.15	276.84	277.32
4550	AMEX	IVV	Wed, Jun 20, 2018	279.48	279.91	278.78	279.25
4549	AMEX	IVV	Tue, Jun 19, 2018	277.19	278.93	276.69	278.67
4548	AMEX	IVV	Mon, Jun 18, 2018	278.68	279.91	278.14	279.70
4547	AMEX	IVV	Fri, Jun 15, 2018	279.84	280.70	278.55	280.31
4546	AMEX	IVV	Thu, Jun 14, 2018	280.91	281.28	280.03	280.71
4545	AMEX	IVV	Wed, Jun 13, 2018	281.13	281.44	279.76	279.92
4544	AMEX	IVV	Tue, Jun 12, 2018	281.03	281.29	280.15	280.89
4543	AMEX	IVV	Mon, Jun 11, 2018	280.34	281.33	280.25	280.51
4542	AMEX	IVV	Fri, Jun 8, 2018	278.78	280.18	278.60	280.04
4541	AMEX	IVV	Thu, Jun 7, 2018	279.90	280.24	278.27	279.26
4540	AMEX	IVV	Wed, Jun 6, 2018	277.73	279.47	277.01	279.44
4539	AMEX	IVV	Tue, Jun 5, 2018	276.93	277.45	276.10	277.06
4538	AMEX	IVV	Mon, Jun 4, 2018	276.40	277.10	276.19	276.81
4537	AMEX	IVV	Fri, Jun 1, 2018	274.32	275.85	274.27	275.53
4536	AMEX	IVV	Thu, May 31, 2018	274.09	274.35	272.14	272.73
4535	AMEX	IVV	Wed, May 30, 2018	272.45	274.99	272.30	274.55
4534	AMEX	IVV	Tue, May 29, 2018	272.16	273.03	269.62	270.93
4533	AMEX	IVV	Fri, May 25, 2018	274.05	274.76	273.46	273.98
4532	AMEX	IVV	Thu, May 24, 2018	274.83	275.12	272.67	274.75
4531	AMEX	IVV	Wed, May 23, 2018	273.05	275.30	272.92	275.25
4530	AMEX	IVV	Tue, May 22, 2018	275.86	276.17	274.13	274.47
4529	AMEX	IVV	Mon, May 21, 2018	274.86	275.87	274.46	275.21
4528	AMEX	IVV	Fri, May 18, 2018	273.49	273.92	272.81	273.21
4527	AMEX	IVV	Thu, May 17, 2018	273.82	275.12	272.98	273.88
4526	AMEX	IVV	Wed, May 16, 2018	272.98	274.62	272.98	274.10
4525	AMEX	IVV	Tue, May 15, 2018	273.45	273.50	271.91	272.81
4524	AMEX	IVV	Mon, May 14, 2018	275.22	275.94	274.28	274.82
4523	AMEX	IVV	Fri, May 11, 2018	274.04	275.04	273.48	274.47
4522	AMEX	IVV	Thu, May 10, 2018	272.24	274.27	272.07	273.90
4521	AMEX	IVV	Wed, May 9, 2018	269.51	271.72	268.95	271.44
4520	AMEX	IVV	Tue, May 8, 2018	268.33	269.13	266.97	268.68
4519	AMEX	IVV	Mon, May 7, 2018	268.75	269.84	267.95	268.79
4518	AMEX	IVV	Fri, May 4, 2018	263.31	268.60	262.94	267.82
4517	AMEX	IVV	Thu, May 3, 2018	264.00	265.15	260.81	264.40
4516	AMEX	IVV	Wed, May 2, 2018	266.58	267.48	264.53	264.97
4515	AMEX	IVV	Tue, May 1, 2018	265.78	266.92	263.90	266.83
4514	AMEX	IVV	Mon, Apr 30, 2018	269.07	269.70	266.20	266.31
4513	AMEX	IVV	Fri, Apr 27, 2018	268.79	269.18	267.30	268.39
4512	AMEX	IVV	Thu, Apr 26, 2018	266.60	269.06	266.10	268.15
4511	AMEX	IVV	Wed, Apr 25, 2018	264.70	265.92	262.67	265.42
4510	AMEX	IVV	Tue, Apr 24, 2018	269.55	269.80	263.05	264.89
4509	AMEX	IVV	Mon, Apr 23, 2018	269.16	269.72	267.19	268.44
4508	AMEX	IVV	Fri, Apr 20, 2018	270.65	270.89	267.45	268.44
4507	AMEX	IVV	Thu, Apr 19, 2018	271.48	271.71	269.55	270.72
4506	AMEX	IVV	Wed, Apr 18, 2018	272.54	273.14	271.76	272.19
4505	AMEX	IVV	Tue, Apr 17, 2018	271.18	272.73	270.58	272.07
4504	AMEX	IVV	Mon, Apr 16, 2018	268.80	270.03	267.90	269.19
4503	AMEX	IVV	Fri, Apr 13, 2018	269.30	269.36	265.80	266.97
4502	AMEX	IVV	Thu, Apr 12, 2018	267.09	268.82	266.87	267.79
4501	AMEX	IVV	Wed, Apr 11, 2018	265.27	267.43	265.18	265.52
4500	AMEX	IVV	Tue, Apr 10, 2018	266.11	267.86	264.79	266.97
4499	AMEX	IVV	Mon, Apr 9, 2018	263.23	266.64	262.31	262.70
4498	AMEX	IVV	Fri, Apr 6, 2018	265.20	266.94	259.76	261.57
4497	AMEX	IVV	Thu, Apr 5, 2018	267.35	268.42	266.14	267.48
4496	AMEX	IVV	Wed, Apr 4, 2018	258.52	266.17	258.35	265.63
4495	AMEX	IVV	Tue, Apr 3, 2018	260.63	263.04	258.60	262.58
4494	AMEX	IVV	Mon, Apr 2, 2018	264.37	264.93	256.43	259.21
4493	AMEX	IVV	Thu, Mar 29, 2018	262.86	267.05	262.07	265.37
4492	AMEX	IVV	Wed, Mar 28, 2018	262.52	264.44	260.36	261.62
4491	AMEX	IVV	Tue, Mar 27, 2018	267.98	268.59	260.61	262.32
4490	AMEX	IVV	Mon, Mar 26, 2018	264.07	267.24	261.19	267.00
4489	AMEX	IVV	Fri, Mar 23, 2018	266.00	266.83	259.61	259.83
4488	AMEX	IVV	Thu, Mar 22, 2018	269.67	270.73	265.21	265.47
4487	AMEX	IVV	Wed, Mar 21, 2018	273.98	276.40	273.30	272.33
4486	AMEX	IVV	Tue, Mar 20, 2018	274.01	274.76	273.30	274.06
4485	AMEX	IVV	Mon, Mar 19, 2018	276.49	276.50	271.72	273.58
4484	AMEX	IVV	Fri, Mar 16, 2018	277.66	278.53	277.30	277.30
4483	AMEX	IVV	Thu, Mar 15, 2018	277.96	278.66	276.47	277.05
4482	AMEX	IVV	Wed, Mar 14, 2018	279.90	280.10	276.74	277.34
4481	AMEX	IVV	Tue, Mar 13, 2018	281.93	282.50	278.11	278.77
4480	AMEX	IVV	Mon, Mar 12, 2018	281.32	282.00	280.16	280.59
4479	AMEX	IVV	Fri, Mar 9, 2018	277.77	280.92	277.39	280.82
4478	AMEX	IVV	Thu, Mar 8, 2018	275.57	276.26	274.45	276.13
4477	AMEX	IVV	Wed, Mar 7, 2018	272.43	275.19	272.23	274.85
4476	AMEX	IVV	Tue, Mar 6, 2018	275.29	275.42	273.19	274.95
4475	AMEX	IVV	Mon, Mar 5, 2018	269.71	274.91	269.59	274.20
4474	AMEX	IVV	Fri, Mar 2, 2018	267.69	271.71	266.77	271.20
4473	AMEX	IVV	Thu, Mar 1, 2018	273.46	275.17	267.95	269.70
4472	AMEX	IVV	Wed, Feb 28, 2018	277.74	278.23	273.33	273.34
4471	AMEX	IVV	Tue, Feb 27, 2018	280.20	281.03	276.41	276.48
4470	AMEX	IVV	Mon, Feb 26, 2018	277.96	280.06	277.33	279.96
4469	AMEX	IVV	Fri, Feb 23, 2018	273.85	276.74	273.29	276.72
4468	AMEX	IVV	Thu, Feb 22, 2018	273.13	275.07	271.63	272.37
4467	AMEX	IVV	Wed, Feb 21, 2018	273.90	276.73	271.98	272.00
4466	AMEX	IVV	Tue, Feb 20, 2018	274.04	275.69	272.52	273.41
4465	AMEX	IVV	Fri, Feb 16, 2018	274.36	277.36	274.23	275.09
4464	AMEX	IVV	Thu, Feb 15, 2018	273.52	275.03	270.78	275.02
4463	AMEX	IVV	Wed, Feb 14, 2018	266.36	271.98	266.22	271.65
4462	AMEX	IVV	Tue, Feb 13, 2018	265.90	268.56	265.24	267.96
4461	AMEX	IVV	Mon, Feb 12, 2018	265.67	268.93	263.82	267.18
4460	AMEX	IVV	Fri, Feb 9, 2018	262.77	265.54	254.77	263.67
4459	AMEX	IVV	Thu, Feb 8, 2018	269.94	270.12	259.46	259.62
4458	AMEX	IVV	Wed, Feb 7, 2018	270.46	274.36	269.59	269.59
4457	AMEX	IVV	Tue, Feb 6, 2018	261.88	271.64	260.57	271.26
4456	AMEX	IVV	Mon, Feb 5, 2018	275.45	277.86	265.17	266.05
4455	AMEX	IVV	Fri, Feb 2, 2018	282.10	282.29	277.44	277.53
4454	AMEX	IVV	Thu, Feb 1, 2018	283.16	285.16	282.77	283.79
4453	AMEX	IVV	Wed, Jan 31, 2018	284.80	285.40	282.76	284.15
4452	AMEX	IVV	Tue, Jan 30, 2018	284.64	285.38	283.30	283.65
4451	AMEX	IVV	Mon, Jan 29, 2018	288.11	288.55	286.62	286.75
4450	AMEX	IVV	Fri, Jan 26, 2018	286.35	288.69	286.06	288.66
4449	AMEX	IVV	Thu, Jan 25, 2018	286.22	286.35	284.50	285.35
4448	AMEX	IVV	Wed, Jan 24, 2018	286.13	286.80	283.93	285.24
4447	AMEX	IVV	Tue, Jan 23, 2018	284.82	285.70	284.48	285.39
4446	AMEX	IVV	Mon, Jan 22, 2018	282.21	284.76	282.19	284.73
4445	AMEX	IVV	Fri, Jan 19, 2018	281.89	282.49	281.21	282.49
4444	AMEX	IVV	Thu, Jan 18, 2018	281.57	282.01	280.64	281.26
4443	AMEX	IVV	Wed, Jan 17, 2018	280.05	282.11	279.24	281.68
4442	AMEX	IVV	Tue, Jan 16, 2018	281.40	282.15	278.20	278.90
4441	AMEX	IVV	Fri, Jan 12, 2018	278.48	280.15	278.34	279.91
4440	AMEX	IVV	Thu, Jan 11, 2018	276.78	278.13	276.59	278.09
4439	AMEX	IVV	Wed, Jan 10, 2018	275.72	276.44	274.94	276.13
4438	AMEX	IVV	Tue, Jan 9, 2018	276.44	277.25	276.12	276.57
4437	AMEX	IVV	Mon, Jan 8, 2018	275.37	276.11	274.99	275.94
4436	AMEX	IVV	Fri, Jan 5, 2018	274.55	275.56	273.98	275.33
4435	AMEX	IVV	Thu, Jan 4, 2018	273.23	274.17	273.11	273.60
4434	AMEX	IVV	Wed, Jan 3, 2018	271.05	272.63	270.95	272.42
4433	AMEX	IVV	Tue, Jan 2, 2018	269.84	270.85	269.37	270.85
4432	AMEX	IVV	Fri, Dec 29, 2017	270.50	270.50	268.59	268.85
4431	AMEX	IVV	Thu, Dec 28, 2017	269.80	269.88	269.41	269.79
4430	AMEX	IVV	Wed, Dec 27, 2017	269.30	269.68	268.97	269.29
4429	AMEX	IVV	Tue, Dec 26, 2017	269.04	269.38	268.85	269.12
4428	AMEX	IVV	Fri, Dec 22, 2017	269.55	269.60	268.86	269.46
4427	AMEX	IVV	Thu, Dec 21, 2017	269.68	270.34	269.27	269.53
4426	AMEX	IVV	Wed, Dec 20, 2017	270.21	270.30	268.67	268.99
4425	AMEX	IVV	Tue, Dec 19, 2017	270.48	270.48	269.06	269.13
4424	AMEX	IVV	Mon, Dec 18, 2017	271.31	271.84	271.23	270.19
4423	AMEX	IVV	Fri, Dec 15, 2017	268.70	270.25	268.61	269.79
4422	AMEX	IVV	Thu, Dec 14, 2017	268.93	269.07	267.44	267.53
4421	AMEX	IVV	Wed, Dec 13, 2017	268.90	269.41	268.51	268.57
4420	AMEX	IVV	Tue, Dec 12, 2017	268.46	269.17	268.19	268.63
4419	AMEX	IVV	Mon, Dec 11, 2017	267.38	268.23	267.34	268.22
4418	AMEX	IVV	Fri, Dec 8, 2017	266.81	267.37	266.56	267.30
4417	AMEX	IVV	Thu, Dec 7, 2017	264.90	266.24	264.77	265.85
4416	AMEX	IVV	Wed, Dec 6, 2017	264.61	265.55	264.53	265.05
4415	AMEX	IVV	Tue, Dec 5, 2017	266.23	266.97	264.84	265.15
4414	AMEX	IVV	Mon, Dec 4, 2017	268.13	268.65	265.95	264.99
4413	AMEX	IVV	Fri, Dec 1, 2017	266.61	267.14	262.57	266.26
4412	AMEX	IVV	Thu, Nov 30, 2017	265.58	267.87	265.50	266.89
4411	AMEX	IVV	Wed, Nov 29, 2017	264.84	265.44	264.00	264.48
4410	AMEX	IVV	Tue, Nov 28, 2017	262.59	264.70	262.45	264.65
4409	AMEX	IVV	Mon, Nov 27, 2017	262.18	262.54	261.79	262.01
4408	AMEX	IVV	Fri, Nov 24, 2017	262.06	262.27	261.95	262.09
4407	AMEX	IVV	Wed, Nov 22, 2017	261.76	261.91	261.34	261.54
4406	AMEX	IVV	Tue, Nov 21, 2017	260.95	261.97	260.87	261.73
4405	AMEX	IVV	Mon, Nov 20, 2017	259.91	260.28	259.61	260.04
4404	AMEX	IVV	Fri, Nov 17, 2017	259.88	260.19	259.54	259.63
4403	AMEX	IVV	Thu, Nov 16, 2017	259.30	260.82	259.26	260.34
4402	AMEX	IVV	Wed, Nov 15, 2017	258.39	258.98	257.38	258.18
4401	AMEX	IVV	Tue, Nov 14, 2017	259.14	259.62	258.28	259.58
4400	AMEX	IVV	Mon, Nov 13, 2017	259.06	260.36	259.02	260.10
4399	AMEX	IVV	Fri, Nov 10, 2017	259.48	259.97	259.13	259.81
4398	AMEX	IVV	Thu, Nov 9, 2017	259.49	260.16	258.11	259.99
4397	AMEX	IVV	Wed, Nov 8, 2017	260.25	261.00	259.94	260.94
4396	AMEX	IVV	Tue, Nov 7, 2017	260.80	261.12	259.87	260.49
4395	AMEX	IVV	Mon, Nov 6, 2017	260.04	260.77	259.99	260.62
4394	AMEX	IVV	Fri, Nov 3, 2017	259.54	260.25	259.06	260.18
4393	AMEX	IVV	Thu, Nov 2, 2017	259.17	259.49	257.94	259.37
4392	AMEX	IVV	Wed, Nov 1, 2017	259.79	260.19	258.82	259.23
4391	AMEX	IVV	Tue, Oct 31, 2017	258.94	259.19	258.56	258.81
4390	AMEX	IVV	Mon, Oct 30, 2017	258.82	259.35	258.17	258.52
4389	AMEX	IVV	Fri, Oct 27, 2017	258.24	259.64	257.90	259.41
4388	AMEX	IVV	Thu, Oct 26, 2017	257.75	258.03	257.29	257.35
4387	AMEX	IVV	Wed, Oct 25, 2017	257.90	258.04	255.72	257.04
4386	AMEX	IVV	Tue, Oct 24, 2017	258.31	258.56	257.89	258.25
4385	AMEX	IVV	Mon, Oct 23, 2017	259.21	259.22	257.75	257.86
4384	AMEX	IVV	Fri, Oct 20, 2017	258.48	258.88	258.16	258.85
4383	AMEX	IVV	Thu, Oct 19, 2017	256.57	257.55	256.08	257.53
4382	AMEX	IVV	Wed, Oct 18, 2017	257.64	257.69	257.24	257.43
4381	AMEX	IVV	Tue, Oct 17, 2017	256.97	257.25	256.72	257.21
4380	AMEX	IVV	Mon, Oct 16, 2017	256.92	257.24	256.54	257.05
4379	AMEX	IVV	Fri, Oct 13, 2017	256.90	257.01	256.49	256.63
4378	AMEX	IVV	Thu, Oct 12, 2017	256.35	256.78	256.10	256.34
4377	AMEX	IVV	Wed, Oct 11, 2017	256.21	256.74	256.05	256.71
4376	AMEX	IVV	Tue, Oct 10, 2017	256.35	256.77	255.72	256.34
4375	AMEX	IVV	Mon, Oct 9, 2017	256.34	256.42	255.37	255.68
4374	AMEX	IVV	Fri, Oct 6, 2017	255.88	256.19	255.60	256.11
4373	AMEX	IVV	Thu, Oct 5, 2017	255.27	256.42	255.12	256.38
4372	AMEX	IVV	Wed, Oct 4, 2017	254.40	255.15	254.29	254.90
4371	AMEX	IVV	Tue, Oct 3, 2017	254.13	254.59	253.93	254.57
4370	AMEX	IVV	Mon, Oct 2, 2017	253.19	253.99	253.11	253.97
4369	AMEX	IVV	Fri, Sep 29, 2017	252.02	253.02	251.82	252.93
4368	AMEX	IVV	Thu, Sep 28, 2017	251.38	252.13	251.32	252.00
4367	AMEX	IVV	Wed, Sep 27, 2017	251.60	252.17	250.55	251.73
4366	AMEX	IVV	Tue, Sep 26, 2017	251.10	251.37	250.49	250.75
4365	AMEX	IVV	Mon, Sep 25, 2017	252.10	252.52	251.04	250.61
4364	AMEX	IVV	Fri, Sep 22, 2017	252.01	252.60	251.99	252.37
4363	AMEX	IVV	Thu, Sep 21, 2017	252.87	252.95	252.16	252.36
4362	AMEX	IVV	Wed, Sep 20, 2017	253.05	253.16	251.90	253.10
4361	AMEX	IVV	Tue, Sep 19, 2017	252.96	253.05	252.59	252.95
4360	AMEX	IVV	Mon, Sep 18, 2017	252.58	253.09	252.24	252.71
4359	AMEX	IVV	Fri, Sep 15, 2017	251.70	252.24	251.54	252.14
4358	AMEX	IVV	Thu, Sep 14, 2017	251.51	252.03	251.33	251.82
4357	AMEX	IVV	Wed, Sep 13, 2017	251.42	251.94	251.32	251.91
4356	AMEX	IVV	Tue, Sep 12, 2017	251.35	251.81	251.15	251.80
4355	AMEX	IVV	Mon, Sep 11, 2017	249.75	251.01	249.73	250.90
4354	AMEX	IVV	Fri, Sep 8, 2017	248.19	248.79	247.99	248.19
4353	AMEX	IVV	Thu, Sep 7, 2017	248.96	248.96	248.09	248.61
4352	AMEX	IVV	Wed, Sep 6, 2017	248.55	248.98	247.91	248.61
4351	AMEX	IVV	Tue, Sep 5, 2017	248.91	249.19	246.62	247.78
4350	AMEX	IVV	Fri, Sep 1, 2017	249.63	250.03	249.38	249.57
4349	AMEX	IVV	Thu, Aug 31, 2017	248.39	249.46	248.30	249.14
4348	AMEX	IVV	Wed, Aug 30, 2017	246.50	247.99	246.29	247.73
4347	AMEX	IVV	Tue, Aug 29, 2017	244.76	246.81	244.57	246.54
4346	AMEX	IVV	Mon, Aug 28, 2017	246.81	246.85	245.75	246.23
4345	AMEX	IVV	Fri, Aug 25, 2017	246.56	247.27	246.05	246.18
4344	AMEX	IVV	Thu, Aug 24, 2017	246.66	246.83	245.39	245.69
4343	AMEX	IVV	Wed, Aug 23, 2017	245.97	246.69	245.81	246.15
4342	AMEX	IVV	Tue, Aug 22, 2017	245.21	247.28	245.19	247.00
4341	AMEX	IVV	Mon, Aug 21, 2017	244.25	244.82	243.45	244.59
4340	AMEX	IVV	Fri, Aug 18, 2017	244.54	245.80	243.83	244.25
4339	AMEX	IVV	Thu, Aug 17, 2017	247.91	248.27	244.76	244.80
4338	AMEX	IVV	Wed, Aug 16, 2017	248.77	249.24	248.13	248.60
4337	AMEX	IVV	Tue, Aug 15, 2017	248.67	248.67	247.83	248.15
4336	AMEX	IVV	Mon, Aug 14, 2017	247.25	248.45	247.24	248.17
4335	AMEX	IVV	Fri, Aug 11, 2017	245.65	246.44	245.39	245.72
4334	AMEX	IVV	Thu, Aug 10, 2017	247.95	248.10	245.35	245.47
4333	AMEX	IVV	Wed, Aug 9, 2017	248.12	248.99	247.73	248.92
4332	AMEX	IVV	Tue, Aug 8, 2017	249.19	250.60	248.51	248.97
4331	AMEX	IVV	Mon, Aug 7, 2017	249.17	249.55	249.04	249.52
4330	AMEX	IVV	Fri, Aug 4, 2017	249.20	249.47	248.65	249.06
4329	AMEX	IVV	Thu, Aug 3, 2017	248.98	249.01	248.32	248.68
4328	AMEX	IVV	Wed, Aug 2, 2017	249.16	249.28	248.05	249.12
4327	AMEX	IVV	Tue, Aug 1, 2017	249.15	249.18	248.48	248.99
4326	AMEX	IVV	Mon, Jul 31, 2017	249.04	249.15	248.20	248.46
4325	AMEX	IVV	Fri, Jul 28, 2017	248.32	248.73	247.80	248.56
4324	AMEX	IVV	Thu, Jul 27, 2017	249.66	249.69	247.34	248.91
4323	AMEX	IVV	Wed, Jul 26, 2017	249.44	249.48	248.80	249.14
4322	AMEX	IVV	Tue, Jul 25, 2017	249.36	249.48	248.84	249.07
4321	AMEX	IVV	Mon, Jul 24, 2017	248.45	248.65	247.95	248.49
4320	AMEX	IVV	Fri, Jul 21, 2017	248.11	248.57	247.84	248.55
4319	AMEX	IVV	Thu, Jul 20, 2017	248.96	249.10	248.15	248.74
4318	AMEX	IVV	Wed, Jul 19, 2017	247.71	248.67	247.68	248.62
4317	AMEX	IVV	Tue, Jul 18, 2017	246.72	247.38	246.32	247.36
4316	AMEX	IVV	Mon, Jul 17, 2017	247.13	247.58	246.98	247.15
4315	AMEX	IVV	Fri, Jul 14, 2017	246.09	247.63	245.97	247.10
4314	AMEX	IVV	Thu, Jul 13, 2017	245.69	246.20	245.42	246.03
4313	AMEX	IVV	Wed, Jul 12, 2017	244.97	245.84	244.96	245.65
4312	AMEX	IVV	Tue, Jul 11, 2017	243.80	244.17	242.48	243.82
4311	AMEX	IVV	Mon, Jul 10, 2017	243.57	244.42	243.40	243.94
4310	AMEX	IVV	Fri, Jul 7, 2017	242.82	243.91	242.64	243.71
4309	AMEX	IVV	Thu, Jul 6, 2017	243.53	243.65	241.96	242.19
4308	AMEX	IVV	Wed, Jul 5, 2017	244.25	244.63	243.33	244.39
4307	AMEX	IVV	Mon, Jul 3, 2017	244.50	245.01	243.85	243.87
4306	AMEX	IVV	Fri, Jun 30, 2017	243.93	244.33	243.20	243.41
4305	AMEX	IVV	Thu, Jun 29, 2017	245.31	245.36	241.58	243.03
4304	AMEX	IVV	Wed, Jun 28, 2017	244.16	245.34	243.86	245.10
4303	AMEX	IVV	Tue, Jun 27, 2017	244.62	245.01	242.94	243.04
4302	AMEX	IVV	Mon, Jun 26, 2017	246.66	247.14	245.79	244.88
4301	AMEX	IVV	Fri, Jun 23, 2017	245.69	246.27	245.27	245.85
4300	AMEX	IVV	Thu, Jun 22, 2017	245.71	246.29	245.39	245.60
4299	AMEX	IVV	Wed, Jun 21, 2017	246.17	246.34	245.16	245.68
4298	AMEX	IVV	Tue, Jun 20, 2017	246.99	247.00	245.75	245.78
4297	AMEX	IVV	Mon, Jun 19, 2017	246.35	247.49	246.22	247.39
4296	AMEX	IVV	Fri, Jun 16, 2017	245.53	245.54	244.37	245.18
4295	AMEX	IVV	Thu, Jun 15, 2017	244.24	245.47	243.92	245.38
4294	AMEX	IVV	Wed, Jun 14, 2017	246.43	246.49	244.85	245.84
4293	AMEX	IVV	Tue, Jun 13, 2017	245.58	246.19	245.14	246.11
4292	AMEX	IVV	Mon, Jun 12, 2017	244.67	244.98	243.93	244.91
4291	AMEX	IVV	Fri, Jun 9, 2017	245.67	246.57	243.48	244.94
4290	AMEX	IVV	Thu, Jun 8, 2017	245.33	245.89	244.75	245.32
4289	AMEX	IVV	Wed, Jun 7, 2017	245.18	245.48	244.39	245.25
4288	AMEX	IVV	Tue, Jun 6, 2017	244.81	245.51	244.67	244.85
4287	AMEX	IVV	Mon, Jun 5, 2017	245.52	245.84	245.33	245.51
4286	AMEX	IVV	Fri, Jun 2, 2017	244.98	245.91	244.64	245.67
4285	AMEX	IVV	Thu, Jun 1, 2017	243.47	244.89	243.18	244.89
4284	AMEX	IVV	Wed, May 31, 2017	243.38	243.43	242.18	242.90
4283	AMEX	IVV	Tue, May 30, 2017	242.87	243.32	242.70	243.08
4282	AMEX	IVV	Fri, May 26, 2017	243.08	243.42	242.97	243.23
4281	AMEX	IVV	Thu, May 25, 2017	242.73	243.61	242.50	243.27
4280	AMEX	IVV	Wed, May 24, 2017	241.84	242.25	241.46	242.12
4279	AMEX	IVV	Tue, May 23, 2017	241.50	241.75	241.03	241.52
4278	AMEX	IVV	Mon, May 22, 2017	240.39	241.22	240.33	241.00
4277	AMEX	IVV	Fri, May 19, 2017	238.81	240.59	238.77	239.86
4276	AMEX	IVV	Thu, May 18, 2017	237.19	239.23	236.91	238.19
4275	AMEX	IVV	Wed, May 17, 2017	239.62	240.13	237.24	237.34
4274	AMEX	IVV	Tue, May 16, 2017	242.17	242.20	241.15	241.59
4273	AMEX	IVV	Mon, May 15, 2017	241.00	241.96	240.97	241.79
4272	AMEX	IVV	Fri, May 12, 2017	240.61	240.70	240.19	240.57
4271	AMEX	IVV	Thu, May 11, 2017	240.88	241.08	239.64	240.94
4270	AMEX	IVV	Wed, May 10, 2017	240.86	241.40	240.66	241.38
4269	AMEX	IVV	Tue, May 9, 2017	241.50	241.70	240.55	240.99
4268	AMEX	IVV	Mon, May 8, 2017	241.31	241.45	240.69	241.17
4267	AMEX	IVV	Fri, May 5, 2017	240.68	241.26	240.20	241.26
4266	AMEX	IVV	Thu, May 4, 2017	240.37	240.44	239.28	240.23
4265	AMEX	IVV	Wed, May 3, 2017	239.81	240.26	239.22	240.07
4264	AMEX	IVV	Tue, May 2, 2017	240.39	240.49	239.82	240.31
4263	AMEX	IVV	Mon, May 1, 2017	240.19	240.68	239.70	240.22
4262	AMEX	IVV	Fri, Apr 28, 2017	240.45	240.45	239.45	239.56
4261	AMEX	IVV	Thu, Apr 27, 2017	240.29	240.46	239.48	240.09
4260	AMEX	IVV	Wed, Apr 26, 2017	240.05	241.05	239.86	239.95
4259	AMEX	IVV	Tue, Apr 25, 2017	239.41	240.47	239.31	240.05
4258	AMEX	IVV	Mon, Apr 24, 2017	238.71	238.92	238.12	238.64
4257	AMEX	IVV	Fri, Apr 21, 2017	236.75	236.78	235.61	236.13
4256	AMEX	IVV	Thu, Apr 20, 2017	235.65	237.33	235.26	236.73
4255	AMEX	IVV	Wed, Apr 19, 2017	236.01	236.44	234.65	234.94
4254	AMEX	IVV	Tue, Apr 18, 2017	235.19	235.96	234.56	235.35
4253	AMEX	IVV	Mon, Apr 17, 2017	234.58	236.06	234.36	236.06
4252	AMEX	IVV	Thu, Apr 13, 2017	235.09	235.95	234.02	234.03
4251	AMEX	IVV	Wed, Apr 12, 2017	236.23	236.42	235.25	235.59
4250	AMEX	IVV	Tue, Apr 11, 2017	236.37	236.65	234.81	236.55
4249	AMEX	IVV	Mon, Apr 10, 2017	236.86	237.73	236.24	236.85
4248	AMEX	IVV	Fri, Apr 7, 2017	236.62	237.48	236.12	236.68
4247	AMEX	IVV	Thu, Apr 6, 2017	236.46	237.50	235.92	236.90
4246	AMEX	IVV	Wed, Apr 5, 2017	237.73	238.87	236.05	236.28
4245	AMEX	IVV	Tue, Apr 4, 2017	236.47	237.06	236.04	236.98
4244	AMEX	IVV	Mon, Apr 3, 2017	237.32	237.52	235.40	236.87
4243	AMEX	IVV	Fri, Mar 31, 2017	237.37	238.00	237.17	237.27
4242	AMEX	IVV	Thu, Mar 30, 2017	236.95	238.01	236.76	237.73
4241	AMEX	IVV	Wed, Mar 29, 2017	236.48	237.29	236.20	237.13
4240	AMEX	IVV	Tue, Mar 28, 2017	234.73	237.28	234.62	236.78
4239	AMEX	IVV	Mon, Mar 27, 2017	233.40	235.38	233.10	235.05
4238	AMEX	IVV	Fri, Mar 24, 2017	235.84	236.50	234.43	235.39
4237	AMEX	IVV	Thu, Mar 23, 2017	236.51	237.84	236.10	235.48
4236	AMEX	IVV	Wed, Mar 22, 2017	236.27	237.10	235.56	236.78
4235	AMEX	IVV	Tue, Mar 21, 2017	240.02	240.12	236.07	236.26
4234	AMEX	IVV	Mon, Mar 20, 2017	239.56	239.87	238.85	239.26
4233	AMEX	IVV	Fri, Mar 17, 2017	240.37	240.49	239.58	239.59
4232	AMEX	IVV	Thu, Mar 16, 2017	240.61	240.70	239.60	240.08
4231	AMEX	IVV	Wed, Mar 15, 2017	239.05	240.93	238.78	240.39
4230	AMEX	IVV	Tue, Mar 14, 2017	238.65	238.73	237.66	238.44
4229	AMEX	IVV	Mon, Mar 13, 2017	239.10	239.34	238.73	239.29
4228	AMEX	IVV	Fri, Mar 10, 2017	239.47	239.52	238.07	239.15
4227	AMEX	IVV	Thu, Mar 9, 2017	238.16	238.71	237.22	238.32
4226	AMEX	IVV	Wed, Mar 8, 2017	238.84	239.09	237.88	238.09
4225	AMEX	IVV	Tue, Mar 7, 2017	238.85	239.25	238.26	238.57
4224	AMEX	IVV	Mon, Mar 6, 2017	238.99	239.60	238.50	239.27
4223	AMEX	IVV	Fri, Mar 3, 2017	239.66	240.11	239.22	239.97
4222	AMEX	IVV	Thu, Mar 2, 2017	241.08	241.08	239.70	239.83
4221	AMEX	IVV	Wed, Mar 1, 2017	239.86	241.81	239.85	241.22
4220	AMEX	IVV	Tue, Feb 28, 2017	238.18	238.42	237.50	238.03
4219	AMEX	IVV	Mon, Feb 27, 2017	238.11	238.78	237.82	238.63
4218	AMEX	IVV	Fri, Feb 24, 2017	236.93	238.26	236.88	238.26
4217	AMEX	IVV	Thu, Feb 23, 2017	238.38	238.38	237.03	237.97
4216	AMEX	IVV	Wed, Feb 22, 2017	237.48	238.02	237.30	237.78
4215	AMEX	IVV	Tue, Feb 21, 2017	237.00	238.15	236.99	237.92
4214	AMEX	IVV	Fri, Feb 17, 2017	235.39	236.51	235.39	236.49
4213	AMEX	IVV	Thu, Feb 16, 2017	236.42	236.60	235.33	236.22
4212	AMEX	IVV	Wed, Feb 15, 2017	234.91	236.60	234.85	236.34
4211	AMEX	IVV	Tue, Feb 14, 2017	234.02	235.15	233.59	235.14
4210	AMEX	IVV	Mon, Feb 13, 2017	233.55	234.51	233.49	234.20
4209	AMEX	IVV	Fri, Feb 10, 2017	232.44	233.19	232.30	232.91
4208	AMEX	IVV	Thu, Feb 9, 2017	230.96	232.36	230.93	232.00
4207	AMEX	IVV	Wed, Feb 8, 2017	230.00	230.79	229.72	230.65
4206	AMEX	IVV	Tue, Feb 7, 2017	230.80	231.06	230.11	230.37
4205	AMEX	IVV	Mon, Feb 6, 2017	230.26	230.72	229.95	230.38
4204	AMEX	IVV	Fri, Feb 3, 2017	230.22	230.93	229.85	230.79
4203	AMEX	IVV	Thu, Feb 2, 2017	228.61	229.48	228.22	229.13
4202	AMEX	IVV	Wed, Feb 1, 2017	229.69	229.97	228.33	229.05
4201	AMEX	IVV	Tue, Jan 31, 2017	228.33	228.97	227.72	228.93
4200	AMEX	IVV	Mon, Jan 30, 2017	229.55	229.60	227.80	229.03
4199	AMEX	IVV	Fri, Jan 27, 2017	230.82	230.96	230.17	230.40
4198	AMEX	IVV	Thu, Jan 26, 2017	230.79	231.10	230.40	230.75
4197	AMEX	IVV	Wed, Jan 25, 2017	230.09	230.96	229.89	230.82
4196	AMEX	IVV	Tue, Jan 24, 2017	227.80	229.47	227.66	228.96
4195	AMEX	IVV	Mon, Jan 23, 2017	227.74	228.18	226.66	227.57
4194	AMEX	IVV	Fri, Jan 20, 2017	228.08	228.69	227.44	228.10
4193	AMEX	IVV	Thu, Jan 19, 2017	228.21	228.40	226.79	227.35
4192	AMEX	IVV	Wed, Jan 18, 2017	227.95	228.17	227.29	228.08
4191	AMEX	IVV	Tue, Jan 17, 2017	227.71	228.17	227.19	227.64
4190	AMEX	IVV	Fri, Jan 13, 2017	228.13	228.79	228.07	228.39
4189	AMEX	IVV	Thu, Jan 12, 2017	227.88	228.14	226.32	227.97
4188	AMEX	IVV	Wed, Jan 11, 2017	227.76	228.43	226.96	228.41
4187	AMEX	IVV	Tue, Jan 10, 2017	227.83	228.82	227.38	227.80
4186	AMEX	IVV	Mon, Jan 9, 2017	228.27	228.47	227.81	227.90
4185	AMEX	IVV	Fri, Jan 6, 2017	227.91	229.13	227.28	228.64
4184	AMEX	IVV	Thu, Jan 5, 2017	227.63	227.96	226.85	227.74
4183	AMEX	IVV	Wed, Jan 4, 2017	226.96	228.11	226.95	227.95
4182	AMEX	IVV	Tue, Jan 3, 2017	226.40	227.20	225.24	226.58
4181	AMEX	IVV	Fri, Dec 30, 2016	226.13	226.20	224.09	224.99
4180	AMEX	IVV	Thu, Dec 29, 2016	225.85	226.25	225.21	225.75
4179	AMEX	IVV	Wed, Dec 28, 2016	227.95	227.95	225.64	225.77
4178	AMEX	IVV	Tue, Dec 27, 2016	227.39	228.10	227.39	227.64
4177	AMEX	IVV	Fri, Dec 23, 2016	226.82	227.08	226.58	227.00
4176	AMEX	IVV	Thu, Dec 22, 2016	226.97	227.10	226.29	226.85
4175	AMEX	IVV	Wed, Dec 21, 2016	227.67	227.83	227.14	227.18
4174	AMEX	IVV	Tue, Dec 20, 2016	228.82	229.24	228.55	227.74
4173	AMEX	IVV	Mon, Dec 19, 2016	227.91	228.68	227.76	228.15
4172	AMEX	IVV	Fri, Dec 16, 2016	228.67	228.74	227.33	227.73
4171	AMEX	IVV	Thu, Dec 15, 2016	227.50	229.16	227.34	228.08
4170	AMEX	IVV	Wed, Dec 14, 2016	228.74	229.59	226.69	227.32
4169	AMEX	IVV	Tue, Dec 13, 2016	228.38	229.69	228.34	229.05
4168	AMEX	IVV	Mon, Dec 12, 2016	227.74	228.29	227.09	227.57
4167	AMEX	IVV	Fri, Dec 9, 2016	226.72	227.85	226.69	227.85
4166	AMEX	IVV	Thu, Dec 8, 2016	225.90	227.01	225.56	226.41
4165	AMEX	IVV	Wed, Dec 7, 2016	222.83	225.97	222.66	225.87
4164	AMEX	IVV	Tue, Dec 6, 2016	222.51	223.02	221.93	222.99
4163	AMEX	IVV	Mon, Dec 5, 2016	221.94	222.67	221.70	222.19
4162	AMEX	IVV	Fri, Dec 2, 2016	220.93	221.50	220.52	220.91
4161	AMEX	IVV	Thu, Dec 1, 2016	221.97	221.98	220.42	220.73
4160	AMEX	IVV	Wed, Nov 30, 2016	222.94	223.10	221.53	221.53
4159	AMEX	IVV	Tue, Nov 29, 2016	221.81	222.72	221.43	222.19
4158	AMEX	IVV	Mon, Nov 28, 2016	222.43	222.75	221.63	221.83
4157	AMEX	IVV	Fri, Nov 25, 2016	222.36	222.82	222.29	222.81
4156	AMEX	IVV	Wed, Nov 23, 2016	221.25	222.03	221.01	222.00
4155	AMEX	IVV	Tue, Nov 22, 2016	221.80	222.05	220.99	221.76
4154	AMEX	IVV	Mon, Nov 21, 2016	220.42	221.44	220.26	221.39
4153	AMEX	IVV	Fri, Nov 18, 2016	220.31	220.52	219.53	219.79
4152	AMEX	IVV	Thu, Nov 17, 2016	219.32	220.31	219.17	220.23
4151	AMEX	IVV	Wed, Nov 16, 2016	218.78	219.38	218.67	219.24
4150	AMEX	IVV	Tue, Nov 15, 2016	218.29	219.52	218.02	219.52
4149	AMEX	IVV	Mon, Nov 14, 2016	218.37	218.50	216.95	217.79
4148	AMEX	IVV	Fri, Nov 11, 2016	217.32	217.92	216.55	217.73
4147	AMEX	IVV	Thu, Nov 10, 2016	218.58	219.55	216.45	218.12
4146	AMEX	IVV	Wed, Nov 9, 2016	213.51	218.34	213.47	217.69
4145	AMEX	IVV	Tue, Nov 8, 2016	213.92	216.00	213.60	215.31
4144	AMEX	IVV	Mon, Nov 7, 2016	212.65	214.39	212.49	214.32
4143	AMEX	IVV	Fri, Nov 4, 2016	210.09	211.07	209.57	209.67
4142	AMEX	IVV	Thu, Nov 3, 2016	211.17	211.41	209.64	210.02
4141	AMEX	IVV	Wed, Nov 2, 2016	211.87	212.29	210.41	210.90
4140	AMEX	IVV	Tue, Nov 1, 2016	214.13	214.18	210.79	212.23
4139	AMEX	IVV	Mon, Oct 31, 2016	214.16	214.39	213.57	213.69
4138	AMEX	IVV	Fri, Oct 28, 2016	214.33	215.14	212.93	213.75
4137	AMEX	IVV	Thu, Oct 27, 2016	215.81	215.83	214.30	214.38
4136	AMEX	IVV	Wed, Oct 26, 2016	214.42	215.64	214.16	214.97
4135	AMEX	IVV	Tue, Oct 25, 2016	215.90	216.20	215.21	215.42
4134	AMEX	IVV	Mon, Oct 24, 2016	216.23	216.53	215.70	216.11
4133	AMEX	IVV	Fri, Oct 21, 2016	214.19	215.30	213.99	215.16
4132	AMEX	IVV	Thu, Oct 20, 2016	215.10	215.75	214.33	215.06
4131	AMEX	IVV	Wed, Oct 19, 2016	215.20	215.85	214.82	215.43
4130	AMEX	IVV	Tue, Oct 18, 2016	215.45	215.50	214.49	214.90
4129	AMEX	IVV	Mon, Oct 17, 2016	214.29	214.60	213.39	213.58
4128	AMEX	IVV	Fri, Oct 14, 2016	215.39	215.91	214.25	214.29
4127	AMEX	IVV	Thu, Oct 13, 2016	213.35	214.81	212.41	214.27
4126	AMEX	IVV	Wed, Oct 12, 2016	214.82	215.53	214.23	214.93
4125	AMEX	IVV	Tue, Oct 11, 2016	216.88	216.95	213.79	214.66
4124	AMEX	IVV	Mon, Oct 10, 2016	217.37	217.93	217.22	217.34
4123	AMEX	IVV	Fri, Oct 7, 2016	217.33	217.58	215.40	216.25
4122	AMEX	IVV	Thu, Oct 6, 2016	216.59	217.26	215.96	217.10
4121	AMEX	IVV	Wed, Oct 5, 2016	216.61	217.35	216.56	216.89
4120	AMEX	IVV	Tue, Oct 4, 2016	217.16	217.40	215.23	215.94
4119	AMEX	IVV	Mon, Oct 3, 2016	217.03	217.27	216.26	216.89
4118	AMEX	IVV	Fri, Sep 30, 2016	216.88	218.35	216.60	217.56
4117	AMEX	IVV	Thu, Sep 29, 2016	217.64	218.10	215.28	215.94
4116	AMEX	IVV	Wed, Sep 28, 2016	217.07	218.03	215.95	217.90
4115	AMEX	IVV	Tue, Sep 27, 2016	215.26	216.90	214.84	216.76
4114	AMEX	IVV	Mon, Sep 26, 2016	216.25	216.46	215.24	215.45
4113	AMEX	IVV	Fri, Sep 23, 2016	219.06	219.21	218.23	217.24
4112	AMEX	IVV	Thu, Sep 22, 2016	219.36	219.88	219.06	219.50
4111	AMEX	IVV	Wed, Sep 21, 2016	216.55	218.36	215.76	218.16
4110	AMEX	IVV	Tue, Sep 20, 2016	216.71	216.91	215.69	215.75
4109	AMEX	IVV	Mon, Sep 19, 2016	216.49	217.21	215.34	215.73
4108	AMEX	IVV	Fri, Sep 16, 2016	215.78	216.00	214.87	215.62
4107	AMEX	IVV	Thu, Sep 15, 2016	214.14	216.97	213.96	216.52
4106	AMEX	IVV	Wed, Sep 14, 2016	214.53	215.93	213.71	214.35
4105	AMEX	IVV	Tue, Sep 13, 2016	216.05	216.37	213.75	214.47
4104	AMEX	IVV	Mon, Sep 12, 2016	213.59	218.06	213.54	217.63
4103	AMEX	IVV	Fri, Sep 9, 2016	218.27	218.28	214.48	214.54
4102	AMEX	IVV	Thu, Sep 8, 2016	219.89	220.22	219.43	219.81
4101	AMEX	IVV	Wed, Sep 7, 2016	220.12	220.48	219.58	220.33
4100	AMEX	IVV	Tue, Sep 6, 2016	219.95	220.37	219.12	220.37
4099	AMEX	IVV	Fri, Sep 2, 2016	219.70	220.14	218.98	219.63
4098	AMEX	IVV	Thu, Sep 1, 2016	218.64	218.99	217.28	218.67
4097	AMEX	IVV	Wed, Aug 31, 2016	218.89	219.01	217.73	218.65
4096	AMEX	IVV	Tue, Aug 30, 2016	219.55	219.82	218.61	219.26
4095	AMEX	IVV	Mon, Aug 29, 2016	218.71	219.91	218.64	219.60
4094	AMEX	IVV	Fri, Aug 26, 2016	219.16	220.39	217.50	218.56
4093	AMEX	IVV	Thu, Aug 25, 2016	218.66	219.45	218.48	218.95
4092	AMEX	IVV	Wed, Aug 24, 2016	220.06	220.17	218.64	219.17
4091	AMEX	IVV	Tue, Aug 23, 2016	220.51	220.88	220.16	220.21
4090	AMEX	IVV	Mon, Aug 22, 2016	219.55	220.06	219.09	219.75
4089	AMEX	IVV	Fri, Aug 19, 2016	219.59	220.01	219.00	219.82
4088	AMEX	IVV	Thu, Aug 18, 2016	219.60	220.16	219.48	220.16
4087	AMEX	IVV	Wed, Aug 17, 2016	219.27	219.79	218.28	219.65
4086	AMEX	IVV	Tue, Aug 16, 2016	219.86	219.93	219.23	219.25
4085	AMEX	IVV	Mon, Aug 15, 2016	220.15	220.76	220.15	220.37
4084	AMEX	IVV	Fri, Aug 12, 2016	219.56	219.97	219.26	219.71
4083	AMEX	IVV	Thu, Aug 11, 2016	219.54	220.20	219.21	219.89
4082	AMEX	IVV	Wed, Aug 10, 2016	219.60	219.67	218.47	218.88
4081	AMEX	IVV	Tue, Aug 9, 2016	219.42	220.01	219.06	219.42
4080	AMEX	IVV	Mon, Aug 8, 2016	219.66	219.78	219.00	219.28
4079	AMEX	IVV	Fri, Aug 5, 2016	218.51	219.48	218.33	219.40
4078	AMEX	IVV	Thu, Aug 4, 2016	217.56	218.02	217.07	217.67
4077	AMEX	IVV	Wed, Aug 3, 2016	216.73	217.48	216.39	217.47
4076	AMEX	IVV	Tue, Aug 2, 2016	217.91	218.07	215.81	216.83
4075	AMEX	IVV	Mon, Aug 1, 2016	218.47	218.90	217.65	218.12
4074	AMEX	IVV	Fri, Jul 29, 2016	217.72	218.79	217.38	218.37
4073	AMEX	IVV	Thu, Jul 28, 2016	217.52	218.37	217.00	218.04
4072	AMEX	IVV	Wed, Jul 27, 2016	218.42	218.51	216.88	217.78
4071	AMEX	IVV	Tue, Jul 26, 2016	217.82	218.42	217.00	218.00
4070	AMEX	IVV	Mon, Jul 25, 2016	218.24	218.31	217.22	217.91
4069	AMEX	IVV	Fri, Jul 22, 2016	217.65	218.56	217.35	218.47
4068	AMEX	IVV	Thu, Jul 21, 2016	218.19	218.47	216.99	217.52
4067	AMEX	IVV	Wed, Jul 20, 2016	217.99	218.60	217.47	218.31
4066	AMEX	IVV	Tue, Jul 19, 2016	217.18	217.46	216.88	217.39
4065	AMEX	IVV	Mon, Jul 18, 2016	217.17	217.86	216.90	217.63
4064	AMEX	IVV	Fri, Jul 15, 2016	218.02	218.05	216.54	217.03
4063	AMEX	IVV	Thu, Jul 14, 2016	217.63	217.91	216.90	217.35
4062	AMEX	IVV	Wed, Jul 13, 2016	216.67	216.70	215.59	216.16
4061	AMEX	IVV	Tue, Jul 12, 2016	215.77	216.53	215.49	216.18
4060	AMEX	IVV	Mon, Jul 11, 2016	214.42	215.28	214.18	214.67
4059	AMEX	IVV	Fri, Jul 8, 2016	212.24	214.15	212.00	213.86
4058	AMEX	IVV	Thu, Jul 7, 2016	211.07	211.84	209.84	210.66
4057	AMEX	IVV	Wed, Jul 6, 2016	209.02	210.99	208.25	210.84
4056	AMEX	IVV	Tue, Jul 5, 2016	210.14	210.27	208.90	209.64
4055	AMEX	IVV	Fri, Jul 1, 2016	210.55	211.69	210.54	211.13
4054	AMEX	IVV	Thu, Jun 30, 2016	208.41	210.72	207.74	210.50
4053	AMEX	IVV	Wed, Jun 29, 2016	206.01	208.10	205.89	207.80
4052	AMEX	IVV	Tue, Jun 28, 2016	202.64	204.38	202.27	204.38
4051	AMEX	IVV	Mon, Jun 27, 2016	202.75	202.77	199.79	200.63
4050	AMEX	IVV	Fri, Jun 24, 2016	204.83	208.06	203.88	204.49
4049	AMEX	IVV	Thu, Jun 23, 2016	210.99	212.02	210.46	212.00
4048	AMEX	IVV	Wed, Jun 22, 2016	209.82	210.69	209.11	209.27
4047	AMEX	IVV	Tue, Jun 21, 2016	209.47	210.07	208.96	209.62
4046	AMEX	IVV	Mon, Jun 20, 2016	210.99	211.79	209.91	209.04
4045	AMEX	IVV	Fri, Jun 17, 2016	209.32	209.38	207.90	208.66
4044	AMEX	IVV	Thu, Jun 16, 2016	207.81	209.66	206.65	209.45
4043	AMEX	IVV	Wed, Jun 15, 2016	209.63	210.44	208.60	208.77
4042	AMEX	IVV	Tue, Jun 14, 2016	209.12	209.83	208.00	209.14
4041	AMEX	IVV	Mon, Jun 13, 2016	210.48	211.48	209.44	209.52
4040	AMEX	IVV	Fri, Jun 10, 2016	211.58	211.97	210.54	211.19
4039	AMEX	IVV	Thu, Jun 9, 2016	212.62	213.35	212.32	213.20
4038	AMEX	IVV	Wed, Jun 8, 2016	212.94	213.64	212.81	213.45
4037	AMEX	IVV	Tue, Jun 7, 2016	212.66	213.46	212.62	212.77
4036	AMEX	IVV	Mon, Jun 6, 2016	211.82	212.88	211.62	212.52
4035	AMEX	IVV	Fri, Jun 3, 2016	211.34	211.80	209.98	211.35
4034	AMEX	IVV	Thu, Jun 2, 2016	210.91	212.06	210.33	212.06
4033	AMEX	IVV	Wed, Jun 1, 2016	210.25	211.58	209.99	211.37
4032	AMEX	IVV	Tue, May 31, 2016	211.66	211.80	210.27	210.97
4031	AMEX	IVV	Fri, May 27, 2016	210.61	211.31	210.56	211.30
4030	AMEX	IVV	Thu, May 26, 2016	210.56	210.81	210.05	210.43
4029	AMEX	IVV	Wed, May 25, 2016	209.75	210.85	209.71	210.35
4028	AMEX	IVV	Tue, May 24, 2016	207.25	209.32	207.20	208.94
4027	AMEX	IVV	Mon, May 23, 2016	206.55	206.90	206.04	206.26
4026	AMEX	IVV	Fri, May 20, 2016	205.99	207.16	205.90	206.54
4025	AMEX	IVV	Thu, May 19, 2016	205.08	205.58	203.80	205.29
4024	AMEX	IVV	Wed, May 18, 2016	205.48	207.35	204.69	206.02
4023	AMEX	IVV	Tue, May 17, 2016	207.52	207.87	205.29	206.00
4022	AMEX	IVV	Mon, May 16, 2016	206.00	208.41	205.95	207.83
4021	AMEX	IVV	Fri, May 13, 2016	207.25	207.91	205.44	205.75
4020	AMEX	IVV	Thu, May 12, 2016	208.36	208.55	206.44	207.67
4019	AMEX	IVV	Wed, May 11, 2016	208.98	209.40	207.57	207.57
4018	AMEX	IVV	Tue, May 10, 2016	207.79	209.54	207.72	209.52
4017	AMEX	IVV	Mon, May 9, 2016	206.63	207.43	206.43	207.01
4016	AMEX	IVV	Fri, May 6, 2016	205.13	206.81	204.94	206.81
4015	AMEX	IVV	Thu, May 5, 2016	206.59	207.01	205.51	206.01
4014	AMEX	IVV	Wed, May 4, 2016	206.05	206.89	205.48	206.07
4013	AMEX	IVV	Tue, May 3, 2016	207.55	207.86	206.36	207.25
4012	AMEX	IVV	Mon, May 2, 2016	208.01	209.26	207.48	209.08
4011	AMEX	IVV	Fri, Apr 29, 2016	207.81	208.19	206.10	207.46
4010	AMEX	IVV	Thu, Apr 28, 2016	209.55	210.85	208.03	208.58
4009	AMEX	IVV	Wed, Apr 27, 2016	209.51	210.90	209.14	210.40
4008	AMEX	IVV	Tue, Apr 26, 2016	210.13	210.60	209.45	210.01
4007	AMEX	IVV	Mon, Apr 25, 2016	209.37	209.69	208.61	209.66
4006	AMEX	IVV	Fri, Apr 22, 2016	209.64	210.35	209.00	210.03
4005	AMEX	IVV	Thu, Apr 21, 2016	211.21	211.33	209.73	210.06
4004	AMEX	IVV	Wed, Apr 20, 2016	211.03	212.00	210.48	211.11
4003	AMEX	IVV	Tue, Apr 19, 2016	210.81	211.28	210.02	210.95
4002	AMEX	IVV	Mon, Apr 18, 2016	208.20	210.35	208.07	210.31
4001	AMEX	IVV	Fri, Apr 15, 2016	209.12	209.17	208.48	208.79
4000	AMEX	IVV	Thu, Apr 14, 2016	209.14	209.66	208.68	209.12
3999	AMEX	IVV	Wed, Apr 13, 2016	208.05	209.16	207.91	209.10
3998	AMEX	IVV	Tue, Apr 12, 2016	205.27	207.32	204.75	207.02
3997	AMEX	IVV	Mon, Apr 11, 2016	206.30	207.11	204.95	205.00
3996	AMEX	IVV	Fri, Apr 8, 2016	206.38	206.88	204.92	205.58
3995	AMEX	IVV	Thu, Apr 7, 2016	206.22	206.59	204.13	204.97
3994	AMEX	IVV	Wed, Apr 6, 2016	205.34	207.54	205.02	207.48
3993	AMEX	IVV	Tue, Apr 5, 2016	207.29	207.29	207.29	205.26
3992	AMEX	IVV	Mon, Apr 4, 2016	207.92	208.13	206.95	207.29
3991	AMEX	IVV	Fri, Apr 1, 2016	205.41	208.20	205.05	207.97
3990	AMEX	IVV	Thu, Mar 31, 2016	206.96	207.45	206.38	206.65
3989	AMEX	IVV	Wed, Mar 30, 2016	207.33	207.91	206.65	207.13
3988	AMEX	IVV	Tue, Mar 29, 2016	204.31	204.61	203.69	206.26
3987	AMEX	IVV	Mon, Mar 28, 2016	204.67	204.88	203.75	204.31
3986	AMEX	IVV	Thu, Mar 24, 2016	203.05	204.20	202.77	204.18
3985	AMEX	IVV	Wed, Mar 23, 2016	205.13	205.36	204.05	204.30
3984	AMEX	IVV	Tue, Mar 22, 2016	205.92	207.40	205.73	206.75
3983	AMEX	IVV	Mon, Mar 21, 2016	206.25	207.11	205.96	206.87
3982	AMEX	IVV	Fri, Mar 18, 2016	206.38	206.94	205.96	206.57
3981	AMEX	IVV	Thu, Mar 17, 2016	204.35	206.33	203.86	205.81
3980	AMEX	IVV	Wed, Mar 16, 2016	202.64	204.90	202.59	204.52
3979	AMEX	IVV	Tue, Mar 15, 2016	202.44	203.28	202.12	203.22
3978	AMEX	IVV	Mon, Mar 14, 2016	203.25	204.13	202.85	203.56
3977	AMEX	IVV	Fri, Mar 11, 2016	202.32	203.88	202.20	203.84
3976	AMEX	IVV	Thu, Mar 10, 2016	201.00	202.11	198.46	200.52
3975	AMEX	IVV	Wed, Mar 9, 2016	200.39	200.80	199.45	200.41
3974	AMEX	IVV	Tue, Mar 8, 2016	200.37	200.96	199.25	199.38
3973	AMEX	IVV	Mon, Mar 7, 2016	200.41	202.12	200.29	201.68
3972	AMEX	IVV	Fri, Mar 4, 2016	200.78	200.78	200.53	201.48
3971	AMEX	IVV	Thu, Mar 3, 2016	199.79	200.83	199.14	200.78
3970	AMEX	IVV	Wed, Mar 2, 2016	198.72	200.09	198.28	200.07
3969	AMEX	IVV	Tue, Mar 1, 2016	196.02	199.21	195.47	199.19
3968	AMEX	IVV	Mon, Feb 29, 2016	196.14	197.25	194.42	194.51
3967	AMEX	IVV	Fri, Feb 26, 2016	197.58	197.68	195.89	196.15
3966	AMEX	IVV	Thu, Feb 25, 2016	194.71	196.56	193.82	196.50
3965	AMEX	IVV	Wed, Feb 24, 2016	191.59	194.50	190.27	194.22
3964	AMEX	IVV	Tue, Feb 23, 2016	195.02	195.28	193.16	193.34
3963	AMEX	IVV	Mon, Feb 22, 2016	194.85	195.93	194.79	195.72
3962	AMEX	IVV	Fri, Feb 19, 2016	192.13	193.14	191.42	192.93
3961	AMEX	IVV	Thu, Feb 18, 2016	194.20	194.25	192.69	193.05
3960	AMEX	IVV	Wed, Feb 17, 2016	192.12	194.28	191.97	193.83
3959	AMEX	IVV	Tue, Feb 16, 2016	189.76	190.74	188.56	190.67
3958	AMEX	IVV	Fri, Feb 12, 2016	185.84	187.58	184.87	187.55
3957	AMEX	IVV	Thu, Feb 11, 2016	183.18	184.96	182.02	183.83
3956	AMEX	IVV	Wed, Feb 10, 2016	187.30	189.24	186.04	186.15
3955	AMEX	IVV	Tue, Feb 9, 2016	184.21	187.87	184.11	186.24
3954	AMEX	IVV	Mon, Feb 8, 2016	186.68	187.00	183.72	186.31
3953	AMEX	IVV	Fri, Feb 5, 2016	191.96	192.02	188.14	188.85
3952	AMEX	IVV	Thu, Feb 4, 2016	191.71	193.69	190.93	192.53
3951	AMEX	IVV	Wed, Feb 3, 2016	192.39	192.72	188.05	192.11
3950	AMEX	IVV	Tue, Feb 2, 2016	192.94	192.94	190.48	191.09
3949	AMEX	IVV	Mon, Feb 1, 2016	193.47	195.53	192.80	194.60
3948	AMEX	IVV	Fri, Jan 29, 2016	190.94	194.69	190.82	194.62
3947	AMEX	IVV	Thu, Jan 28, 2016	190.90	191.10	188.08	190.11
3946	AMEX	IVV	Wed, Jan 27, 2016	190.61	192.50	187.98	189.08
3945	AMEX	IVV	Tue, Jan 26, 2016	189.36	191.44	188.94	191.13
3944	AMEX	IVV	Mon, Jan 25, 2016	190.86	191.08	188.34	188.57
3943	AMEX	IVV	Fri, Jan 22, 2016	190.71	191.67	189.82	191.49
3942	AMEX	IVV	Thu, Jan 21, 2016	187.11	189.79	185.58	187.62
3941	AMEX	IVV	Wed, Jan 20, 2016	185.93	188.41	181.90	186.65
3940	AMEX	IVV	Tue, Jan 19, 2016	190.80	191.01	187.12	188.84
3939	AMEX	IVV	Fri, Jan 15, 2016	187.64	189.69	186.46	188.74
3938	AMEX	IVV	Thu, Jan 14, 2016	190.48	194.20	188.57	192.80
3937	AMEX	IVV	Wed, Jan 13, 2016	195.35	195.81	189.30	189.79
3936	AMEX	IVV	Tue, Jan 12, 2016	194.85	195.50	192.08	194.52
3935	AMEX	IVV	Mon, Jan 11, 2016	193.95	194.33	190.78	193.03
3934	AMEX	IVV	Fri, Jan 8, 2016	196.14	196.81	192.52	192.83
3933	AMEX	IVV	Thu, Jan 7, 2016	196.30	198.40	194.57	194.99
3932	AMEX	IVV	Wed, Jan 6, 2016	199.36	201.02	198.57	199.77
3931	AMEX	IVV	Tue, Jan 5, 2016	202.31	202.88	201.04	202.42
3930	AMEX	IVV	Mon, Jan 4, 2016	201.47	202.01	199.59	202.00
3929	AMEX	IVV	Thu, Dec 31, 2015	206.21	206.90	204.87	204.87
3928	AMEX	IVV	Wed, Dec 30, 2015	208.13	208.21	206.78	206.97
3927	AMEX	IVV	Tue, Dec 29, 2015	207.56	208.80	207.50	208.51
3926	AMEX	IVV	Mon, Dec 28, 2015	206.09	206.45	205.15	206.34
3925	AMEX	IVV	Thu, Dec 24, 2015	206.98	207.54	206.64	206.83
3924	AMEX	IVV	Wed, Dec 23, 2015	207.08	208.46	206.94	208.44
3923	AMEX	IVV	Tue, Dec 22, 2015	205.04	206.23	203.91	205.85
3922	AMEX	IVV	Mon, Dec 21, 2015	203.83	204.23	202.43	203.96
3921	AMEX	IVV	Fri, Dec 18, 2015	205.13	205.23	202.14	202.22
3920	AMEX	IVV	Thu, Dec 17, 2015	209.59	209.68	206.00	206.08
3919	AMEX	IVV	Wed, Dec 16, 2015	207.62	209.58	205.92	209.17
3918	AMEX	IVV	Tue, Dec 15, 2015	205.87	207.25	205.68	206.19
3917	AMEX	IVV	Mon, Dec 14, 2015	203.22	204.18	201.10	204.18
3916	AMEX	IVV	Fri, Dec 11, 2015	204.59	205.26	202.63	202.89
3915	AMEX	IVV	Thu, Dec 10, 2015	206.61	208.58	206.30	207.01
3914	AMEX	IVV	Wed, Dec 9, 2015	207.38	209.85	205.36	206.49
3913	AMEX	IVV	Tue, Dec 8, 2015	207.67	209.20	206.94	208.13
3912	AMEX	IVV	Mon, Dec 7, 2015	210.40	210.45	208.37	209.50
3911	AMEX	IVV	Fri, Dec 4, 2015	207.25	211.17	207.09	210.80
3910	AMEX	IVV	Thu, Dec 3, 2015	210.03	210.34	205.91	206.76
3909	AMEX	IVV	Wed, Dec 2, 2015	211.84	212.20	209.41	209.74
3908	AMEX	IVV	Tue, Dec 1, 2015	210.64	212.03	210.31	211.93
3907	AMEX	IVV	Mon, Nov 30, 2015	211.00	211.08	209.75	209.87
3906	AMEX	IVV	Fri, Nov 27, 2015	210.60	210.99	210.06	210.71
3905	AMEX	IVV	Wed, Nov 25, 2015	210.73	210.93	210.25	210.53
3904	AMEX	IVV	Tue, Nov 24, 2015	208.96	211.01	208.61	210.52
3903	AMEX	IVV	Mon, Nov 23, 2015	210.48	211.17	209.71	210.22
3902	AMEX	IVV	Fri, Nov 20, 2015	210.66	211.32	210.06	210.62
3901	AMEX	IVV	Thu, Nov 19, 2015	209.79	210.24	209.40	209.67
3900	AMEX	IVV	Wed, Nov 18, 2015	207.20	210.09	207.17	209.87
3899	AMEX	IVV	Tue, Nov 17, 2015	207.14	208.20	206.04	206.55
3898	AMEX	IVV	Mon, Nov 16, 2015	203.41	206.82	203.31	206.82
3897	AMEX	IVV	Fri, Nov 13, 2015	205.46	205.82	203.57	203.67
3896	AMEX	IVV	Thu, Nov 12, 2015	207.65	208.22	205.97	205.97
3895	AMEX	IVV	Wed, Nov 11, 2015	210.08	210.11	208.84	208.91
3894	AMEX	IVV	Tue, Nov 10, 2015	208.69	209.78	208.36	209.72
3893	AMEX	IVV	Mon, Nov 9, 2015	210.48	210.62	208.13	209.21
3892	AMEX	IVV	Fri, Nov 6, 2015	210.93	211.51	209.66	211.24
3891	AMEX	IVV	Thu, Nov 5, 2015	211.65	212.20	210.28	211.32
3890	AMEX	IVV	Wed, Nov 4, 2015	212.51	212.69	210.94	211.58
3889	AMEX	IVV	Tue, Nov 3, 2015	211.14	212.87	210.91	212.13
3888	AMEX	IVV	Mon, Nov 2, 2015	209.52	211.81	209.37	211.60
3887	AMEX	IVV	Fri, Oct 30, 2015	210.26	210.61	208.93	209.05
3886	AMEX	IVV	Thu, Oct 29, 2015	209.54	210.44	209.39	210.00
3885	AMEX	IVV	Wed, Oct 28, 2015	208.19	210.14	207.39	210.11
3884	AMEX	IVV	Tue, Oct 27, 2015	207.33	208.17	206.95	207.78
3883	AMEX	IVV	Mon, Oct 26, 2015	208.49	208.53	207.75	208.18
3882	AMEX	IVV	Fri, Oct 23, 2015	208.47	209.11	207.47	208.66
3881	AMEX	IVV	Thu, Oct 22, 2015	204.15	206.65	203.96	206.34
3880	AMEX	IVV	Wed, Oct 21, 2015	204.80	205.02	202.78	203.00
3879	AMEX	IVV	Tue, Oct 20, 2015	204.05	204.98	203.70	204.19
3878	AMEX	IVV	Mon, Oct 19, 2015	203.66	204.51	203.28	204.49
3877	AMEX	IVV	Fri, Oct 16, 2015	203.95	204.41	203.05	204.33
3876	AMEX	IVV	Thu, Oct 15, 2015	201.27	203.47	200.76	203.43
3875	AMEX	IVV	Wed, Oct 14, 2015	201.32	202.00	200.07	200.36
3874	AMEX	IVV	Tue, Oct 13, 2015	201.76	203.28	201.18	201.37
3873	AMEX	IVV	Mon, Oct 12, 2015	202.55	202.87	202.04	202.68
3872	AMEX	IVV	Fri, Oct 9, 2015	202.63	203.03	201.73	202.50
3871	AMEX	IVV	Thu, Oct 8, 2015	199.98	202.67	199.70	202.35
3870	AMEX	IVV	Wed, Oct 7, 2015	200.05	200.93	198.59	200.51
3869	AMEX	IVV	Tue, Oct 6, 2015	199.42	200.08	198.09	198.87
3868	AMEX	IVV	Mon, Oct 5, 2015	197.54	199.84	197.43	199.62
3867	AMEX	IVV	Fri, Oct 2, 2015	190.80	196.07	190.19	196.07
3866	AMEX	IVV	Thu, Oct 1, 2015	193.14	193.53	190.88	193.24
3865	AMEX	IVV	Wed, Sep 30, 2015	191.49	192.88	190.49	192.71
3864	AMEX	IVV	Tue, Sep 29, 2015	189.30	190.77	187.97	189.04
3863	AMEX	IVV	Mon, Sep 28, 2015	192.85	192.95	188.71	189.01
3862	AMEX	IVV	Fri, Sep 25, 2015	195.80	196.09	192.88	193.85
3861	AMEX	IVV	Thu, Sep 24, 2015	194.32	195.59	192.69	195.06
3860	AMEX	IVV	Wed, Sep 23, 2015	196.26	196.83	195.08	195.76
3859	AMEX	IVV	Tue, Sep 22, 2015	195.98	196.64	194.74	196.09
3858	AMEX	IVV	Mon, Sep 21, 2015	198.62	199.87	197.40	198.59
3857	AMEX	IVV	Fri, Sep 18, 2015	198.00	199.75	197.15	197.55
3856	AMEX	IVV	Thu, Sep 17, 2015	201.15	204.05	200.49	200.90
3855	AMEX	IVV	Wed, Sep 16, 2015	199.92	201.59	199.60	201.41
3854	AMEX	IVV	Tue, Sep 15, 2015	197.83	200.15	197.23	199.62
3853	AMEX	IVV	Mon, Sep 14, 2015	198.06	198.15	196.56	197.15
3852	AMEX	IVV	Fri, Sep 11, 2015	196.44	197.95	195.66	197.92
3851	AMEX	IVV	Thu, Sep 10, 2015	195.69	198.37	195.38	196.96
3850	AMEX	IVV	Wed, Sep 9, 2015	200.44	200.63	195.46	195.91
3849	AMEX	IVV	Tue, Sep 8, 2015	197.06	198.75	196.31	198.67
3848	AMEX	IVV	Fri, Sep 4, 2015	194.01	194.95	192.71	193.66
3847	AMEX	IVV	Thu, Sep 3, 2015	197.40	199.21	196.08	196.71
3846	AMEX	IVV	Wed, Sep 2, 2015	195.78	196.59	193.54	196.54
3845	AMEX	IVV	Tue, Sep 1, 2015	194.28	195.88	191.83	192.73
3844	AMEX	IVV	Mon, Aug 31, 2015	199.35	200.29	198.18	198.75
3843	AMEX	IVV	Fri, Aug 28, 2015	199.66	200.99	199.09	200.48
3842	AMEX	IVV	Thu, Aug 27, 2015	198.25	200.56	196.34	200.49
3841	AMEX	IVV	Wed, Aug 26, 2015	193.24	195.88	189.47	195.68
3840	AMEX	IVV	Tue, Aug 25, 2015	196.51	196.94	188.04	188.28
3839	AMEX	IVV	Mon, Aug 24, 2015	188.51	196.96	147.21	190.52
3838	AMEX	IVV	Fri, Aug 21, 2015	203.00	204.12	198.69	198.81
3837	AMEX	IVV	Thu, Aug 20, 2015	207.79	208.39	205.12	205.12
3836	AMEX	IVV	Wed, Aug 19, 2015	210.38	211.28	208.60	209.57
3835	AMEX	IVV	Tue, Aug 18, 2015	211.56	211.94	210.97	211.27
3834	AMEX	IVV	Mon, Aug 17, 2015	209.94	211.87	209.40	211.87
3833	AMEX	IVV	Fri, Aug 14, 2015	209.70	210.76	209.52	210.63
3832	AMEX	IVV	Thu, Aug 13, 2015	210.00	210.81	209.28	209.91
3831	AMEX	IVV	Wed, Aug 12, 2015	208.35	210.39	206.63	210.12
3830	AMEX	IVV	Tue, Aug 11, 2015	210.23	210.71	209.02	209.92
3829	AMEX	IVV	Mon, Aug 10, 2015	210.56	211.93	210.56	211.83
3828	AMEX	IVV	Fri, Aug 7, 2015	209.43	209.57	208.14	209.18
3827	AMEX	IVV	Thu, Aug 6, 2015	211.52	211.69	208.90	209.69
3826	AMEX	IVV	Wed, Aug 5, 2015	211.74	212.58	211.00	211.39
3825	AMEX	IVV	Tue, Aug 4, 2015	211.00	211.50	210.07	210.60
3824	AMEX	IVV	Mon, Aug 3, 2015	211.70	211.80	209.93	211.04
3823	AMEX	IVV	Fri, Jul 31, 2015	212.74	212.74	211.44	211.76
3822	AMEX	IVV	Thu, Jul 30, 2015	211.43	212.29	210.70	212.06
3821	AMEX	IVV	Wed, Jul 29, 2015	210.77	212.31	210.57	211.99
3820	AMEX	IVV	Tue, Jul 28, 2015	209.06	210.76	208.07	210.58
3819	AMEX	IVV	Mon, Jul 27, 2015	208.18	208.80	207.51	207.99
3818	AMEX	IVV	Fri, Jul 24, 2015	211.56	211.64	208.86	209.25
3817	AMEX	IVV	Thu, Jul 23, 2015	212.83	212.91	211.04	211.47
3816	AMEX	IVV	Wed, Jul 22, 2015	212.20	213.05	212.18	212.62
3815	AMEX	IVV	Tue, Jul 21, 2015	213.69	214.00	212.69	213.03
3814	AMEX	IVV	Mon, Jul 20, 2015	214.03	214.46	213.54	213.86
3813	AMEX	IVV	Fri, Jul 17, 2015	213.60	213.85	213.12	213.78
3812	AMEX	IVV	Thu, Jul 16, 2015	213.19	213.61	212.90	213.55
3811	AMEX	IVV	Wed, Jul 15, 2015	212.04	212.58	211.36	211.89
3810	AMEX	IVV	Tue, Jul 14, 2015	210.98	212.34	210.96	211.97
3809	AMEX	IVV	Mon, Jul 13, 2015	210.28	211.20	210.25	211.09
3808	AMEX	IVV	Fri, Jul 10, 2015	208.60	209.25	207.77	208.79
3807	AMEX	IVV	Thu, Jul 9, 2015	208.36	208.63	206.08	206.16
3806	AMEX	IVV	Wed, Jul 8, 2015	207.70	208.05	205.52	205.79
3805	AMEX	IVV	Tue, Jul 7, 2015	208.24	209.46	205.37	209.32
3804	AMEX	IVV	Mon, Jul 6, 2015	207.02	208.94	206.82	208.04
3803	AMEX	IVV	Thu, Jul 2, 2015	209.34	209.57	208.10	208.59
3802	AMEX	IVV	Wed, Jul 1, 2015	209.08	209.32	207.86	208.84
3801	AMEX	IVV	Tue, Jun 30, 2015	208.50	208.51	206.55	207.22
3800	AMEX	IVV	Mon, Jun 29, 2015	209.31	210.08	206.59	206.73
3799	AMEX	IVV	Fri, Jun 26, 2015	211.58	211.84	210.45	211.17
3798	AMEX	IVV	Thu, Jun 25, 2015	212.42	212.53	211.06	211.11
3797	AMEX	IVV	Wed, Jun 24, 2015	212.97	213.45	211.75	211.78
3796	AMEX	IVV	Tue, Jun 23, 2015	214.63	214.91	214.05	214.47
3795	AMEX	IVV	Mon, Jun 22, 2015	214.40	215.07	214.12	214.37
3794	AMEX	IVV	Fri, Jun 19, 2015	213.97	214.02	212.80	212.85
3793	AMEX	IVV	Thu, Jun 18, 2015	212.71	214.76	212.56	214.12
3792	AMEX	IVV	Wed, Jun 17, 2015	212.01	212.72	210.77	211.99
3791	AMEX	IVV	Tue, Jun 16, 2015	210.32	211.75	210.13	211.70
3790	AMEX	IVV	Mon, Jun 15, 2015	209.97	210.85	209.19	210.53
3789	AMEX	IVV	Fri, Jun 12, 2015	212.08	212.23	211.10	211.41
3788	AMEX	IVV	Thu, Jun 11, 2015	212.93	213.50	212.64	213.03
3787	AMEX	IVV	Wed, Jun 10, 2015	210.94	212.82	210.66	212.31
3786	AMEX	IVV	Tue, Jun 9, 2015	209.91	210.47	209.10	209.82
3785	AMEX	IVV	Mon, Jun 8, 2015	211.05	211.20	209.78	209.89
3784	AMEX	IVV	Fri, Jun 5, 2015	211.30	211.98	210.38	211.19
3783	AMEX	IVV	Thu, Jun 4, 2015	212.49	213.19	211.16	211.66
3782	AMEX	IVV	Wed, Jun 3, 2015	213.39	214.10	212.76	213.38
3781	AMEX	IVV	Tue, Jun 2, 2015	212.45	213.60	211.68	212.78
3780	AMEX	IVV	Mon, Jun 1, 2015	213.35	213.77	212.05	212.95
3779	AMEX	IVV	Fri, May 29, 2015	213.80	213.86	212.25	212.58
3778	AMEX	IVV	Thu, May 28, 2015	213.77	214.03	213.05	213.88
3777	AMEX	IVV	Wed, May 27, 2015	212.70	214.42	212.28	214.16
3776	AMEX	IVV	Tue, May 26, 2015	213.84	213.94	211.63	212.13
3775	AMEX	IVV	Fri, May 22, 2015	214.47	214.98	214.35	214.46
3774	AMEX	IVV	Thu, May 21, 2015	214.17	215.18	213.95	214.91
3773	AMEX	IVV	Wed, May 20, 2015	214.59	215.23	213.95	214.29
3772	AMEX	IVV	Tue, May 19, 2015	214.70	215.00	214.12	214.50
3771	AMEX	IVV	Mon, May 18, 2015	213.70	214.86	213.62	214.54
3770	AMEX	IVV	Fri, May 15, 2015	213.89	214.03	213.30	213.91
3769	AMEX	IVV	Thu, May 14, 2015	212.70	213.75	212.34	213.69
3768	AMEX	IVV	Wed, May 13, 2015	211.92	212.64	211.14	211.43
3767	AMEX	IVV	Tue, May 12, 2015	211.00	212.04	210.02	211.35
3766	AMEX	IVV	Mon, May 11, 2015	213.00	213.30	211.94	212.00
3765	AMEX	IVV	Fri, May 8, 2015	212.28	213.28	212.22	213.03
3764	AMEX	IVV	Thu, May 7, 2015	209.31	210.76	208.92	210.29
3763	AMEX	IVV	Wed, May 6, 2015	210.94	211.33	208.15	209.47
3762	AMEX	IVV	Tue, May 5, 2015	212.43	212.85	210.13	210.34
3761	AMEX	IVV	Mon, May 4, 2015	212.65	213.42	212.53	212.80
3760	AMEX	IVV	Fri, May 1, 2015	210.81	212.19	210.70	212.12
3759	AMEX	IVV	Thu, Apr 30, 2015	211.30	211.76	209.02	209.85
3758	AMEX	IVV	Wed, Apr 29, 2015	211.75	212.71	211.03	211.99
3757	AMEX	IVV	Tue, Apr 28, 2015	212.16	212.92	210.75	212.82
3756	AMEX	IVV	Mon, Apr 27, 2015	213.77	213.88	211.95	212.24
3755	AMEX	IVV	Fri, Apr 24, 2015	213.07	213.39	212.52	213.08
3754	AMEX	IVV	Thu, Apr 23, 2015	211.58	213.37	211.45	212.61
3753	AMEX	IVV	Wed, Apr 22, 2015	211.44	212.26	210.32	212.08
3752	AMEX	IVV	Tue, Apr 21, 2015	212.10	212.26	210.66	211.06
3751	AMEX	IVV	Mon, Apr 20, 2015	210.48	211.65	210.38	211.28
3750	AMEX	IVV	Fri, Apr 17, 2015	210.37	210.62	208.40	209.36
3749	AMEX	IVV	Thu, Apr 16, 2015	211.46	212.38	211.21	211.81
3748	AMEX	IVV	Wed, Apr 15, 2015	211.48	212.45	211.35	211.91
3747	AMEX	IVV	Tue, Apr 14, 2015	210.27	211.11	209.49	210.83
3746	AMEX	IVV	Mon, Apr 13, 2015	211.31	212.03	210.46	210.46
3745	AMEX	IVV	Fri, Apr 10, 2015	210.59	211.49	210.37	211.43
3744	AMEX	IVV	Thu, Apr 9, 2015	209.20	210.57	208.60	210.33
3743	AMEX	IVV	Wed, Apr 8, 2015	208.97	209.89	208.46	209.41
3742	AMEX	IVV	Tue, Apr 7, 2015	209.23	210.15	208.65	208.66
3741	AMEX	IVV	Mon, Apr 6, 2015	206.76	209.85	206.59	209.28
3740	AMEX	IVV	Thu, Apr 2, 2015	207.00	208.35	206.76	207.76
3739	AMEX	IVV	Wed, Apr 1, 2015	207.77	207.78	205.88	207.18
3738	AMEX	IVV	Tue, Mar 31, 2015	208.64	209.49	207.76	207.83
3737	AMEX	IVV	Mon, Mar 30, 2015	208.35	209.99	208.35	209.62
3736	AMEX	IVV	Fri, Mar 27, 2015	206.53	207.33	206.29	207.10
3735	AMEX	IVV	Thu, Mar 26, 2015	206.35	207.74	205.50	206.68
3734	AMEX	IVV	Wed, Mar 25, 2015	210.47	210.77	207.11	207.19
3733	AMEX	IVV	Tue, Mar 24, 2015	212.22	212.82	211.15	211.17
3732	AMEX	IVV	Mon, Mar 23, 2015	212.86	213.53	212.44	212.50
3731	AMEX	IVV	Fri, Mar 20, 2015	212.12	213.45	212.04	212.85
3730	AMEX	IVV	Thu, Mar 19, 2015	211.45	211.78	210.52	210.99
3729	AMEX	IVV	Wed, Mar 18, 2015	208.87	212.76	208.08	211.90
3728	AMEX	IVV	Tue, Mar 17, 2015	209.21	209.89	208.45	209.43
3727	AMEX	IVV	Mon, Mar 16, 2015	208.17	210.15	208.14	210.14
3726	AMEX	IVV	Fri, Mar 13, 2015	208.20	208.39	206.01	207.27
3725	AMEX	IVV	Thu, Mar 12, 2015	206.70	208.63	206.63	208.55
3724	AMEX	IVV	Wed, Mar 11, 2015	206.74	206.94	205.83	205.98
3723	AMEX	IVV	Tue, Mar 10, 2015	208.17	208.23	206.40	206.42
3722	AMEX	IVV	Mon, Mar 9, 2015	209.18	210.24	209.10	209.85
3721	AMEX	IVV	Fri, Mar 6, 2015	210.90	211.42	208.56	208.98
3720	AMEX	IVV	Thu, Mar 5, 2015	212.11	212.28	211.35	211.93
3719	AMEX	IVV	Wed, Mar 4, 2015	211.91	211.97	210.55	211.71
3718	AMEX	IVV	Tue, Mar 3, 2015	212.97	213.07	211.57	212.60
3717	AMEX	IVV	Mon, Mar 2, 2015	212.27	213.56	212.25	213.56
3716	AMEX	IVV	Fri, Feb 27, 2015	212.77	213.09	212.15	212.21
3715	AMEX	IVV	Thu, Feb 26, 2015	213.06	213.19	212.16	212.91
3714	AMEX	IVV	Wed, Feb 25, 2015	213.16	213.74	212.73	213.15
3713	AMEX	IVV	Tue, Feb 24, 2015	212.62	213.55	212.27	213.31
3712	AMEX	IVV	Mon, Feb 23, 2015	212.44	212.71	211.97	212.67
3711	AMEX	IVV	Fri, Feb 20, 2015	210.94	212.80	210.23	212.74
3710	AMEX	IVV	Thu, Feb 19, 2015	210.92	211.90	210.72	211.45
3709	AMEX	IVV	Wed, Feb 18, 2015	211.13	211.70	210.82	211.62
3708	AMEX	IVV	Tue, Feb 17, 2015	210.89	211.80	210.59	211.66
3707	AMEX	IVV	Fri, Feb 13, 2015	210.51	211.31	210.24	211.28
3706	AMEX	IVV	Thu, Feb 12, 2015	209.38	210.45	209.15	210.33
3705	AMEX	IVV	Wed, Feb 11, 2015	208.07	208.89	207.27	208.39
3704	AMEX	IVV	Tue, Feb 10, 2015	207.33	208.57	206.26	208.29
3703	AMEX	IVV	Mon, Feb 9, 2015	206.21	207.09	205.58	206.06
3702	AMEX	IVV	Fri, Feb 6, 2015	208.02	208.72	206.40	206.95
3701	AMEX	IVV	Thu, Feb 5, 2015	206.32	207.74	206.23	207.62
3700	AMEX	IVV	Wed, Feb 4, 2015	205.39	206.82	204.96	205.47
3699	AMEX	IVV	Tue, Feb 3, 2015	204.42	206.29	204.00	206.20
3698	AMEX	IVV	Mon, Feb 2, 2015	201.48	203.43	199.27	203.31
3697	AMEX	IVV	Fri, Jan 30, 2015	201.99	203.58	200.54	200.87
3696	AMEX	IVV	Thu, Jan 29, 2015	201.73	203.72	200.08	203.45
3695	AMEX	IVV	Wed, Jan 28, 2015	205.63	205.72	201.33	201.52
3694	AMEX	IVV	Tue, Jan 27, 2015	204.44	205.55	203.15	204.16
3693	AMEX	IVV	Mon, Jan 26, 2015	206.18	207.01	205.29	206.94
3692	AMEX	IVV	Fri, Jan 23, 2015	207.20	207.54	206.24	206.39
3691	AMEX	IVV	Thu, Jan 22, 2015	205.44	207.71	203.76	207.50
3690	AMEX	IVV	Wed, Jan 21, 2015	202.92	205.07	202.37	204.50
3689	AMEX	IVV	Tue, Jan 20, 2015	203.79	204.12	201.59	203.50
3688	AMEX	IVV	Fri, Jan 16, 2015	200.18	203.23	199.95	203.00
3687	AMEX	IVV	Thu, Jan 15, 2015	203.03	203.42	200.28	200.43
3686	AMEX	IVV	Wed, Jan 14, 2015	201.05	202.49	199.97	202.33
3685	AMEX	IVV	Tue, Jan 13, 2015	205.56	206.91	201.95	203.56
3684	AMEX	IVV	Mon, Jan 12, 2015	205.85	206.03	203.35	204.09
3683	AMEX	IVV	Fri, Jan 9, 2015	207.84	207.85	204.94	205.65
3682	AMEX	IVV	Thu, Jan 8, 2015	205.45	207.59	205.43	207.40
3681	AMEX	IVV	Wed, Jan 7, 2015	202.84	204.14	202.30	203.76
3680	AMEX	IVV	Tue, Jan 6, 2015	203.51	204.12	200.25	201.27
3679	AMEX	IVV	Mon, Jan 5, 2015	205.62	205.79	202.76	203.10
3678	AMEX	IVV	Fri, Jan 2, 2015	207.84	208.32	205.64	206.73
3677	AMEX	IVV	Wed, Dec 31, 2014	209.46	209.66	206.84	206.87
3676	AMEX	IVV	Tue, Dec 30, 2014	209.69	209.82	208.97	209.01
3675	AMEX	IVV	Mon, Dec 29, 2014	209.64	210.42	209.63	210.21
3674	AMEX	IVV	Fri, Dec 26, 2014	209.75	210.31	209.72	209.85
3673	AMEX	IVV	Wed, Dec 24, 2014	209.51	209.80	209.18	209.29
3672	AMEX	IVV	Tue, Dec 23, 2014	210.76	210.81	210.07	210.32
3671	AMEX	IVV	Mon, Dec 22, 2014	209.29	210.00	209.01	209.99
3670	AMEX	IVV	Fri, Dec 19, 2014	208.96	209.88	208.18	209.01
3669	AMEX	IVV	Thu, Dec 18, 2014	206.14	208.17	205.29	208.11
3668	AMEX	IVV	Wed, Dec 17, 2014	199.78	203.67	199.60	203.13
3667	AMEX	IVV	Tue, Dec 16, 2014	199.90	203.71	199.16	199.26
3666	AMEX	IVV	Mon, Dec 15, 2014	203.36	203.88	200.10	200.82
3665	AMEX	IVV	Fri, Dec 12, 2014	204.03	205.18	202.19	202.25
3664	AMEX	IVV	Thu, Dec 11, 2014	205.27	207.56	205.06	205.54
3663	AMEX	IVV	Wed, Dec 10, 2014	207.29	207.35	204.28	204.60
3662	AMEX	IVV	Tue, Dec 9, 2014	205.76	207.99	205.27	207.84
3661	AMEX	IVV	Mon, Dec 8, 2014	208.95	209.51	207.31	207.98
3660	AMEX	IVV	Fri, Dec 5, 2014	209.28	209.88	208.95	209.44
3659	AMEX	IVV	Thu, Dec 4, 2014	208.94	209.66	208.09	209.05
3658	AMEX	IVV	Wed, Dec 3, 2014	208.67	209.54	208.50	209.30
3657	AMEX	IVV	Tue, Dec 2, 2014	207.18	208.73	207.18	208.48
3656	AMEX	IVV	Mon, Dec 1, 2014	207.81	207.90	206.75	207.18
3655	AMEX	IVV	Fri, Nov 28, 2014	208.88	209.27	208.32	208.58
3654	AMEX	IVV	Wed, Nov 26, 2014	208.67	209.15	208.43	209.04
3653	AMEX	IVV	Tue, Nov 25, 2014	208.97	209.20	208.21	208.54
3652	AMEX	IVV	Mon, Nov 24, 2014	208.61	208.80	208.32	208.68
3651	AMEX	IVV	Fri, Nov 21, 2014	209.05	209.11	207.37	208.04
3650	AMEX	IVV	Thu, Nov 20, 2014	205.60	207.08	205.54	206.92
3649	AMEX	IVV	Wed, Nov 19, 2014	206.66	206.93	205.68	206.60
3648	AMEX	IVV	Tue, Nov 18, 2014	205.79	207.30	205.79	206.91
3647	AMEX	IVV	Mon, Nov 17, 2014	205.16	205.95	205.02	205.66
3646	AMEX	IVV	Fri, Nov 14, 2014	205.49	205.84	205.09	205.58
3645	AMEX	IVV	Thu, Nov 13, 2014	205.55	206.14	205.51	206.00
3644	AMEX	IVV	Wed, Nov 12, 2014	204.73	205.60	204.67	205.36
3643	AMEX	IVV	Tue, Nov 11, 2014	205.41	205.67	205.01	205.52
3642	AMEX	IVV	Mon, Nov 10, 2014	204.72	205.40	204.48	205.30
3641	AMEX	IVV	Fri, Nov 7, 2014	204.50	204.94	203.97	204.76
3640	AMEX	IVV	Thu, Nov 6, 2014	203.72	204.62	202.98	204.50
3639	AMEX	IVV	Wed, Nov 5, 2014	203.91	203.95	202.80	203.73
3638	AMEX	IVV	Tue, Nov 4, 2014	202.58	202.93	201.39	202.43
3637	AMEX	IVV	Mon, Nov 3, 2014	203.22	203.79	202.66	203.11
3636	AMEX	IVV	Fri, Oct 31, 2014	203.12	203.18	202.12	202.99
3635	AMEX	IVV	Thu, Oct 30, 2014	198.85	201.27	198.74	200.81
3634	AMEX	IVV	Wed, Oct 29, 2014	199.87	200.44	198.11	199.44
3633	AMEX	IVV	Tue, Oct 28, 2014	198.15	199.72	198.04	199.67
3632	AMEX	IVV	Mon, Oct 27, 2014	197.01	197.74	196.32	197.43
3631	AMEX	IVV	Fri, Oct 24, 2014	196.54	197.79	195.80	197.68
3630	AMEX	IVV	Thu, Oct 23, 2014	195.87	197.45	195.59	196.28
3629	AMEX	IVV	Wed, Oct 22, 2014	195.73	196.19	193.88	194.00
3628	AMEX	IVV	Tue, Oct 21, 2014	192.96	195.47	192.74	195.35
3627	AMEX	IVV	Mon, Oct 20, 2014	189.38	191.69	189.35	191.58
3626	AMEX	IVV	Fri, Oct 17, 2014	189.63	191.00	188.87	189.77
3625	AMEX	IVV	Thu, Oct 16, 2014	184.25	188.80	184.10	187.43
3624	AMEX	IVV	Wed, Oct 15, 2014	186.39	188.11	183.13	187.49
3623	AMEX	IVV	Tue, Oct 14, 2014	189.61	191.05	188.28	189.00
3622	AMEX	IVV	Mon, Oct 13, 2014	191.69	192.40	188.52	188.56
3621	AMEX	IVV	Fri, Oct 10, 2014	193.97	194.93	191.77	191.80
3620	AMEX	IVV	Thu, Oct 9, 2014	197.67	197.89	193.86	193.90
3619	AMEX	IVV	Wed, Oct 8, 2014	194.63	198.20	193.63	197.94
3618	AMEX	IVV	Tue, Oct 7, 2014	196.55	197.01	194.51	194.56
3617	AMEX	IVV	Mon, Oct 6, 2014	198.66	198.90	196.89	197.56
3616	AMEX	IVV	Fri, Oct 3, 2014	196.97	198.23	196.38	197.82
3615	AMEX	IVV	Thu, Oct 2, 2014	195.49	196.34	193.63	195.68
3614	AMEX	IVV	Wed, Oct 1, 2014	198.04	198.05	195.21	195.66
3613	AMEX	IVV	Tue, Sep 30, 2014	199.03	199.61	197.92	198.26
3612	AMEX	IVV	Mon, Sep 29, 2014	197.50	199.20	197.36	198.78
3611	AMEX	IVV	Fri, Sep 26, 2014	197.97	199.70	197.73	199.29
3610	AMEX	IVV	Thu, Sep 25, 2014	200.33	200.37	197.59	197.59
3609	AMEX	IVV	Wed, Sep 24, 2014	199.32	200.98	198.83	200.89
3608	AMEX	IVV	Tue, Sep 23, 2014	200.67	201.50	200.19	200.28
3607	AMEX	IVV	Mon, Sep 22, 2014	202.57	202.65	200.98	201.39
3606	AMEX	IVV	Fri, Sep 19, 2014	203.78	204.00	202.57	202.87
3605	AMEX	IVV	Thu, Sep 18, 2014	202.70	203.19	202.46	203.11
3604	AMEX	IVV	Wed, Sep 17, 2014	202.13	202.99	201.07	202.05
3603	AMEX	IVV	Tue, Sep 16, 2014	199.92	202.15	199.80	201.80
3602	AMEX	IVV	Mon, Sep 15, 2014	200.47	200.62	199.66	200.26
3601	AMEX	IVV	Fri, Sep 12, 2014	201.44	201.44	199.86	200.48
3600	AMEX	IVV	Thu, Sep 11, 2014	200.58	201.65	200.42	201.62
3599	AMEX	IVV	Wed, Sep 10, 2014	200.71	201.51	200.06	201.43
3598	AMEX	IVV	Tue, Sep 9, 2014	201.74	201.86	200.23	200.67
3597	AMEX	IVV	Mon, Sep 8, 2014	202.23	202.52	201.31	201.93
3596	AMEX	IVV	Fri, Sep 5, 2014	201.44	202.50	200.73	202.43
3595	AMEX	IVV	Thu, Sep 4, 2014	202.18	202.90	200.96	201.51
3594	AMEX	IVV	Wed, Sep 3, 2014	202.69	202.73	201.53	201.85
3593	AMEX	IVV	Tue, Sep 2, 2014	202.32	202.32	201.18	201.88
3592	AMEX	IVV	Fri, Aug 29, 2014	201.80	202.04	201.13	201.96
3591	AMEX	IVV	Thu, Aug 28, 2014	200.89	201.57	200.69	201.42
3590	AMEX	IVV	Wed, Aug 27, 2014	201.72	201.88	201.26	201.61
3589	AMEX	IVV	Tue, Aug 26, 2014	201.64	202.13	201.57	201.65
3588	AMEX	IVV	Mon, Aug 25, 2014	201.40	201.83	201.18	201.50
3587	AMEX	IVV	Fri, Aug 22, 2014	200.67	200.97	200.05	200.46
3586	AMEX	IVV	Thu, Aug 21, 2014	200.37	201.07	200.25	200.75
3585	AMEX	IVV	Wed, Aug 20, 2014	199.39	200.45	199.39	200.24
3584	AMEX	IVV	Tue, Aug 19, 2014	199.09	199.83	198.93	199.71
3583	AMEX	IVV	Mon, Aug 18, 2014	198.10	198.73	197.98	198.62
3582	AMEX	IVV	Fri, Aug 15, 2014	197.75	197.93	195.58	197.02
3581	AMEX	IVV	Thu, Aug 14, 2014	196.40	197.00	196.24	196.95
3580	AMEX	IVV	Wed, Aug 13, 2014	195.50	196.30	195.23	196.11
3579	AMEX	IVV	Tue, Aug 12, 2014	194.83	195.38	194.20	194.80
3578	AMEX	IVV	Mon, Aug 11, 2014	195.23	195.92	194.96	195.08
3577	AMEX	IVV	Fri, Aug 8, 2014	192.68	194.60	192.17	194.47
3576	AMEX	IVV	Thu, Aug 7, 2014	194.16	194.34	191.78	192.25
3575	AMEX	IVV	Wed, Aug 6, 2014	192.35	194.11	192.30	193.27
3574	AMEX	IVV	Tue, Aug 5, 2014	194.34	194.84	192.55	193.20
3573	AMEX	IVV	Mon, Aug 4, 2014	194.12	195.53	193.28	195.12
3572	AMEX	IVV	Fri, Aug 1, 2014	193.82	194.98	192.81	193.74
3571	AMEX	IVV	Thu, Jul 31, 2014	196.86	197.03	194.25	194.25
3570	AMEX	IVV	Wed, Jul 30, 2014	198.92	199.18	197.43	198.25
3569	AMEX	IVV	Tue, Jul 29, 2014	199.46	199.70	198.19	198.19
3568	AMEX	IVV	Mon, Jul 28, 2014	199.04	199.37	197.89	199.08
3567	AMEX	IVV	Fri, Jul 25, 2014	199.40	199.53	198.60	199.01
3566	AMEX	IVV	Thu, Jul 24, 2014	200.14	200.35	199.76	199.89
3565	AMEX	IVV	Wed, Jul 23, 2014	199.76	200.13	199.41	199.90
3564	AMEX	IVV	Tue, Jul 22, 2014	199.32	199.83	199.15	199.51
3563	AMEX	IVV	Mon, Jul 21, 2014	198.38	198.78	197.71	198.57
3562	AMEX	IVV	Fri, Jul 18, 2014	197.60	199.19	197.51	198.94
3561	AMEX	IVV	Thu, Jul 17, 2014	198.66	199.38	196.70	197.00
3560	AMEX	IVV	Wed, Jul 16, 2014	199.37	199.52	198.70	199.29
3559	AMEX	IVV	Tue, Jul 15, 2014	199.01	199.39	197.64	198.49
3558	AMEX	IVV	Mon, Jul 14, 2014	198.91	199.14	198.72	198.85
3557	AMEX	IVV	Fri, Jul 11, 2014	197.51	198.01	197.06	197.90
3556	AMEX	IVV	Thu, Jul 10, 2014	196.51	198.14	196.34	197.56
3555	AMEX	IVV	Wed, Jul 9, 2014	198.01	198.56	197.60	198.45
3554	AMEX	IVV	Tue, Jul 8, 2014	198.40	198.49	197.03	197.57
3553	AMEX	IVV	Mon, Jul 7, 2014	199.12	199.26	198.51	198.85
3552	AMEX	IVV	Thu, Jul 3, 2014	199.07	199.57	198.92	199.51
3551	AMEX	IVV	Wed, Jul 2, 2014	198.29	198.73	198.22	198.49
3550	AMEX	IVV	Tue, Jul 1, 2014	197.48	198.90	197.41	198.30
3549	AMEX	IVV	Mon, Jun 30, 2014	197.01	197.43	196.80	197.00
3548	AMEX	IVV	Fri, Jun 27, 2014	196.21	197.26	196.15	197.26
3547	AMEX	IVV	Thu, Jun 26, 2014	196.87	196.90	195.39	196.66
3546	AMEX	IVV	Wed, Jun 25, 2014	195.53	197.03	195.52	196.80
3545	AMEX	IVV	Tue, Jun 24, 2014	196.82	197.77	195.74	196.00
3544	AMEX	IVV	Mon, Jun 23, 2014	198.16	198.23	197.70	198.10
3543	AMEX	IVV	Fri, Jun 20, 2014	198.21	198.25	197.89	198.06
3542	AMEX	IVV	Thu, Jun 19, 2014	197.69	197.84	197.03	197.69
3541	AMEX	IVV	Wed, Jun 18, 2014	196.06	197.60	195.62	197.53
3540	AMEX	IVV	Tue, Jun 17, 2014	195.22	196.19	195.04	196.00
3539	AMEX	IVV	Mon, Jun 16, 2014	195.12	195.92	194.87	195.54
3538	AMEX	IVV	Fri, Jun 13, 2014	195.13	195.52	194.51	195.36
3537	AMEX	IVV	Thu, Jun 12, 2014	195.89	196.04	194.32	194.73
3536	AMEX	IVV	Wed, Jun 11, 2014	196.10	196.34	195.71	196.17
3535	AMEX	IVV	Tue, Jun 10, 2014	196.57	196.87	196.15	196.80
3534	AMEX	IVV	Mon, Jun 9, 2014	196.59	197.30	196.41	196.84
3533	AMEX	IVV	Fri, Jun 6, 2014	196.10	196.65	196.01	196.62
3532	AMEX	IVV	Thu, Jun 5, 2014	194.61	195.86	193.93	195.63
3531	AMEX	IVV	Wed, Jun 4, 2014	193.66	194.50	193.47	194.34
3530	AMEX	IVV	Tue, Jun 3, 2014	193.63	194.10	193.46	193.99
3529	AMEX	IVV	Mon, Jun 2, 2014	194.16	194.19	193.16	194.11
3528	AMEX	IVV	Fri, May 30, 2014	193.39	194.00	193.22	193.87
3527	AMEX	IVV	Thu, May 29, 2014	193.02	193.58	192.52	193.53
3526	AMEX	IVV	Wed, May 28, 2014	192.72	193.01	192.26	192.56
3525	AMEX	IVV	Tue, May 27, 2014	192.26	192.76	192.13	192.73
3524	AMEX	IVV	Fri, May 23, 2014	190.93	191.65	190.83	191.55
3523	AMEX	IVV	Thu, May 22, 2014	190.32	191.14	190.02	190.74
3522	AMEX	IVV	Wed, May 21, 2014	189.25	190.37	189.20	190.26
3521	AMEX	IVV	Tue, May 20, 2014	189.79	189.82	188.19	188.68
3520	AMEX	IVV	Mon, May 19, 2014	188.83	190.06	188.66	189.87
3519	AMEX	IVV	Fri, May 16, 2014	188.64	189.26	187.87	189.24
3518	AMEX	IVV	Thu, May 15, 2014	189.85	189.88	187.61	188.55
3517	AMEX	IVV	Wed, May 14, 2014	190.98	191.01	189.95	190.19
3516	AMEX	IVV	Tue, May 13, 2014	191.19	191.59	190.93	191.14
3515	AMEX	IVV	Mon, May 12, 2014	189.92	191.03	189.92	190.88
3514	AMEX	IVV	Fri, May 9, 2014	188.84	189.21	187.98	189.21
3513	AMEX	IVV	Thu, May 8, 2014	188.82	190.18	188.24	188.87
3512	AMEX	IVV	Wed, May 7, 2014	188.57	189.11	187.15	188.99
3511	AMEX	IVV	Tue, May 6, 2014	189.16	189.28	187.88	187.96
3510	AMEX	IVV	Mon, May 5, 2014	188.26	189.69	187.78	189.58
3509	AMEX	IVV	Fri, May 2, 2014	189.44	190.28	188.94	189.26
3508	AMEX	IVV	Thu, May 1, 2014	189.38	189.99	188.88	189.42
3507	AMEX	IVV	Wed, Apr 30, 2014	188.58	189.64	188.33	189.54
3506	AMEX	IVV	Tue, Apr 29, 2014	188.59	189.17	188.21	188.87
3505	AMEX	IVV	Mon, Apr 28, 2014	188.20	188.81	186.08	188.04
3504	AMEX	IVV	Fri, Apr 25, 2014	188.36	188.44	187.01	187.45
3503	AMEX	IVV	Thu, Apr 24, 2014	189.54	189.55	188.07	189.02
3502	AMEX	IVV	Wed, Apr 23, 2014	188.96	189.05	188.45	188.59
3501	AMEX	IVV	Tue, Apr 22, 2014	188.38	189.55	188.29	189.06
3500	AMEX	IVV	Mon, Apr 21, 2014	187.58	188.23	187.36	188.22
3499	AMEX	IVV	Thu, Apr 17, 2014	187.03	188.02	186.71	187.54
3498	AMEX	IVV	Wed, Apr 16, 2014	186.58	187.27	185.78	187.26
3497	AMEX	IVV	Tue, Apr 15, 2014	184.40	185.43	182.61	185.36
3496	AMEX	IVV	Mon, Apr 14, 2014	184.03	184.47	182.55	184.03
3495	AMEX	IVV	Fri, Apr 11, 2014	183.25	184.52	182.41	182.60
3494	AMEX	IVV	Thu, Apr 10, 2014	188.23	188.30	184.05	184.26
3493	AMEX	IVV	Wed, Apr 9, 2014	186.74	188.28	186.20	188.24
3492	AMEX	IVV	Tue, Apr 8, 2014	185.36	186.52	184.72	186.24
3491	AMEX	IVV	Mon, Apr 7, 2014	187.05	187.40	185.08	185.41
3490	AMEX	IVV	Fri, Apr 4, 2014	190.78	190.85	187.24	187.56
3489	AMEX	IVV	Thu, Apr 3, 2014	190.40	190.41	189.20	189.81
3488	AMEX	IVV	Wed, Apr 2, 2014	189.65	190.26	189.28	189.99
3487	AMEX	IVV	Tue, Apr 1, 2014	188.74	189.50	188.59	189.38
3486	AMEX	IVV	Mon, Mar 31, 2014	187.75	188.43	187.59	188.14
3485	AMEX	IVV	Fri, Mar 28, 2014	186.26	187.55	186.13	186.56
3484	AMEX	IVV	Thu, Mar 27, 2014	185.86	186.45	185.02	185.77
3483	AMEX	IVV	Wed, Mar 26, 2014	188.16	188.45	186.07	186.09
3482	AMEX	IVV	Tue, Mar 25, 2014	187.48	188.06	186.40	187.49
3481	AMEX	IVV	Mon, Mar 24, 2014	188.78	189.02	186.57	187.40
3480	AMEX	IVV	Fri, Mar 21, 2014	189.68	190.13	188.00	188.19
3479	AMEX	IVV	Thu, Mar 20, 2014	187.37	189.02	187.05	188.90
3478	AMEX	IVV	Wed, Mar 19, 2014	188.86	189.08	186.62	187.80
3477	AMEX	IVV	Tue, Mar 18, 2014	187.84	189.05	187.63	188.84
3476	AMEX	IVV	Mon, Mar 17, 2014	186.68	187.89	186.64	187.46
3475	AMEX	IVV	Fri, Mar 14, 2014	185.89	186.89	185.55	185.76
3474	AMEX	IVV	Thu, Mar 13, 2014	188.98	189.11	185.78	186.27
3473	AMEX	IVV	Wed, Mar 12, 2014	187.45	188.47	187.02	188.40
3472	AMEX	IVV	Tue, Mar 11, 2014	189.59	189.85	187.93	188.38
3471	AMEX	IVV	Mon, Mar 10, 2014	189.07	189.36	188.21	189.32
3470	AMEX	IVV	Fri, Mar 7, 2014	190.03	190.10	188.58	189.40
3469	AMEX	IVV	Thu, Mar 6, 2014	189.36	189.75	189.04	189.28
3468	AMEX	IVV	Wed, Mar 5, 2014	188.88	189.19	188.60	188.74
3467	AMEX	IVV	Tue, Mar 4, 2014	187.89	189.13	187.89	188.82
3466	AMEX	IVV	Mon, Mar 3, 2014	185.79	186.56	184.85	186.09
3465	AMEX	IVV	Fri, Feb 28, 2014	186.91	188.28	186.17	187.34
3464	AMEX	IVV	Thu, Feb 27, 2014	185.69	186.97	185.48	186.94
3463	AMEX	IVV	Wed, Feb 26, 2014	186.24	186.70	185.44	185.95
3462	AMEX	IVV	Tue, Feb 25, 2014	186.14	186.70	185.35	185.95
3461	AMEX	IVV	Mon, Feb 24, 2014	185.40	187.26	185.31	185.86
3460	AMEX	IVV	Fri, Feb 21, 2014	185.59	185.99	184.90	185.08
3459	AMEX	IVV	Thu, Feb 20, 2014	184.36	185.63	183.71	185.18
3458	AMEX	IVV	Wed, Feb 19, 2014	184.86	186.06	183.96	184.14
3457	AMEX	IVV	Tue, Feb 18, 2014	185.27	185.59	184.76	185.37
3456	AMEX	IVV	Fri, Feb 14, 2014	183.93	185.45	183.77	185.09
3455	AMEX	IVV	Thu, Feb 13, 2014	181.91	184.28	181.91	184.11
3454	AMEX	IVV	Wed, Feb 12, 2014	183.31	183.90	182.79	183.22
3453	AMEX	IVV	Tue, Feb 11, 2014	181.25	183.51	181.13	183.07
3452	AMEX	IVV	Mon, Feb 10, 2014	180.75	181.12	180.27	181.07
3451	AMEX	IVV	Fri, Feb 7, 2014	179.37	180.92	178.78	180.82
3450	AMEX	IVV	Thu, Feb 6, 2014	176.61	178.51	176.61	178.49
3449	AMEX	IVV	Wed, Feb 5, 2014	175.79	176.59	174.72	176.14
3448	AMEX	IVV	Tue, Feb 4, 2014	175.96	176.86	175.35	176.37
3447	AMEX	IVV	Mon, Feb 3, 2014	178.97	179.39	174.84	175.17
3446	AMEX	IVV	Fri, Jan 31, 2014	178.05	180.34	177.97	179.17
3445	AMEX	IVV	Thu, Jan 30, 2014	179.88	180.85	179.31	180.30
3444	AMEX	IVV	Wed, Jan 29, 2014	178.64	179.59	177.91	178.38
3443	AMEX	IVV	Tue, Jan 28, 2014	179.20	180.33	179.16	180.12
3442	AMEX	IVV	Mon, Jan 27, 2014	180.13	180.56	178.16	178.96
3441	AMEX	IVV	Fri, Jan 24, 2014	182.65	182.72	179.90	179.90
3440	AMEX	IVV	Thu, Jan 23, 2014	184.47	184.47	182.89	183.87
3439	AMEX	IVV	Wed, Jan 22, 2014	185.60	185.64	184.99	185.39
3438	AMEX	IVV	Tue, Jan 21, 2014	185.78	185.85	184.13	185.26
3437	AMEX	IVV	Fri, Jan 17, 2014	185.20	185.53	184.41	184.75
3436	AMEX	IVV	Thu, Jan 16, 2014	185.39	185.57	184.91	185.46
3435	AMEX	IVV	Wed, Jan 15, 2014	185.16	186.02	185.09	185.78
3434	AMEX	IVV	Tue, Jan 14, 2014	183.34	184.85	183.02	184.73
3433	AMEX	IVV	Mon, Jan 13, 2014	184.76	185.26	182.42	182.78
3432	AMEX	IVV	Fri, Jan 10, 2014	185.05	185.30	184.09	185.23
3431	AMEX	IVV	Thu, Jan 9, 2014	185.20	185.21	183.88	184.75
3430	AMEX	IVV	Wed, Jan 8, 2014	184.53	184.90	183.97	184.66
3429	AMEX	IVV	Tue, Jan 7, 2014	184.19	184.86	184.04	184.56
3428	AMEX	IVV	Mon, Jan 6, 2014	184.54	184.63	183.15	183.43
3427	AMEX	IVV	Fri, Jan 3, 2014	184.30	184.68	183.70	183.93
3426	AMEX	IVV	Thu, Jan 2, 2014	185.04	185.14	183.56	184.01
3425	AMEX	IVV	Tue, Dec 31, 2013	185.21	185.74	185.02	185.65
3424	AMEX	IVV	Mon, Dec 30, 2013	184.95	185.08	184.66	184.88
3423	AMEX	IVV	Fri, Dec 27, 2013	185.25	185.29	184.74	184.97
3422	AMEX	IVV	Thu, Dec 26, 2013	184.44	185.04	184.41	185.01
3421	AMEX	IVV	Tue, Dec 24, 2013	183.64	184.12	183.59	184.12
3420	AMEX	IVV	Mon, Dec 23, 2013	183.55	183.73	183.14	183.59
3419	AMEX	IVV	Fri, Dec 20, 2013	182.67	184.02	182.66	183.53
3418	AMEX	IVV	Thu, Dec 19, 2013	182.21	182.72	181.74	182.56
3417	AMEX	IVV	Wed, Dec 18, 2013	179.94	182.75	178.22	182.67
3416	AMEX	IVV	Tue, Dec 17, 2013	180.36	180.41	179.24	179.56
3415	AMEX	IVV	Mon, Dec 16, 2013	179.97	180.81	179.92	180.17
3414	AMEX	IVV	Fri, Dec 13, 2013	179.50	179.65	178.78	179.10
3413	AMEX	IVV	Thu, Dec 12, 2013	179.63	179.85	178.75	179.17
3412	AMEX	IVV	Wed, Dec 11, 2013	181.82	181.88	179.50	179.72
3411	AMEX	IVV	Tue, Dec 10, 2013	182.02	182.38	181.66	181.83
3410	AMEX	IVV	Mon, Dec 9, 2013	182.50	182.69	182.19	182.39
3409	AMEX	IVV	Fri, Dec 6, 2013	181.69	182.12	181.17	181.99
3408	AMEX	IVV	Thu, Dec 5, 2013	180.40	180.73	179.79	179.99
3407	AMEX	IVV	Wed, Dec 4, 2013	180.09	181.48	179.34	180.67
3406	AMEX	IVV	Tue, Dec 3, 2013	180.98	181.39	180.18	180.88
3405	AMEX	IVV	Mon, Dec 2, 2013	182.11	182.43	181.26	181.57
3404	AMEX	IVV	Fri, Nov 29, 2013	182.32	182.77	181.82	181.96
3403	AMEX	IVV	Wed, Nov 27, 2013	181.90	182.25	181.67	182.14
3402	AMEX	IVV	Tue, Nov 26, 2013	181.75	182.23	181.41	181.69
3401	AMEX	IVV	Mon, Nov 25, 2013	182.14	182.17	181.39	181.66
3400	AMEX	IVV	Fri, Nov 22, 2013	180.99	181.84	180.78	181.84
3399	AMEX	IVV	Thu, Nov 21, 2013	180.02	181.05	179.86	180.90
3398	AMEX	IVV	Wed, Nov 20, 2013	180.39	180.91	178.99	179.51
3397	AMEX	IVV	Tue, Nov 19, 2013	180.33	180.87	179.73	180.08
3396	AMEX	IVV	Mon, Nov 18, 2013	181.37	181.50	180.03	180.52
3395	AMEX	IVV	Fri, Nov 15, 2013	180.57	181.12	180.35	181.12
3394	AMEX	IVV	Thu, Nov 14, 2013	179.54	180.42	179.25	180.35
3393	AMEX	IVV	Wed, Nov 13, 2013	177.07	179.39	177.07	179.28
3392	AMEX	IVV	Tue, Nov 12, 2013	177.96	178.34	177.35	177.90
3391	AMEX	IVV	Mon, Nov 11, 2013	178.13	178.51	177.90	178.30
3390	AMEX	IVV	Fri, Nov 8, 2013	175.89	178.30	175.83	178.30
3389	AMEX	IVV	Thu, Nov 7, 2013	178.50	178.63	175.74	175.91
3388	AMEX	IVV	Wed, Nov 6, 2013	178.04	178.48	177.52	178.16
3387	AMEX	IVV	Tue, Nov 5, 2013	177.12	177.73	176.54	177.31
3386	AMEX	IVV	Mon, Nov 4, 2013	177.69	177.87	177.12	177.81
3385	AMEX	IVV	Fri, Nov 1, 2013	177.02	177.58	176.22	177.21
3384	AMEX	IVV	Thu, Oct 31, 2013	177.16	177.86	176.50	176.69
3383	AMEX	IVV	Wed, Oct 30, 2013	178.39	178.49	176.63	177.37
3382	AMEX	IVV	Tue, Oct 29, 2013	177.58	178.24	177.37	178.24
3381	AMEX	IVV	Mon, Oct 28, 2013	176.86	177.46	176.68	177.19
3380	AMEX	IVV	Fri, Oct 25, 2013	176.47	176.99	176.15	176.99
3379	AMEX	IVV	Thu, Oct 24, 2013	175.83	176.34	175.48	176.20
3378	AMEX	IVV	Wed, Oct 23, 2013	175.79	175.85	174.94	175.62
3377	AMEX	IVV	Tue, Oct 22, 2013	175.88	176.89	175.64	176.30
3376	AMEX	IVV	Mon, Oct 21, 2013	175.41	175.71	174.97	175.36
3375	AMEX	IVV	Fri, Oct 18, 2013	174.83	175.47	174.47	175.33
3374	AMEX	IVV	Thu, Oct 17, 2013	172.30	174.25	172.29	174.15
3373	AMEX	IVV	Wed, Oct 16, 2013	171.65	173.10	171.58	173.04
3372	AMEX	IVV	Tue, Oct 15, 2013	171.43	172.07	170.41	170.58
3371	AMEX	IVV	Mon, Oct 14, 2013	170.19	172.02	169.99	171.97
3370	AMEX	IVV	Fri, Oct 11, 2013	169.85	171.25	169.71	171.20
3369	AMEX	IVV	Thu, Oct 10, 2013	168.20	170.17	168.15	170.14
3368	AMEX	IVV	Wed, Oct 9, 2013	166.71	167.11	165.44	166.49
3367	AMEX	IVV	Tue, Oct 8, 2013	168.33	168.52	166.27	166.42
3366	AMEX	IVV	Mon, Oct 7, 2013	168.34	169.37	168.17	168.34
3365	AMEX	IVV	Fri, Oct 4, 2013	168.63	169.97	168.46	169.79
3364	AMEX	IVV	Thu, Oct 3, 2013	169.70	169.85	167.76	168.55
3363	AMEX	IVV	Wed, Oct 2, 2013	169.25	170.13	168.76	170.01
3362	AMEX	IVV	Tue, Oct 1, 2013	169.05	170.42	168.93	170.27
3361	AMEX	IVV	Mon, Sep 30, 2013	168.37	169.47	168.06	168.90
3360	AMEX	IVV	Fri, Sep 27, 2013	169.75	170.05	169.39	169.85
3359	AMEX	IVV	Thu, Sep 26, 2013	170.25	171.09	169.98	170.58
3358	AMEX	IVV	Wed, Sep 25, 2013	170.57	170.84	169.82	170.05
3357	AMEX	IVV	Tue, Sep 24, 2013	170.82	171.46	170.14	170.54
3356	AMEX	IVV	Mon, Sep 23, 2013	172.27	172.40	171.16	171.75
3355	AMEX	IVV	Fri, Sep 20, 2013	174.10	174.11	172.37	172.47
3354	AMEX	IVV	Thu, Sep 19, 2013	174.48	174.55	173.53	173.78
3353	AMEX	IVV	Wed, Sep 18, 2013	171.94	174.47	171.51	174.01
3352	AMEX	IVV	Tue, Sep 17, 2013	171.39	172.03	171.39	171.99
3351	AMEX	IVV	Mon, Sep 16, 2013	172.09	172.16	170.96	171.30
3350	AMEX	IVV	Fri, Sep 13, 2013	170.05	170.36	169.65	170.18
3349	AMEX	IVV	Thu, Sep 12, 2013	170.25	170.46	169.64	169.94
3348	AMEX	IVV	Wed, Sep 11, 2013	169.54	170.31	169.24	170.29
3347	AMEX	IVV	Tue, Sep 10, 2013	169.52	169.80	169.16	169.72
3346	AMEX	IVV	Mon, Sep 9, 2013	167.35	168.61	167.32	168.55
3345	AMEX	IVV	Fri, Sep 6, 2013	167.39	167.85	165.35	166.89
3344	AMEX	IVV	Thu, Sep 5, 2013	166.73	167.26	166.61	166.76
3343	AMEX	IVV	Wed, Sep 4, 2013	165.29	166.89	165.00	166.59
3342	AMEX	IVV	Tue, Sep 3, 2013	166.08	166.44	164.56	165.22
3341	AMEX	IVV	Fri, Aug 30, 2013	165.38	165.38	164.02	164.40
3340	AMEX	IVV	Thu, Aug 29, 2013	164.37	165.89	164.26	165.04
3339	AMEX	IVV	Wed, Aug 28, 2013	164.12	165.34	163.90	164.75
3338	AMEX	IVV	Tue, Aug 27, 2013	165.23	165.84	164.06	164.19
3337	AMEX	IVV	Mon, Aug 26, 2013	167.69	168.19	166.80	166.88
3336	AMEX	IVV	Fri, Aug 23, 2013	167.41	167.71	166.65	167.54
3335	AMEX	IVV	Thu, Aug 22, 2013	165.75	168.59	165.75	166.91
3334	AMEX	IVV	Wed, Aug 21, 2013	165.98	166.89	165.06	165.41
3333	AMEX	IVV	Tue, Aug 20, 2013	165.90	167.05	165.73	166.44
3332	AMEX	IVV	Mon, Aug 19, 2013	166.53	167.07	165.64	165.65
3331	AMEX	IVV	Fri, Aug 16, 2013	166.93	167.50	166.37	166.72
3330	AMEX	IVV	Thu, Aug 15, 2013	168.26	168.26	166.96	167.23
3329	AMEX	IVV	Wed, Aug 14, 2013	170.40	170.68	169.60	169.67
3328	AMEX	IVV	Tue, Aug 13, 2013	170.28	170.80	169.30	170.58
3327	AMEX	IVV	Mon, Aug 12, 2013	169.35	170.21	169.28	169.97
3326	AMEX	IVV	Fri, Aug 9, 2013	170.48	170.99	169.63	170.23
3325	AMEX	IVV	Thu, Aug 8, 2013	170.91	171.07	169.83	170.70
3324	AMEX	IVV	Wed, Aug 7, 2013	170.11	170.33	169.44	170.11
3323	AMEX	IVV	Tue, Aug 6, 2013	171.30	171.42	170.27	170.78
3322	AMEX	IVV	Mon, Aug 5, 2013	171.49	171.87	171.26	171.69
3321	AMEX	IVV	Fri, Aug 2, 2013	171.19	171.88	170.97	171.86
3320	AMEX	IVV	Thu, Aug 1, 2013	170.88	171.72	170.81	171.55
3319	AMEX	IVV	Wed, Jul 31, 2013	169.86	170.75	169.40	169.55
3318	AMEX	IVV	Tue, Jul 30, 2013	170.02	170.18	169.09	169.49
3317	AMEX	IVV	Mon, Jul 29, 2013	169.60	169.96	169.01	169.52
3316	AMEX	IVV	Fri, Jul 26, 2013	169.12	170.07	168.41	170.02
3315	AMEX	IVV	Thu, Jul 25, 2013	169.13	169.97	168.84	169.79
3314	AMEX	IVV	Wed, Jul 24, 2013	170.71	170.76	169.09	169.47
3313	AMEX	IVV	Tue, Jul 23, 2013	170.75	170.76	169.96	170.07
3312	AMEX	IVV	Mon, Jul 22, 2013	170.35	170.66	169.93	170.42
3311	AMEX	IVV	Fri, Jul 19, 2013	169.43	170.15	169.20	170.15
3310	AMEX	IVV	Thu, Jul 18, 2013	169.19	170.17	169.10	169.76
3309	AMEX	IVV	Wed, Jul 17, 2013	169.07	169.36	168.63	168.80
3308	AMEX	IVV	Tue, Jul 16, 2013	169.16	169.26	167.98	168.44
3307	AMEX	IVV	Mon, Jul 15, 2013	168.85	169.29	168.58	169.15
3306	AMEX	IVV	Fri, Jul 12, 2013	168.30	168.75	168.03	168.40
3305	AMEX	IVV	Thu, Jul 11, 2013	167.98	168.49	167.43	168.46
3304	AMEX	IVV	Wed, Jul 10, 2013	165.84	166.63	165.50	166.06
3303	AMEX	IVV	Tue, Jul 9, 2013	165.83	166.22	165.14	165.99
3302	AMEX	IVV	Mon, Jul 8, 2013	164.73	165.26	164.44	164.81
3301	AMEX	IVV	Fri, Jul 5, 2013	163.32	163.93	162.14	163.91
3300	AMEX	IVV	Wed, Jul 3, 2013	161.30	162.59	161.07	162.12
3299	AMEX	IVV	Tue, Jul 2, 2013	161.93	163.13	161.32	161.95
3298	AMEX	IVV	Mon, Jul 1, 2013	162.12	163.32	161.88	162.21
3297	AMEX	IVV	Fri, Jun 28, 2013	161.48	162.25	160.71	160.88
3296	AMEX	IVV	Thu, Jun 27, 2013	161.96	162.66	161.80	161.91
3295	AMEX	IVV	Wed, Jun 26, 2013	160.72	161.33	160.09	160.97
3294	AMEX	IVV	Tue, Jun 25, 2013	160.14	160.79	159.05	160.21
3293	AMEX	IVV	Mon, Jun 24, 2013	159.02	160.06	157.35	158.64
3292	AMEX	IVV	Fri, Jun 21, 2013	161.26	161.42	159.12	160.70
3291	AMEX	IVV	Thu, Jun 20, 2013	162.69	162.91	159.77	160.21
3290	AMEX	IVV	Wed, Jun 19, 2013	166.43	166.91	164.21	164.39
3289	AMEX	IVV	Tue, Jun 18, 2013	165.36	166.84	165.36	166.57
3288	AMEX	IVV	Mon, Jun 17, 2013	165.14	166.06	164.38	165.36
3287	AMEX	IVV	Fri, Jun 14, 2013	164.85	165.50	163.73	164.02
3286	AMEX	IVV	Thu, Jun 13, 2013	162.45	165.33	162.12	165.07
3285	AMEX	IVV	Wed, Jun 12, 2013	165.07	165.21	162.41	162.60
3284	AMEX	IVV	Tue, Jun 11, 2013	164.10	165.38	163.58	163.97
3283	AMEX	IVV	Mon, Jun 10, 2013	166.14	166.23	165.19	165.60
3282	AMEX	IVV	Fri, Jun 7, 2013	164.69	165.78	163.99	165.62
3281	AMEX	IVV	Thu, Jun 6, 2013	162.03	163.54	161.06	163.52
3280	AMEX	IVV	Wed, Jun 5, 2013	163.90	164.22	161.93	162.04
3279	AMEX	IVV	Tue, Jun 4, 2013	165.29	165.93	163.56	164.42
3278	AMEX	IVV	Mon, Jun 3, 2013	164.66	165.27	163.47	165.17
3277	AMEX	IVV	Fri, May 31, 2013	166.19	167.13	164.08	164.30
3276	AMEX	IVV	Thu, May 30, 2013	166.22	167.44	166.07	166.70
3275	AMEX	IVV	Wed, May 29, 2013	166.27	166.63	165.17	166.04
3274	AMEX	IVV	Tue, May 28, 2013	167.94	168.62	166.66	167.17
3273	AMEX	IVV	Fri, May 24, 2013	165.31	166.17	164.82	166.15
3272	AMEX	IVV	Thu, May 23, 2013	165.00	166.75	164.78	166.30
3271	AMEX	IVV	Wed, May 22, 2013	168.20	169.93	166.03	166.79
3270	AMEX	IVV	Tue, May 21, 2013	167.94	168.65	167.34	168.05
3269	AMEX	IVV	Mon, May 20, 2013	167.65	168.43	167.46	167.84
3268	AMEX	IVV	Fri, May 17, 2013	166.80	167.88	166.56	167.80
3267	AMEX	IVV	Thu, May 16, 2013	166.62	167.20	165.93	166.17
3266	AMEX	IVV	Wed, May 15, 2013	165.81	167.28	165.75	166.97
3265	AMEX	IVV	Tue, May 14, 2013	164.50	166.18	164.49	166.13
3264	AMEX	IVV	Mon, May 13, 2013	164.02	164.62	163.66	164.37
3263	AMEX	IVV	Fri, May 10, 2013	163.83	164.31	163.33	164.23
3262	AMEX	IVV	Thu, May 9, 2013	164.09	164.52	163.29	163.72
3261	AMEX	IVV	Wed, May 8, 2013	163.25	164.20	163.16	164.16
3260	AMEX	IVV	Tue, May 7, 2013	162.95	163.47	162.49	163.39
3259	AMEX	IVV	Mon, May 6, 2013	162.31	162.82	162.23	162.56
3258	AMEX	IVV	Fri, May 3, 2013	161.94	162.70	161.84	162.13
3257	AMEX	IVV	Thu, May 2, 2013	159.47	160.68	159.34	160.54
3256	AMEX	IVV	Wed, May 1, 2013	160.13	160.21	158.89	159.10
3255	AMEX	IVV	Tue, Apr 30, 2013	160.08	160.51	159.40	160.45
3254	AMEX	IVV	Mon, Apr 29, 2013	159.44	160.44	159.21	160.10
3253	AMEX	IVV	Fri, Apr 26, 2013	159.10	159.37	158.52	159.00
3252	AMEX	IVV	Thu, Apr 25, 2013	159.09	160.05	158.90	159.34
3251	AMEX	IVV	Wed, Apr 24, 2013	158.62	159.07	158.33	158.59
3250	AMEX	IVV	Tue, Apr 23, 2013	157.73	158.71	156.95	158.60
3249	AMEX	IVV	Mon, Apr 22, 2013	156.55	157.30	155.51	157.00
3248	AMEX	IVV	Fri, Apr 19, 2013	155.23	156.31	154.89	156.17
3247	AMEX	IVV	Thu, Apr 18, 2013	156.12	156.16	154.31	154.92
3246	AMEX	IVV	Wed, Apr 17, 2013	157.07	157.09	155.05	155.82
3245	AMEX	IVV	Tue, Apr 16, 2013	157.08	158.26	156.68	158.20
3244	AMEX	IVV	Mon, Apr 15, 2013	158.79	158.91	155.87	155.93
3243	AMEX	IVV	Fri, Apr 12, 2013	159.46	159.81	158.71	159.58
3242	AMEX	IVV	Thu, Apr 11, 2013	159.50	160.50	159.32	160.00
3241	AMEX	IVV	Wed, Apr 10, 2013	157.94	159.63	157.90	159.48
3240	AMEX	IVV	Tue, Apr 9, 2013	157.25	158.09	156.74	157.51
3239	AMEX	IVV	Mon, Apr 8, 2013	156.01	157.00	155.52	156.93
3238	AMEX	IVV	Fri, Apr 5, 2013	154.70	156.11	154.53	155.97
3237	AMEX	IVV	Thu, Apr 4, 2013	156.19	156.92	155.87	156.64
3236	AMEX	IVV	Wed, Apr 3, 2013	157.69	157.81	155.58	156.04
3235	AMEX	IVV	Tue, Apr 2, 2013	157.40	157.98	157.15	157.58
3234	AMEX	IVV	Mon, Apr 1, 2013	157.38	157.69	156.44	156.84
3233	AMEX	IVV	Thu, Mar 28, 2013	156.86	157.62	156.62	157.36
3232	AMEX	IVV	Wed, Mar 27, 2013	156.01	157.01	155.75	156.90
3231	AMEX	IVV	Tue, Mar 26, 2013	156.43	157.01	156.19	157.01
3230	AMEX	IVV	Mon, Mar 25, 2013	156.81	157.08	155.13	155.82
3229	AMEX	IVV	Fri, Mar 22, 2013	156.35	157.08	156.23	157.08
3228	AMEX	IVV	Thu, Mar 21, 2013	156.26	156.80	155.60	155.86
3227	AMEX	IVV	Wed, Mar 20, 2013	157.01	157.46	156.77	157.16
3226	AMEX	IVV	Tue, Mar 19, 2013	156.85	157.00	155.10	156.16
3225	AMEX	IVV	Mon, Mar 18, 2013	155.82	157.14	155.72	156.42
3224	AMEX	IVV	Fri, Mar 15, 2013	157.37	157.56	156.83	157.37
3223	AMEX	IVV	Thu, Mar 14, 2013	157.11	157.61	157.03	157.55
3222	AMEX	IVV	Wed, Mar 13, 2013	156.58	156.93	156.04	156.67
3221	AMEX	IVV	Tue, Mar 12, 2013	156.75	156.89	156.01	156.45
3220	AMEX	IVV	Mon, Mar 11, 2013	156.13	156.84	155.94	156.82
3219	AMEX	IVV	Fri, Mar 8, 2013	156.28	156.44	155.47	156.28
3218	AMEX	IVV	Thu, Mar 7, 2013	155.50	155.78	155.33	155.62
3217	AMEX	IVV	Wed, Mar 6, 2013	155.66	155.72	154.96	155.35
3216	AMEX	IVV	Tue, Mar 5, 2013	154.43	155.50	154.43	155.03
3215	AMEX	IVV	Mon, Mar 4, 2013	152.54	153.67	152.31	153.64
3214	AMEX	IVV	Fri, Mar 1, 2013	151.84	153.12	151.17	152.88
3213	AMEX	IVV	Thu, Feb 28, 2013	152.70	153.65	152.25	152.50
3212	AMEX	IVV	Wed, Feb 27, 2013	150.67	153.10	150.51	152.63
3211	AMEX	IVV	Tue, Feb 26, 2013	150.47	150.95	149.49	150.79
3210	AMEX	IVV	Mon, Feb 25, 2013	153.42	153.62	149.76	149.78
3209	AMEX	IVV	Fri, Feb 22, 2013	151.94	152.63	151.54	152.63
3208	AMEX	IVV	Thu, Feb 21, 2013	151.69	151.70	150.70	151.18
3207	AMEX	IVV	Wed, Feb 20, 2013	153.94	153.97	152.06	152.06
3206	AMEX	IVV	Tue, Feb 19, 2013	153.13	154.07	153.13	154.00
3205	AMEX	IVV	Fri, Feb 15, 2013	153.22	153.36	152.32	152.95
3204	AMEX	IVV	Thu, Feb 14, 2013	152.42	153.24	152.28	153.12
3203	AMEX	IVV	Wed, Feb 13, 2013	153.11	153.38	152.49	152.94
3202	AMEX	IVV	Tue, Feb 12, 2013	152.55	153.07	152.38	152.84
3201	AMEX	IVV	Mon, Feb 11, 2013	152.54	152.65	152.16	152.50
3200	AMEX	IVV	Fri, Feb 8, 2013	152.02	152.65	151.97	152.55
3199	AMEX	IVV	Thu, Feb 7, 2013	151.97	152.10	150.62	151.78
3198	AMEX	IVV	Wed, Feb 6, 2013	151.28	152.02	151.18	151.96
3197	AMEX	IVV	Tue, Feb 5, 2013	151.12	152.24	151.06	151.76
3196	AMEX	IVV	Mon, Feb 4, 2013	151.11	151.34	150.20	150.32
3195	AMEX	IVV	Fri, Feb 1, 2013	151.36	152.18	151.15	152.03
3194	AMEX	IVV	Thu, Jan 31, 2013	150.68	151.13	150.37	150.50
3193	AMEX	IVV	Wed, Jan 30, 2013	151.39	151.70	150.69	150.86
3192	AMEX	IVV	Tue, Jan 29, 2013	150.50	151.61	150.44	151.42
3191	AMEX	IVV	Mon, Jan 28, 2013	151.09	151.09	150.28	150.92
3190	AMEX	IVV	Fri, Jan 25, 2013	150.67	150.99	150.21	150.92
3189	AMEX	IVV	Thu, Jan 24, 2013	149.91	150.89	149.76	150.15
3188	AMEX	IVV	Wed, Jan 23, 2013	149.90	150.24	149.61	150.14
3187	AMEX	IVV	Tue, Jan 22, 2013	149.10	149.88	148.73	149.86
3186	AMEX	IVV	Fri, Jan 18, 2013	148.72	149.23	148.18	149.13
3185	AMEX	IVV	Thu, Jan 17, 2013	148.42	149.16	147.48	148.74
3184	AMEX	IVV	Wed, Jan 16, 2013	147.49	148.02	147.35	147.74
3183	AMEX	IVV	Tue, Jan 15, 2013	147.00	147.93	146.93	147.80
3182	AMEX	IVV	Mon, Jan 14, 2013	147.63	147.80	147.16	147.74
3181	AMEX	IVV	Fri, Jan 11, 2013	147.79	147.87	147.34	147.87
3180	AMEX	IVV	Thu, Jan 10, 2013	147.50	147.82	146.70	147.80
3179	AMEX	IVV	Wed, Jan 9, 2013	146.58	147.05	146.38	146.69
3178	AMEX	IVV	Tue, Jan 8, 2013	146.44	146.63	145.73	146.30
3177	AMEX	IVV	Mon, Jan 7, 2013	146.59	146.84	146.16	146.70
3176	AMEX	IVV	Fri, Jan 4, 2013	146.69	147.34	146.41	147.16
3175	AMEX	IVV	Thu, Jan 3, 2013	146.70	147.10	146.07	146.44
3174	AMEX	IVV	Wed, Jan 2, 2013	145.85	146.82	145.46	146.63
3173	AMEX	IVV	Mon, Dec 31, 2012	140.40	143.26	140.24	143.22
3172	AMEX	IVV	Fri, Dec 28, 2012	141.37	142.12	140.61	140.64
3171	AMEX	IVV	Thu, Dec 27, 2012	142.52	142.78	140.62	142.25
3170	AMEX	IVV	Wed, Dec 26, 2012	143.35	143.41	142.07	142.39
3169	AMEX	IVV	Mon, Dec 24, 2012	143.23	143.27	142.91	143.06
3168	AMEX	IVV	Fri, Dec 21, 2012	142.87	143.80	142.65	143.51
3167	AMEX	IVV	Thu, Dec 20, 2012	144.06	144.83	143.69	144.83
3166	AMEX	IVV	Wed, Dec 19, 2012	145.25	145.27	143.96	144.03
3165	AMEX	IVV	Tue, Dec 18, 2012	144.62	146.14	144.41	145.99
3164	AMEX	IVV	Mon, Dec 17, 2012	143.10	144.44	143.05	144.34
3163	AMEX	IVV	Fri, Dec 14, 2012	142.94	143.19	142.48	142.76
3162	AMEX	IVV	Thu, Dec 13, 2012	144.05	144.45	142.89	143.26
3161	AMEX	IVV	Wed, Dec 12, 2012	144.63	145.16	143.95	144.16
3160	AMEX	IVV	Tue, Dec 11, 2012	143.69	144.72	143.61	143.96
3159	AMEX	IVV	Mon, Dec 10, 2012	142.84	143.42	142.75	143.13
3158	AMEX	IVV	Fri, Dec 7, 2012	143.17	143.27	142.28	143.00
3157	AMEX	IVV	Thu, Dec 6, 2012	141.99	142.63	141.76	142.50
3156	AMEX	IVV	Wed, Dec 5, 2012	141.98	142.74	140.96	142.06
3155	AMEX	IVV	Tue, Dec 4, 2012	142.04	142.45	141.46	141.80
3154	AMEX	IVV	Mon, Dec 3, 2012	143.41	143.54	141.93	142.04
3153	AMEX	IVV	Fri, Nov 30, 2012	142.75	143.01	142.25	142.71
3152	AMEX	IVV	Thu, Nov 29, 2012	142.60	143.11	141.97	142.71
3151	AMEX	IVV	Wed, Nov 28, 2012	140.33	142.13	139.58	142.01
3150	AMEX	IVV	Tue, Nov 27, 2012	141.51	141.97	140.81	140.93
3149	AMEX	IVV	Mon, Nov 26, 2012	141.24	141.78	140.78	141.78
3148	AMEX	IVV	Fri, Nov 23, 2012	140.73	141.96	140.61	141.83
3147	AMEX	IVV	Wed, Nov 21, 2012	139.86	140.13	139.62	140.08
3146	AMEX	IVV	Tue, Nov 20, 2012	139.49	139.98	138.66	139.79
3145	AMEX	IVV	Mon, Nov 19, 2012	138.47	139.74	138.39	139.74
3144	AMEX	IVV	Fri, Nov 16, 2012	136.40	137.18	135.25	136.84
3143	AMEX	IVV	Thu, Nov 15, 2012	136.52	137.04	135.71	136.28
3142	AMEX	IVV	Wed, Nov 14, 2012	138.80	138.97	136.17	136.51
3141	AMEX	IVV	Tue, Nov 13, 2012	138.08	139.81	137.93	138.32
3140	AMEX	IVV	Mon, Nov 12, 2012	139.15	139.38	138.53	138.87
3139	AMEX	IVV	Fri, Nov 9, 2012	138.19	140.02	138.11	138.60
3138	AMEX	IVV	Thu, Nov 8, 2012	140.28	140.97	138.53	138.53
3137	AMEX	IVV	Wed, Nov 7, 2012	142.26	142.26	139.64	140.30
3136	AMEX	IVV	Tue, Nov 6, 2012	142.87	144.09	142.73	143.51
3135	AMEX	IVV	Mon, Nov 5, 2012	141.93	142.73	141.50	142.41
3134	AMEX	IVV	Fri, Nov 2, 2012	144.28	144.28	142.00	142.10
3133	AMEX	IVV	Thu, Nov 1, 2012	142.23	143.59	142.11	143.46
3132	AMEX	IVV	Wed, Oct 31, 2012	142.45	142.62	141.25	141.74
3131	AMEX	IVV	Fri, Oct 26, 2012	141.93	142.41	140.97	141.93
3130	AMEX	IVV	Thu, Oct 25, 2012	142.62	142.85	141.17	142.02
3129	AMEX	IVV	Wed, Oct 24, 2012	142.49	142.68	141.38	141.59
3128	AMEX	IVV	Tue, Oct 23, 2012	142.48	142.63	141.42	141.95
3127	AMEX	IVV	Mon, Oct 22, 2012	143.76	144.25	142.86	144.02
3126	AMEX	IVV	Fri, Oct 19, 2012	146.16	146.16	143.64	143.86
3125	AMEX	IVV	Thu, Oct 18, 2012	146.45	147.13	145.94	146.47
3124	AMEX	IVV	Wed, Oct 17, 2012	146.26	146.93	146.01	146.78
3123	AMEX	IVV	Tue, Oct 16, 2012	145.36	146.24	145.25	146.20
3122	AMEX	IVV	Mon, Oct 15, 2012	143.82	144.81	143.37	144.60
3121	AMEX	IVV	Fri, Oct 12, 2012	144.04	144.53	143.18	143.41
3120	AMEX	IVV	Thu, Oct 11, 2012	144.88	145.08	143.95	144.02
3119	AMEX	IVV	Wed, Oct 10, 2012	144.78	144.89	143.68	143.93
3118	AMEX	IVV	Tue, Oct 9, 2012	146.12	146.24	144.75	144.84
3117	AMEX	IVV	Mon, Oct 8, 2012	146.18	146.48	145.92	146.22
3116	AMEX	IVV	Fri, Oct 5, 2012	147.50	147.76	146.31	146.70
3115	AMEX	IVV	Thu, Oct 4, 2012	146.23	146.92	146.05	146.81
3114	AMEX	IVV	Wed, Oct 3, 2012	145.51	146.02	144.72	145.66
3113	AMEX	IVV	Tue, Oct 2, 2012	145.50	145.73	144.43	145.13
3112	AMEX	IVV	Mon, Oct 1, 2012	145.14	146.29	144.61	144.92
3111	AMEX	IVV	Fri, Sep 28, 2012	144.69	145.15	144.06	144.47
3110	AMEX	IVV	Thu, Sep 27, 2012	144.49	145.57	144.10	145.31
3109	AMEX	IVV	Wed, Sep 26, 2012	144.67	144.70	143.54	143.93
3108	AMEX	IVV	Tue, Sep 25, 2012	146.58	146.84	144.67	144.76
3107	AMEX	IVV	Mon, Sep 24, 2012	146.58	147.38	146.46	147.02
3106	AMEX	IVV	Fri, Sep 21, 2012	148.07	148.08	147.17	147.17
3105	AMEX	IVV	Thu, Sep 20, 2012	146.63	147.43	146.26	147.33
3104	AMEX	IVV	Wed, Sep 19, 2012	147.42	147.81	147.06	147.39
3103	AMEX	IVV	Tue, Sep 18, 2012	147.12	147.43	146.88	147.28
3102	AMEX	IVV	Mon, Sep 17, 2012	147.57	147.82	147.00	147.42
3101	AMEX	IVV	Fri, Sep 14, 2012	147.48	148.74	147.39	147.86
3100	AMEX	IVV	Thu, Sep 13, 2012	144.98	147.66	144.77	147.33
3099	AMEX	IVV	Wed, Sep 12, 2012	145.00	145.15	144.50	145.04
3098	AMEX	IVV	Tue, Sep 11, 2012	144.21	144.96	144.16	144.46
3097	AMEX	IVV	Mon, Sep 10, 2012	144.77	145.03	144.07	144.10
3096	AMEX	IVV	Fri, Sep 7, 2012	144.61	145.00	144.49	145.00
3095	AMEX	IVV	Thu, Sep 6, 2012	142.36	144.37	142.33	144.35
3094	AMEX	IVV	Wed, Sep 5, 2012	141.67	142.02	141.20	141.48
3093	AMEX	IVV	Tue, Sep 4, 2012	141.63	142.03	140.71	141.28
3092	AMEX	IVV	Fri, Aug 31, 2012	141.86	142.40	140.93	141.70
3091	AMEX	IVV	Thu, Aug 30, 2012	141.48	141.51	140.77	141.08
3090	AMEX	IVV	Wed, Aug 29, 2012	142.13	142.48	141.72	142.10
3089	AMEX	IVV	Tue, Aug 28, 2012	141.77	142.42	141.50	141.96
3088	AMEX	IVV	Mon, Aug 27, 2012	142.49	142.66	141.92	142.11
3087	AMEX	IVV	Fri, Aug 24, 2012	140.87	142.39	140.79	142.17
3086	AMEX	IVV	Thu, Aug 23, 2012	142.04	142.06	141.04	141.26
3085	AMEX	IVV	Wed, Aug 22, 2012	141.98	142.62	141.66	142.40
3084	AMEX	IVV	Tue, Aug 21, 2012	143.12	143.67	142.03	142.37
3083	AMEX	IVV	Mon, Aug 20, 2012	142.59	142.83	142.18	142.83
3082	AMEX	IVV	Fri, Aug 17, 2012	142.81	142.89	142.44	142.79
3081	AMEX	IVV	Thu, Aug 16, 2012	141.74	142.74	141.39	142.56
3080	AMEX	IVV	Wed, Aug 15, 2012	141.22	141.75	141.14	141.56
3079	AMEX	IVV	Tue, Aug 14, 2012	141.87	141.96	140.95	141.40
3078	AMEX	IVV	Mon, Aug 13, 2012	141.20	141.41	140.61	141.32
3077	AMEX	IVV	Fri, Aug 10, 2012	140.64	141.47	140.38	141.38
3076	AMEX	IVV	Thu, Aug 9, 2012	140.84	141.44	140.72	141.20
3075	AMEX	IVV	Wed, Aug 8, 2012	140.39	141.22	140.37	141.11
3074	AMEX	IVV	Tue, Aug 7, 2012	140.77	141.48	140.73	140.91
3073	AMEX	IVV	Mon, Aug 6, 2012	140.28	140.72	140.12	140.20
3072	AMEX	IVV	Fri, Aug 3, 2012	139.15	140.19	139.06	139.87
3071	AMEX	IVV	Thu, Aug 2, 2012	137.15	138.10	136.15	137.20
3070	AMEX	IVV	Wed, Aug 1, 2012	139.27	139.29	137.97	138.16
3069	AMEX	IVV	Tue, Jul 31, 2012	139.04	139.43	138.43	138.54
3068	AMEX	IVV	Mon, Jul 30, 2012	139.07	139.88	138.82	139.24
3067	AMEX	IVV	Fri, Jul 27, 2012	137.42	139.62	137.21	139.33
3066	AMEX	IVV	Thu, Jul 26, 2012	136.43	136.99	135.81	136.67
3065	AMEX	IVV	Wed, Jul 25, 2012	134.75	135.10	133.79	134.49
3064	AMEX	IVV	Tue, Jul 24, 2012	135.72	135.79	133.58	134.54
3063	AMEX	IVV	Mon, Jul 23, 2012	135.00	136.00	134.39	135.67
3062	AMEX	IVV	Fri, Jul 20, 2012	137.50	137.72	136.88	137.01
3061	AMEX	IVV	Thu, Jul 19, 2012	138.19	138.74	137.77	138.29
3060	AMEX	IVV	Wed, Jul 18, 2012	136.60	138.18	136.52	138.01
3059	AMEX	IVV	Tue, Jul 17, 2012	136.54	137.19	135.10	136.90
3058	AMEX	IVV	Mon, Jul 16, 2012	135.93	136.37	135.48	135.98
3057	AMEX	IVV	Fri, Jul 13, 2012	134.38	136.43	134.36	136.30
3056	AMEX	IVV	Thu, Jul 12, 2012	133.88	134.64	133.13	134.02
3055	AMEX	IVV	Wed, Jul 11, 2012	134.75	135.14	133.93	134.64
3054	AMEX	IVV	Tue, Jul 10, 2012	136.56	136.76	134.22	134.69
3053	AMEX	IVV	Mon, Jul 9, 2012	135.95	136.10	135.25	135.84
3052	AMEX	IVV	Fri, Jul 6, 2012	136.01	136.31	135.40	135.95
3051	AMEX	IVV	Thu, Jul 5, 2012	137.48	137.95	136.85	137.34
3050	AMEX	IVV	Tue, Jul 3, 2012	137.05	138.05	136.90	137.97
3049	AMEX	IVV	Mon, Jul 2, 2012	137.01	137.19	136.08	137.04
3048	AMEX	IVV	Fri, Jun 29, 2012	135.78	136.76	135.39	136.75
3047	AMEX	IVV	Thu, Jun 28, 2012	132.75	133.51	131.82	133.39
3046	AMEX	IVV	Wed, Jun 27, 2012	132.94	133.94	132.85	133.71
3045	AMEX	IVV	Tue, Jun 26, 2012	132.20	132.90	131.47	132.46
3044	AMEX	IVV	Mon, Jun 25, 2012	132.58	132.63	131.38	131.78
3043	AMEX	IVV	Fri, Jun 22, 2012	133.68	134.24	133.16	133.96
3042	AMEX	IVV	Thu, Jun 21, 2012	136.19	136.32	132.87	133.02
3041	AMEX	IVV	Wed, Jun 20, 2012	136.29	136.64	135.00	135.99
3040	AMEX	IVV	Tue, Jun 19, 2012	135.62	136.78	135.46	136.27
3039	AMEX	IVV	Mon, Jun 18, 2012	134.76	135.89	134.46	135.51
3038	AMEX	IVV	Fri, Jun 15, 2012	134.55	135.41	134.27	135.20
3037	AMEX	IVV	Thu, Jun 14, 2012	132.82	134.47	132.45	133.92
3036	AMEX	IVV	Wed, Jun 13, 2012	132.97	133.81	132.10	132.57
3035	AMEX	IVV	Tue, Jun 12, 2012	132.23	133.47	131.62	133.47
3034	AMEX	IVV	Mon, Jun 11, 2012	134.68	134.72	131.75	132.54
3033	AMEX	IVV	Fri, Jun 8, 2012	132.16	133.58	131.74	133.52
3032	AMEX	IVV	Thu, Jun 7, 2012	133.93	133.98	132.23	132.53
3031	AMEX	IVV	Wed, Jun 6, 2012	130.41	132.49	130.38	132.36
3030	AMEX	IVV	Tue, Jun 5, 2012	128.28	129.68	128.21	129.33
3029	AMEX	IVV	Mon, Jun 4, 2012	128.83	129.17	127.57	128.60
3028	AMEX	IVV	Fri, Jun 1, 2012	129.88	130.29	128.62	128.76
3027	AMEX	IVV	Thu, May 31, 2012	132.15	132.89	130.80	131.85
3026	AMEX	IVV	Wed, May 30, 2012	133.02	133.06	131.94	132.19
3025	AMEX	IVV	Tue, May 29, 2012	133.65	134.38	133.22	134.15
3024	AMEX	IVV	Fri, May 25, 2012	132.94	133.29	132.25	132.56
3023	AMEX	IVV	Thu, May 24, 2012	133.11	133.27	131.87	132.84
3022	AMEX	IVV	Wed, May 23, 2012	131.71	132.90	130.46	132.74
3021	AMEX	IVV	Tue, May 22, 2012	132.75	133.68	131.78	132.66
3020	AMEX	IVV	Mon, May 21, 2012	130.58	132.47	130.39	132.43
3019	AMEX	IVV	Fri, May 18, 2012	131.83	132.05	130.00	130.22
3018	AMEX	IVV	Thu, May 17, 2012	133.31	133.47	131.25	131.35
3017	AMEX	IVV	Wed, May 16, 2012	134.39	135.00	133.27	133.33
3016	AMEX	IVV	Tue, May 15, 2012	134.48	135.27	133.60	133.83
3015	AMEX	IVV	Mon, May 14, 2012	134.79	135.49	134.36	134.62
3014	AMEX	IVV	Fri, May 11, 2012	135.65	137.35	135.60	136.03
3013	AMEX	IVV	Thu, May 10, 2012	137.15	137.31	136.21	136.49
3012	AMEX	IVV	Wed, May 9, 2012	135.58	137.08	134.96	136.17
3011	AMEX	IVV	Tue, May 8, 2012	136.75	137.25	135.40	136.99
3010	AMEX	IVV	Mon, May 7, 2012	136.99	138.04	136.92	137.55
3009	AMEX	IVV	Fri, May 4, 2012	139.03	139.15	137.42	137.49
3008	AMEX	IVV	Thu, May 3, 2012	140.85	140.94	139.49	139.79
3007	AMEX	IVV	Wed, May 2, 2012	140.38	140.96	139.95	140.84
3006	AMEX	IVV	Tue, May 1, 2012	140.26	142.17	140.14	141.21
3005	AMEX	IVV	Mon, Apr 30, 2012	140.62	140.72	140.00	140.28
3004	AMEX	IVV	Fri, Apr 27, 2012	141.11	141.29	140.32	140.91
3003	AMEX	IVV	Thu, Apr 26, 2012	139.40	140.82	139.31	140.66
3002	AMEX	IVV	Wed, Apr 25, 2012	139.16	139.73	139.04	139.73
3001	AMEX	IVV	Tue, Apr 24, 2012	137.43	138.14	137.32	137.79
3000	AMEX	IVV	Mon, Apr 23, 2012	137.04	137.39	136.43	137.28
2999	AMEX	IVV	Fri, Apr 20, 2012	138.82	139.33	138.38	138.40
2998	AMEX	IVV	Thu, Apr 19, 2012	139.11	139.64	137.56	138.28
2997	AMEX	IVV	Wed, Apr 18, 2012	138.98	139.56	138.88	139.11
2996	AMEX	IVV	Tue, Apr 17, 2012	138.32	139.84	138.20	139.53
2995	AMEX	IVV	Mon, Apr 16, 2012	138.34	138.51	137.06	137.48
2994	AMEX	IVV	Fri, Apr 13, 2012	138.95	138.96	137.50	137.59
2993	AMEX	IVV	Thu, Apr 12, 2012	137.63	139.39	137.54	139.30
2992	AMEX	IVV	Wed, Apr 11, 2012	137.80	138.04	137.25	137.34
2991	AMEX	IVV	Tue, Apr 10, 2012	138.43	138.83	136.25	136.40
2990	AMEX	IVV	Mon, Apr 9, 2012	138.54	139.27	138.33	138.69
2989	AMEX	IVV	Thu, Apr 5, 2012	139.91	140.69	139.76	140.30
2988	AMEX	IVV	Wed, Apr 4, 2012	140.68	140.83	139.85	140.27
2987	AMEX	IVV	Tue, Apr 3, 2012	142.13	142.37	140.93	141.78
2986	AMEX	IVV	Mon, Apr 2, 2012	141.12	142.71	140.88	142.32
2985	AMEX	IVV	Fri, Mar 30, 2012	141.43	141.56	140.55	141.21
2984	AMEX	IVV	Thu, Mar 29, 2012	140.11	140.91	139.59	140.71
2983	AMEX	IVV	Wed, Mar 28, 2012	141.61	141.82	140.13	141.00
2982	AMEX	IVV	Tue, Mar 27, 2012	142.23	142.33	141.59	141.67
2981	AMEX	IVV	Mon, Mar 26, 2012	141.12	142.06	141.11	142.06
2980	AMEX	IVV	Fri, Mar 23, 2012	140.47	140.92	139.67	140.81
2979	AMEX	IVV	Thu, Mar 22, 2012	140.30	140.65	139.87	140.33
2978	AMEX	IVV	Wed, Mar 21, 2012	141.62	141.78	141.05	141.30
2977	AMEX	IVV	Tue, Mar 20, 2012	141.17	141.74	140.77	141.56
2976	AMEX	IVV	Mon, Mar 19, 2012	141.36	142.41	141.23	141.99
2975	AMEX	IVV	Fri, Mar 16, 2012	141.47	141.59	141.13	141.41
2974	AMEX	IVV	Thu, Mar 15, 2012	140.61	141.27	140.27	141.22
2973	AMEX	IVV	Wed, Mar 14, 2012	140.63	140.95	139.99	140.38
2972	AMEX	IVV	Tue, Mar 13, 2012	138.83	140.61	138.59	140.56
2971	AMEX	IVV	Mon, Mar 12, 2012	138.04	138.24	137.58	138.07
2970	AMEX	IVV	Fri, Mar 9, 2012	137.81	138.41	137.63	138.05
2969	AMEX	IVV	Thu, Mar 8, 2012	137.01	137.80	136.72	137.51
2968	AMEX	IVV	Wed, Mar 7, 2012	135.55	136.39	135.40	136.17
2967	AMEX	IVV	Tue, Mar 6, 2012	135.83	135.89	134.84	135.16
2966	AMEX	IVV	Mon, Mar 5, 2012	137.53	137.68	136.78	137.28
2965	AMEX	IVV	Fri, Mar 2, 2012	138.17	138.30	137.49	137.85
2964	AMEX	IVV	Thu, Mar 1, 2012	137.77	138.48	137.61	138.21
2963	AMEX	IVV	Wed, Feb 29, 2012	138.25	138.67	137.20	137.32
2962	AMEX	IVV	Tue, Feb 28, 2012	137.70	138.14	137.41	138.05
2961	AMEX	IVV	Mon, Feb 27, 2012	136.51	138.00	136.27	137.67
2960	AMEX	IVV	Fri, Feb 24, 2012	137.39	137.68	137.12	137.37
2959	AMEX	IVV	Thu, Feb 23, 2012	136.43	137.21	135.97	137.14
2958	AMEX	IVV	Wed, Feb 22, 2012	136.72	137.02	136.27	136.49
2957	AMEX	IVV	Tue, Feb 21, 2012	137.23	137.53	136.52	136.95
2956	AMEX	IVV	Fri, Feb 17, 2012	137.00	137.06	136.44	136.85
2955	AMEX	IVV	Thu, Feb 16, 2012	135.05	136.64	134.81	136.52
2954	AMEX	IVV	Wed, Feb 15, 2012	136.11	136.44	134.77	135.07
2953	AMEX	IVV	Tue, Feb 14, 2012	135.39	135.73	134.73	135.67
2952	AMEX	IVV	Mon, Feb 13, 2012	135.78	135.99	135.21	135.82
2951	AMEX	IVV	Fri, Feb 10, 2012	134.65	134.94	134.32	134.88
2950	AMEX	IVV	Thu, Feb 9, 2012	135.90	136.05	135.04	135.82
2949	AMEX	IVV	Wed, Feb 8, 2012	135.35	135.69	134.77	135.63
2948	AMEX	IVV	Tue, Feb 7, 2012	134.66	135.48	134.12	135.23
2947	AMEX	IVV	Mon, Feb 6, 2012	134.45	134.96	134.30	134.87
2946	AMEX	IVV	Fri, Feb 3, 2012	134.47	135.09	134.24	135.04
2945	AMEX	IVV	Thu, Feb 2, 2012	133.17	133.49	132.67	133.17
2944	AMEX	IVV	Wed, Feb 1, 2012	132.77	133.58	132.60	132.88
2943	AMEX	IVV	Tue, Jan 31, 2012	132.50	132.64	131.13	131.77
2942	AMEX	IVV	Mon, Jan 30, 2012	130.97	131.90	130.51	131.79
2941	AMEX	IVV	Fri, Jan 27, 2012	131.72	132.49	131.63	132.25
2940	AMEX	IVV	Thu, Jan 26, 2012	133.63	133.85	131.82	132.33
2939	AMEX	IVV	Wed, Jan 25, 2012	131.71	133.33	131.21	133.01
2938	AMEX	IVV	Tue, Jan 24, 2012	131.28	131.95	131.06	131.91
2937	AMEX	IVV	Mon, Jan 23, 2012	131.98	132.70	131.44	132.03
2936	AMEX	IVV	Fri, Jan 20, 2012	131.68	132.00	131.36	131.91
2935	AMEX	IVV	Thu, Jan 19, 2012	131.64	132.03	131.27	131.94
2934	AMEX	IVV	Wed, Jan 18, 2012	129.79	131.28	129.54	131.20
2933	AMEX	IVV	Tue, Jan 17, 2012	130.53	130.76	129.51	129.75
2932	AMEX	IVV	Fri, Jan 13, 2012	129.05	129.50	128.17	129.50
2931	AMEX	IVV	Thu, Jan 12, 2012	130.02	130.15	128.99	130.00
2930	AMEX	IVV	Wed, Jan 11, 2012	129.21	129.83	128.98	129.69
2929	AMEX	IVV	Tue, Jan 10, 2012	129.82	130.10	129.41	129.59
2928	AMEX	IVV	Mon, Jan 9, 2012	128.47	128.64	127.85	128.43
2927	AMEX	IVV	Fri, Jan 6, 2012	128.62	128.65	127.74	128.27
2926	AMEX	IVV	Thu, Jan 5, 2012	127.47	128.68	126.88	128.55
2925	AMEX	IVV	Wed, Jan 4, 2012	127.66	128.26	127.15	128.13
2924	AMEX	IVV	Tue, Jan 3, 2012	128.23	128.82	127.87	128.02
2923	AMEX	IVV	Fri, Dec 30, 2011	126.45	126.76	125.96	125.96
2922	AMEX	IVV	Thu, Dec 29, 2011	125.69	128.05	125.62	126.54
2921	AMEX	IVV	Wed, Dec 28, 2011	126.93	126.97	125.17	125.35
2920	AMEX	IVV	Tue, Dec 27, 2011	126.62	127.25	126.49	126.88
2919	AMEX	IVV	Fri, Dec 23, 2011	126.14	126.86	125.86	126.80
2918	AMEX	IVV	Thu, Dec 22, 2011	125.01	125.81	124.78	125.80
2917	AMEX	IVV	Wed, Dec 21, 2011	125.05	125.56	123.92	125.32
2916	AMEX	IVV	Tue, Dec 20, 2011	123.34	125.31	123.34	125.12
2915	AMEX	IVV	Mon, Dec 19, 2011	123.23	123.50	121.20	121.48
2914	AMEX	IVV	Fri, Dec 16, 2011	123.43	124.12	122.48	122.78
2913	AMEX	IVV	Thu, Dec 15, 2011	123.48	123.60	122.40	122.59
2912	AMEX	IVV	Wed, Dec 14, 2011	123.02	123.43	121.88	122.13
2911	AMEX	IVV	Tue, Dec 13, 2011	125.32	125.99	122.88	123.49
2910	AMEX	IVV	Mon, Dec 12, 2011	125.37	125.40	123.60	124.64
2909	AMEX	IVV	Fri, Dec 9, 2011	124.93	126.79	124.83	126.46
2908	AMEX	IVV	Thu, Dec 8, 2011	126.29	126.60	124.08	124.41
2907	AMEX	IVV	Wed, Dec 7, 2011	126.27	127.68	125.41	127.10
2906	AMEX	IVV	Tue, Dec 6, 2011	126.63	127.54	126.20	126.70
2905	AMEX	IVV	Mon, Dec 5, 2011	127.29	127.61	125.89	126.63
2904	AMEX	IVV	Fri, Dec 2, 2011	126.55	126.93	125.19	125.34
2903	AMEX	IVV	Thu, Dec 1, 2011	125.28	126.06	124.85	125.36
2902	AMEX	IVV	Wed, Nov 30, 2011	123.89	125.63	123.64	125.40
2901	AMEX	IVV	Tue, Nov 29, 2011	120.43	121.25	120.02	120.47
2900	AMEX	IVV	Mon, Nov 28, 2011	119.88	120.56	119.22	120.04
2899	AMEX	IVV	Fri, Nov 25, 2011	116.74	118.06	116.64	116.64
2898	AMEX	IVV	Wed, Nov 23, 2011	118.46	118.58	116.93	116.93
2897	AMEX	IVV	Tue, Nov 22, 2011	119.81	120.48	118.92	119.57
2896	AMEX	IVV	Mon, Nov 21, 2011	120.57	120.73	119.08	120.05
2895	AMEX	IVV	Fri, Nov 18, 2011	122.88	123.12	121.87	122.34
2894	AMEX	IVV	Thu, Nov 17, 2011	124.27	124.57	121.66	122.50
2893	AMEX	IVV	Wed, Nov 16, 2011	125.26	126.75	124.31	124.48
2892	AMEX	IVV	Tue, Nov 15, 2011	125.63	127.17	125.15	126.58
2891	AMEX	IVV	Mon, Nov 14, 2011	126.64	126.78	125.35	125.88
2890	AMEX	IVV	Fri, Nov 11, 2011	126.26	127.43	126.23	127.10
2889	AMEX	IVV	Thu, Nov 10, 2011	125.20	125.36	123.45	124.77
2888	AMEX	IVV	Wed, Nov 9, 2011	125.34	125.89	123.31	123.57
2887	AMEX	IVV	Tue, Nov 8, 2011	127.34	128.44	126.15	128.30
2886	AMEX	IVV	Mon, Nov 7, 2011	125.83	126.81	124.64	126.65
2885	AMEX	IVV	Fri, Nov 4, 2011	125.70	126.11	124.44	125.88
2884	AMEX	IVV	Thu, Nov 3, 2011	125.73	126.92	124.02	126.66
2883	AMEX	IVV	Wed, Nov 2, 2011	124.25	124.82	123.21	124.39
2882	AMEX	IVV	Tue, Nov 1, 2011	122.42	123.92	121.95	122.46
2881	AMEX	IVV	Mon, Oct 31, 2011	127.59	127.69	125.78	125.80
2880	AMEX	IVV	Fri, Oct 28, 2011	128.42	129.27	127.84	129.05
2879	AMEX	IVV	Thu, Oct 27, 2011	128.07	129.85	127.04	128.65
2878	AMEX	IVV	Wed, Oct 26, 2011	124.79	125.19	122.63	124.75
2877	AMEX	IVV	Tue, Oct 25, 2011	125.31	125.35	123.20	123.50
2876	AMEX	IVV	Mon, Oct 24, 2011	124.55	126.22	124.47	125.95
2875	AMEX	IVV	Fri, Oct 21, 2011	123.52	124.52	123.15	124.33
2874	AMEX	IVV	Thu, Oct 20, 2011	121.85	122.49	120.24	122.09
2873	AMEX	IVV	Wed, Oct 19, 2011	122.81	123.48	121.12	121.51
2872	AMEX	IVV	Tue, Oct 18, 2011	120.52	123.93	119.62	123.06
2871	AMEX	IVV	Mon, Oct 17, 2011	122.39	122.47	120.34	120.66
2870	AMEX	IVV	Fri, Oct 14, 2011	122.29	123.00	121.65	122.94
2869	AMEX	IVV	Thu, Oct 13, 2011	120.47	121.27	119.51	120.87
2868	AMEX	IVV	Wed, Oct 12, 2011	120.98	122.53	120.75	121.07
2867	AMEX	IVV	Tue, Oct 11, 2011	119.25	120.41	119.17	120.08
2866	AMEX	IVV	Mon, Oct 10, 2011	118.05	120.00	118.05	119.98
2865	AMEX	IVV	Fri, Oct 7, 2011	117.54	117.64	115.48	116.07
2864	AMEX	IVV	Thu, Oct 6, 2011	114.72	117.03	113.93	116.90
2863	AMEX	IVV	Wed, Oct 5, 2011	112.96	115.09	111.97	114.80
2862	AMEX	IVV	Tue, Oct 4, 2011	108.70	112.97	107.80	112.56
2861	AMEX	IVV	Mon, Oct 3, 2011	112.87	114.32	110.20	110.26
2860	AMEX	IVV	Fri, Sep 30, 2011	114.85	115.82	113.45	113.69
2859	AMEX	IVV	Thu, Sep 29, 2011	117.46	118.01	114.32	116.47
2858	AMEX	IVV	Wed, Sep 28, 2011	118.18	118.86	115.37	115.46
2857	AMEX	IVV	Tue, Sep 27, 2011	118.91	119.93	117.24	117.91
2856	AMEX	IVV	Mon, Sep 26, 2011	115.00	116.77	113.35	116.59
2855	AMEX	IVV	Fri, Sep 23, 2011	113.15	115.14	113.02	114.41
2854	AMEX	IVV	Thu, Sep 22, 2011	114.24	115.21	112.30	113.87
2853	AMEX	IVV	Wed, Sep 21, 2011	121.28	121.64	117.46	117.46
2852	AMEX	IVV	Tue, Sep 20, 2011	121.88	123.04	121.05	121.22
2851	AMEX	IVV	Mon, Sep 19, 2011	120.55	121.98	119.77	121.36
2850	AMEX	IVV	Fri, Sep 16, 2011	122.33	123.00	121.37	122.55
2849	AMEX	IVV	Thu, Sep 15, 2011	121.04	121.88	120.00	121.83
2848	AMEX	IVV	Wed, Sep 14, 2011	118.75	121.19	117.12	119.78
2847	AMEX	IVV	Tue, Sep 13, 2011	117.43	118.58	116.60	118.08
2846	AMEX	IVV	Mon, Sep 12, 2011	114.83	117.15	114.45	117.06
2845	AMEX	IVV	Fri, Sep 9, 2011	118.10	118.49	115.68	116.26
2844	AMEX	IVV	Thu, Sep 8, 2011	119.99	121.36	119.18	119.45
2843	AMEX	IVV	Wed, Sep 7, 2011	119.18	120.76	118.79	120.68
2842	AMEX	IVV	Tue, Sep 6, 2011	114.78	117.55	114.78	117.39
2841	AMEX	IVV	Fri, Sep 2, 2011	118.86	119.48	117.84	118.22
2840	AMEX	IVV	Thu, Sep 1, 2011	122.70	123.82	121.21	121.39
2839	AMEX	IVV	Wed, Aug 31, 2011	122.89	123.95	121.75	122.64
2838	AMEX	IVV	Tue, Aug 30, 2011	121.28	122.86	120.37	122.04
2837	AMEX	IVV	Mon, Aug 29, 2011	119.94	121.85	119.89	121.79
2836	AMEX	IVV	Fri, Aug 26, 2011	116.09	118.91	114.27	118.42
2835	AMEX	IVV	Thu, Aug 25, 2011	119.15	119.80	116.27	116.66
2834	AMEX	IVV	Wed, Aug 24, 2011	116.58	118.65	116.33	118.48
2833	AMEX	IVV	Tue, Aug 23, 2011	113.55	116.94	112.98	116.83
2832	AMEX	IVV	Mon, Aug 22, 2011	115.61	115.63	112.83	113.14
2831	AMEX	IVV	Fri, Aug 19, 2011	113.34	116.27	112.90	113.12
2830	AMEX	IVV	Thu, Aug 18, 2011	116.94	117.05	113.80	114.85
2829	AMEX	IVV	Wed, Aug 17, 2011	120.65	121.62	119.14	120.13
2828	AMEX	IVV	Tue, Aug 16, 2011	119.94	121.10	118.73	120.01
2827	AMEX	IVV	Mon, Aug 15, 2011	119.61	121.15	119.42	121.03
2826	AMEX	IVV	Fri, Aug 12, 2011	118.82	119.61	117.72	118.58
2825	AMEX	IVV	Thu, Aug 11, 2011	113.63	119.31	113.26	117.72
2824	AMEX	IVV	Wed, Aug 10, 2011	115.65	116.66	112.36	112.60
2823	AMEX	IVV	Tue, Aug 9, 2011	114.50	118.43	110.66	118.43
2822	AMEX	IVV	Mon, Aug 8, 2011	117.30	118.74	112.46	112.63
2821	AMEX	IVV	Fri, Aug 5, 2011	122.20	122.50	117.29	120.43
2820	AMEX	IVV	Thu, Aug 4, 2011	124.86	125.03	120.49	120.63
2819	AMEX	IVV	Wed, Aug 3, 2011	126.10	126.73	123.96	126.65
2818	AMEX	IVV	Tue, Aug 2, 2011	128.30	128.95	125.94	125.99
2817	AMEX	IVV	Mon, Aug 1, 2011	131.31	131.46	128.00	129.20
2816	AMEX	IVV	Fri, Jul 29, 2011	129.38	131.00	128.83	129.81
2815	AMEX	IVV	Thu, Jul 28, 2011	131.05	132.22	130.48	130.68
2814	AMEX	IVV	Wed, Jul 27, 2011	133.05	133.08	130.90	131.08
2813	AMEX	IVV	Tue, Jul 26, 2011	134.22	134.42	133.50	133.80
2812	AMEX	IVV	Mon, Jul 25, 2011	133.78	134.95	133.64	134.34
2811	AMEX	IVV	Fri, Jul 22, 2011	134.98	135.19	134.24	135.05
2810	AMEX	IVV	Thu, Jul 21, 2011	133.86	135.28	133.61	134.96
2809	AMEX	IVV	Wed, Jul 20, 2011	133.53	133.62	132.89	133.14
2808	AMEX	IVV	Tue, Jul 19, 2011	131.76	133.34	131.76	133.21
2807	AMEX	IVV	Mon, Jul 18, 2011	131.51	131.72	130.10	131.02
2806	AMEX	IVV	Fri, Jul 15, 2011	132.11	132.31	131.23	132.16
2805	AMEX	IVV	Thu, Jul 14, 2011	132.62	133.23	131.16	131.41
2804	AMEX	IVV	Wed, Jul 13, 2011	132.59	133.67	132.00	132.33
2803	AMEX	IVV	Tue, Jul 12, 2011	132.14	133.24	131.82	131.86
2802	AMEX	IVV	Mon, Jul 11, 2011	133.21	133.63	132.13	132.49
2801	AMEX	IVV	Fri, Jul 8, 2011	134.32	134.90	133.85	134.85
2800	AMEX	IVV	Thu, Jul 7, 2011	135.64	136.17	135.37	135.90
2799	AMEX	IVV	Wed, Jul 6, 2011	133.94	134.60	133.59	134.42
2798	AMEX	IVV	Tue, Jul 5, 2011	134.24	134.55	133.86	134.30
2797	AMEX	IVV	Fri, Jul 1, 2011	132.44	134.55	132.23	134.35
2796	AMEX	IVV	Thu, Jun 30, 2011	131.58	132.63	131.45	132.42
2795	AMEX	IVV	Wed, Jun 29, 2011	130.61	131.37	130.18	131.22
2794	AMEX	IVV	Tue, Jun 28, 2011	128.89	130.07	128.72	130.03
2793	AMEX	IVV	Mon, Jun 27, 2011	127.34	128.89	127.11	128.36
2792	AMEX	IVV	Fri, Jun 24, 2011	128.73	128.82	127.08	127.29
2791	AMEX	IVV	Thu, Jun 23, 2011	127.59	128.82	126.64	128.75
2790	AMEX	IVV	Wed, Jun 22, 2011	130.12	130.86	129.64	129.71
2789	AMEX	IVV	Tue, Jun 21, 2011	129.39	130.76	129.26	130.50
2788	AMEX	IVV	Mon, Jun 20, 2011	127.63	129.02	127.63	128.79
2787	AMEX	IVV	Fri, Jun 17, 2011	128.95	128.97	127.68	128.09
2786	AMEX	IVV	Thu, Jun 16, 2011	127.50	128.39	126.75	127.68
2785	AMEX	IVV	Wed, Jun 15, 2011	128.67	129.06	127.11	127.45
2784	AMEX	IVV	Tue, Jun 14, 2011	129.26	130.19	129.25	129.75
2783	AMEX	IVV	Mon, Jun 13, 2011	128.26	128.65	127.47	128.14
2782	AMEX	IVV	Fri, Jun 10, 2011	129.24	129.34	127.69	128.04
2781	AMEX	IVV	Thu, Jun 9, 2011	129.18	130.35	128.89	129.82
2780	AMEX	IVV	Wed, Jun 8, 2011	129.19	129.60	128.60	128.85
2779	AMEX	IVV	Tue, Jun 7, 2011	130.10	130.49	129.30	129.38
2778	AMEX	IVV	Mon, Jun 6, 2011	130.58	130.79	129.30	129.50
2777	AMEX	IVV	Fri, Jun 3, 2011	130.56	131.86	130.53	130.88
2776	AMEX	IVV	Thu, Jun 2, 2011	132.44	132.68	131.41	132.16
2775	AMEX	IVV	Wed, Jun 1, 2011	135.00	135.05	132.22	132.33
2774	AMEX	IVV	Tue, May 31, 2011	135.24	135.36	134.30	135.31
2773	AMEX	IVV	Fri, May 27, 2011	133.83	134.31	133.65	134.00
2772	AMEX	IVV	Thu, May 26, 2011	132.50	133.68	132.23	133.46
2771	AMEX	IVV	Wed, May 25, 2011	131.85	133.38	131.84	132.81
2770	AMEX	IVV	Tue, May 24, 2011	132.86	133.17	132.13	132.42
2769	AMEX	IVV	Mon, May 23, 2011	132.45	132.92	132.04	132.47
2768	AMEX	IVV	Fri, May 20, 2011	134.80	134.96	133.83	134.09
2767	AMEX	IVV	Thu, May 19, 2011	135.26	135.49	134.40	135.09
2766	AMEX	IVV	Wed, May 18, 2011	133.66	134.94	133.40	134.83
2765	AMEX	IVV	Tue, May 17, 2011	133.12	133.79	132.58	133.61
2764	AMEX	IVV	Mon, May 16, 2011	133.97	135.06	133.42	133.64
2763	AMEX	IVV	Fri, May 13, 2011	135.60	135.77	134.03	134.50
2762	AMEX	IVV	Thu, May 12, 2011	134.57	135.80	133.84	135.52
2761	AMEX	IVV	Wed, May 11, 2011	136.13	136.15	134.28	134.93
2760	AMEX	IVV	Tue, May 10, 2011	135.62	136.57	135.48	136.34
2759	AMEX	IVV	Mon, May 9, 2011	134.67	135.57	134.44	135.18
2758	AMEX	IVV	Fri, May 6, 2011	135.43	136.08	134.13	134.61
2757	AMEX	IVV	Thu, May 5, 2011	134.51	135.41	133.47	134.13
2756	AMEX	IVV	Wed, May 4, 2011	136.11	136.18	134.70	135.28
2755	AMEX	IVV	Tue, May 3, 2011	136.41	136.66	135.50	136.19
2754	AMEX	IVV	Mon, May 2, 2011	137.62	137.64	136.41	136.73
2753	AMEX	IVV	Fri, Apr 29, 2011	136.61	137.03	136.45	136.94
2752	AMEX	IVV	Thu, Apr 28, 2011	135.91	136.75	135.87	136.57
2751	AMEX	IVV	Wed, Apr 27, 2011	135.51	136.33	134.97	136.10
2750	AMEX	IVV	Tue, Apr 26, 2011	134.53	135.51	134.36	135.23
2749	AMEX	IVV	Mon, Apr 25, 2011	134.14	134.32	133.66	134.11
2748	AMEX	IVV	Thu, Apr 21, 2011	134.23	134.28	133.76	134.21
2747	AMEX	IVV	Wed, Apr 20, 2011	133.35	133.85	133.25	133.62
2746	AMEX	IVV	Tue, Apr 19, 2011	131.22	131.79	130.89	131.72
2745	AMEX	IVV	Mon, Apr 18, 2011	130.98	131.26	129.95	131.00
2744	AMEX	IVV	Fri, Apr 15, 2011	132.25	132.81	131.85	132.56
2743	AMEX	IVV	Thu, Apr 14, 2011	131.16	132.20	130.72	131.99
2742	AMEX	IVV	Wed, Apr 13, 2011	132.52	132.62	131.42	131.88
2741	AMEX	IVV	Tue, Apr 12, 2011	132.16	132.42	131.43	131.89
2740	AMEX	IVV	Mon, Apr 11, 2011	133.45	133.89	132.60	132.91
2739	AMEX	IVV	Fri, Apr 8, 2011	134.35	134.46	132.77	133.30
2738	AMEX	IVV	Thu, Apr 7, 2011	133.86	134.39	133.13	133.78
2737	AMEX	IVV	Wed, Apr 6, 2011	134.33	134.43	133.57	134.09
2736	AMEX	IVV	Tue, Apr 5, 2011	133.43	134.27	133.40	133.65
2735	AMEX	IVV	Mon, Apr 4, 2011	133.92	134.12	133.34	133.80
2734	AMEX	IVV	Fri, Apr 1, 2011	133.91	134.22	133.30	133.61
2733	AMEX	IVV	Thu, Mar 31, 2011	133.08	133.42	132.90	133.01
2732	AMEX	IVV	Wed, Mar 30, 2011	133.01	133.60	132.82	133.20
2731	AMEX	IVV	Tue, Mar 29, 2011	131.34	132.33	130.88	132.33
2730	AMEX	IVV	Mon, Mar 28, 2011	132.07	132.36	131.39	131.44
2729	AMEX	IVV	Fri, Mar 25, 2011	131.66	132.31	131.40	131.73
2728	AMEX	IVV	Thu, Mar 24, 2011	131.46	132.13	130.72	131.94
2727	AMEX	IVV	Wed, Mar 23, 2011	129.95	131.04	129.37	130.67
2726	AMEX	IVV	Tue, Mar 22, 2011	130.75	130.91	130.21	130.31
2725	AMEX	IVV	Mon, Mar 21, 2011	130.39	131.04	130.22	130.77
2724	AMEX	IVV	Fri, Mar 18, 2011	129.86	129.92	128.54	128.78
2723	AMEX	IVV	Thu, Mar 17, 2011	128.50	128.83	127.57	128.27
2722	AMEX	IVV	Wed, Mar 16, 2011	128.64	129.02	125.75	126.67
2721	AMEX	IVV	Tue, Mar 15, 2011	127.04	129.81	126.95	129.09
2720	AMEX	IVV	Mon, Mar 14, 2011	130.46	130.94	129.55	130.54
2719	AMEX	IVV	Fri, Mar 11, 2011	129.99	131.78	129.88	131.42
2718	AMEX	IVV	Thu, Mar 10, 2011	131.50	131.52	130.29	130.44
2717	AMEX	IVV	Wed, Mar 9, 2011	132.80	133.27	132.10	132.87
2716	AMEX	IVV	Tue, Mar 8, 2011	132.14	133.49	131.56	133.04
2715	AMEX	IVV	Mon, Mar 7, 2011	133.37	133.65	131.24	131.96
2714	AMEX	IVV	Fri, Mar 4, 2011	133.91	133.96	132.10	132.96
2713	AMEX	IVV	Thu, Mar 3, 2011	132.90	134.11	132.89	133.92
2712	AMEX	IVV	Wed, Mar 2, 2011	131.25	132.30	131.10	131.65
2711	AMEX	IVV	Tue, Mar 1, 2011	134.15	134.21	131.42	131.44
2710	AMEX	IVV	Mon, Feb 28, 2011	133.33	133.80	132.89	133.63
2709	AMEX	IVV	Fri, Feb 25, 2011	131.99	132.91	131.89	132.78
2708	AMEX	IVV	Thu, Feb 24, 2011	131.35	131.92	130.19	131.44
2707	AMEX	IVV	Wed, Feb 23, 2011	132.25	132.55	130.70	131.52
2706	AMEX	IVV	Tue, Feb 22, 2011	133.61	134.35	131.97	132.35
2705	AMEX	IVV	Fri, Feb 18, 2011	134.87	135.18	134.55	135.04
2704	AMEX	IVV	Thu, Feb 17, 2011	133.96	134.91	133.84	134.76
2703	AMEX	IVV	Wed, Feb 16, 2011	133.98	134.51	133.69	134.31
2702	AMEX	IVV	Tue, Feb 15, 2011	133.52	133.84	133.16	133.50
2701	AMEX	IVV	Mon, Feb 14, 2011	133.55	134.02	133.39	133.91
2700	AMEX	IVV	Fri, Feb 11, 2011	132.32	133.78	132.26	133.60
2699	AMEX	IVV	Thu, Feb 10, 2011	132.09	132.94	131.80	132.82
2698	AMEX	IVV	Wed, Feb 9, 2011	132.64	133.12	132.11	132.76
2697	AMEX	IVV	Tue, Feb 8, 2011	132.57	133.14	132.24	133.10
2696	AMEX	IVV	Mon, Feb 7, 2011	131.95	132.89	131.94	132.46
2695	AMEX	IVV	Fri, Feb 4, 2011	131.33	131.69	130.72	131.63
2694	AMEX	IVV	Thu, Feb 3, 2011	130.74	131.46	130.06	131.25
2693	AMEX	IVV	Wed, Feb 2, 2011	130.90	131.32	130.81	130.98
2692	AMEX	IVV	Tue, Feb 1, 2011	129.94	131.46	129.89	131.24
2691	AMEX	IVV	Mon, Jan 31, 2011	128.56	129.27	128.24	129.15
2690	AMEX	IVV	Fri, Jan 28, 2011	130.65	130.83	128.00	128.14
2689	AMEX	IVV	Thu, Jan 27, 2011	130.22	130.69	129.97	130.52
2688	AMEX	IVV	Wed, Jan 26, 2011	129.95	130.55	129.71	130.21
2687	AMEX	IVV	Tue, Jan 25, 2011	129.25	129.80	128.60	129.59
2686	AMEX	IVV	Mon, Jan 24, 2011	128.76	129.74	128.76	129.61
2685	AMEX	IVV	Fri, Jan 21, 2011	129.36	129.65	128.72	128.85
2684	AMEX	IVV	Thu, Jan 20, 2011	128.45	128.86	127.63	128.57
2683	AMEX	IVV	Wed, Jan 19, 2011	129.89	129.98	128.39	128.73
2682	AMEX	IVV	Tue, Jan 18, 2011	129.64	130.11	129.52	130.04
2681	AMEX	IVV	Fri, Jan 14, 2011	128.65	129.82	128.59	129.71
2680	AMEX	IVV	Thu, Jan 13, 2011	129.07	129.17	128.54	128.91
2679	AMEX	IVV	Wed, Jan 12, 2011	128.70	129.20	128.46	129.09
2678	AMEX	IVV	Tue, Jan 11, 2011	127.94	128.23	127.43	127.92
2677	AMEX	IVV	Mon, Jan 10, 2011	127.07	127.65	126.70	127.49
2676	AMEX	IVV	Fri, Jan 7, 2011	128.05	128.24	126.64	127.62
2675	AMEX	IVV	Thu, Jan 6, 2011	128.17	128.30	127.50	127.85
2674	AMEX	IVV	Wed, Jan 5, 2011	127.06	128.20	126.95	128.09
2673	AMEX	IVV	Tue, Jan 4, 2011	127.81	127.86	126.68	127.44
2672	AMEX	IVV	Mon, Jan 3, 2011	127.19	128.07	127.14	127.52
2671	AMEX	IVV	Fri, Dec 31, 2010	126.00	126.34	125.82	126.25
2670	AMEX	IVV	Thu, Dec 30, 2010	126.26	126.54	126.02	126.24
2669	AMEX	IVV	Wed, Dec 29, 2010	126.47	126.69	126.38	126.42
2668	AMEX	IVV	Tue, Dec 28, 2010	126.38	126.41	126.00	126.30
2667	AMEX	IVV	Mon, Dec 27, 2010	125.61	126.24	125.53	126.16
2666	AMEX	IVV	Thu, Dec 23, 2010	126.13	126.26	125.78	126.09
2665	AMEX	IVV	Wed, Dec 22, 2010	126.59	126.92	126.51	126.88
2664	AMEX	IVV	Tue, Dec 21, 2010	126.07	126.56	125.98	126.43
2663	AMEX	IVV	Mon, Dec 20, 2010	125.71	125.98	125.07	125.65
2662	AMEX	IVV	Fri, Dec 17, 2010	125.14	125.53	124.91	125.40
2661	AMEX	IVV	Thu, Dec 16, 2010	124.62	125.33	124.19	125.19
2660	AMEX	IVV	Wed, Dec 15, 2010	124.88	125.35	124.32	124.55
2659	AMEX	IVV	Tue, Dec 14, 2010	125.22	125.65	124.73	125.10
2658	AMEX	IVV	Mon, Dec 13, 2010	125.49	125.63	124.95	124.97
2657	AMEX	IVV	Fri, Dec 10, 2010	124.55	125.02	124.17	124.93
2656	AMEX	IVV	Thu, Dec 9, 2010	124.40	124.43	123.60	124.23
2655	AMEX	IVV	Wed, Dec 8, 2010	123.37	123.79	122.84	123.67
2654	AMEX	IVV	Tue, Dec 7, 2010	124.38	124.48	123.18	123.22
2653	AMEX	IVV	Mon, Dec 6, 2010	123.04	123.45	122.92	123.13
2652	AMEX	IVV	Fri, Dec 3, 2010	122.58	123.43	122.53	123.28
2651	AMEX	IVV	Thu, Dec 2, 2010	121.60	123.05	121.57	122.95
2650	AMEX	IVV	Wed, Dec 1, 2010	120.63	121.63	120.62	121.40
2649	AMEX	IVV	Tue, Nov 30, 2010	118.41	119.57	118.21	118.81
2648	AMEX	IVV	Mon, Nov 29, 2010	118.90	119.88	118.15	119.57
2647	AMEX	IVV	Fri, Nov 26, 2010	119.58	120.21	119.30	119.30
2646	AMEX	IVV	Wed, Nov 24, 2010	119.59	120.64	119.59	120.61
2645	AMEX	IVV	Tue, Nov 23, 2010	119.21	119.41	118.39	118.83
2644	AMEX	IVV	Mon, Nov 22, 2010	120.10	120.63	119.18	120.57
2643	AMEX	IVV	Fri, Nov 19, 2010	120.26	120.74	119.65	120.65
2642	AMEX	IVV	Thu, Nov 18, 2010	119.77	120.79	119.76	120.38
2641	AMEX	IVV	Wed, Nov 17, 2010	118.62	119.09	118.26	118.63
2640	AMEX	IVV	Tue, Nov 16, 2010	119.70	119.89	118.00	118.51
2639	AMEX	IVV	Mon, Nov 15, 2010	121.00	121.44	120.40	120.44
2638	AMEX	IVV	Fri, Nov 12, 2010	121.23	121.75	120.05	120.60
2637	AMEX	IVV	Thu, Nov 11, 2010	121.47	122.22	121.09	122.05
2636	AMEX	IVV	Wed, Nov 10, 2010	121.99	122.56	121.08	122.50
2635	AMEX	IVV	Tue, Nov 9, 2010	123.24	123.35	121.53	121.99
2634	AMEX	IVV	Mon, Nov 8, 2010	122.76	123.08	122.36	122.92
2633	AMEX	IVV	Fri, Nov 5, 2010	122.75	123.32	122.60	123.15
2632	AMEX	IVV	Thu, Nov 4, 2010	121.67	122.73	121.53	122.63
2631	AMEX	IVV	Wed, Nov 3, 2010	120.08	120.41	118.85	120.40
2630	AMEX	IVV	Tue, Nov 2, 2010	119.84	120.14	119.52	119.87
2629	AMEX	IVV	Mon, Nov 1, 2010	119.43	120.14	118.25	118.92
2628	AMEX	IVV	Fri, Oct 29, 2010	118.68	119.11	118.48	118.89
2627	AMEX	IVV	Thu, Oct 28, 2010	119.44	119.50	118.23	118.86
2626	AMEX	IVV	Wed, Oct 27, 2010	118.27	118.91	117.66	118.77
2625	AMEX	IVV	Tue, Oct 26, 2010	118.49	119.24	118.27	119.13
2624	AMEX	IVV	Mon, Oct 25, 2010	119.56	120.14	119.00	119.05
2623	AMEX	IVV	Fri, Oct 22, 2010	118.71	118.92	118.41	118.81
2622	AMEX	IVV	Thu, Oct 21, 2010	118.80	119.48	117.60	118.52
2621	AMEX	IVV	Wed, Oct 20, 2010	117.32	118.83	117.27	118.22
2620	AMEX	IVV	Tue, Oct 19, 2010	117.57	118.23	116.44	117.11
2619	AMEX	IVV	Mon, Oct 18, 2010	118.14	119.05	117.92	118.66
2618	AMEX	IVV	Fri, Oct 15, 2010	118.70	118.74	117.17	118.12
2617	AMEX	IVV	Thu, Oct 14, 2010	118.20	118.40	117.12	117.98
2616	AMEX	IVV	Wed, Oct 13, 2010	118.06	118.94	117.78	118.28
2615	AMEX	IVV	Tue, Oct 12, 2010	116.71	117.75	116.04	117.41
2614	AMEX	IVV	Mon, Oct 11, 2010	117.12	117.36	116.65	117.05
2613	AMEX	IVV	Fri, Oct 8, 2010	116.44	117.25	116.01	116.92
2612	AMEX	IVV	Thu, Oct 7, 2010	116.88	116.91	115.59	116.30
2611	AMEX	IVV	Wed, Oct 6, 2010	116.39	116.71	115.95	116.41
2610	AMEX	IVV	Tue, Oct 5, 2010	115.20	116.69	115.05	116.39
2609	AMEX	IVV	Mon, Oct 4, 2010	114.78	115.25	113.57	114.14
2608	AMEX	IVV	Fri, Oct 1, 2010	115.36	115.49	114.31	115.00
2607	AMEX	IVV	Thu, Sep 30, 2010	115.45	116.17	113.98	114.49
2606	AMEX	IVV	Wed, Sep 29, 2010	114.82	115.30	114.41	114.83
2605	AMEX	IVV	Tue, Sep 28, 2010	114.83	115.42	113.57	115.12
2604	AMEX	IVV	Mon, Sep 27, 2010	115.29	115.36	114.55	114.61
2603	AMEX	IVV	Fri, Sep 24, 2010	114.15	115.27	114.03	115.14
2602	AMEX	IVV	Thu, Sep 23, 2010	113.48	114.68	113.19	113.53
2601	AMEX	IVV	Wed, Sep 22, 2010	114.84	115.45	114.13	114.47
2600	AMEX	IVV	Tue, Sep 21, 2010	115.35	115.86	114.53	114.98
2599	AMEX	IVV	Mon, Sep 20, 2010	113.88	115.48	113.62	115.26
2598	AMEX	IVV	Fri, Sep 17, 2010	114.03	114.15	113.19	113.44
2597	AMEX	IVV	Thu, Sep 16, 2010	113.12	113.52	112.76	113.42
2596	AMEX	IVV	Wed, Sep 15, 2010	112.73	113.60	112.39	113.49
2595	AMEX	IVV	Tue, Sep 14, 2010	112.94	113.71	112.48	113.07
2594	AMEX	IVV	Mon, Sep 13, 2010	112.99	113.35	112.55	113.16
2593	AMEX	IVV	Fri, Sep 10, 2010	111.53	112.00	111.26	111.93
2592	AMEX	IVV	Thu, Sep 9, 2010	112.06	112.07	111.02	111.30
2591	AMEX	IVV	Wed, Sep 8, 2010	110.24	111.23	110.21	110.77
2590	AMEX	IVV	Tue, Sep 7, 2010	110.77	110.88	109.94	110.09
2589	AMEX	IVV	Fri, Sep 3, 2010	110.93	111.37	110.34	111.29
2588	AMEX	IVV	Thu, Sep 2, 2010	109.09	109.88	108.87	109.86
2587	AMEX	IVV	Wed, Sep 1, 2010	107.12	108.98	107.05	108.83
2586	AMEX	IVV	Tue, Aug 31, 2010	105.27	106.35	104.86	105.79
2585	AMEX	IVV	Mon, Aug 30, 2010	106.96	107.27	105.67	105.71
2584	AMEX	IVV	Fri, Aug 27, 2010	106.26	107.34	104.64	107.22
2583	AMEX	IVV	Thu, Aug 26, 2010	106.79	106.94	105.25	105.60
2582	AMEX	IVV	Wed, Aug 25, 2010	105.34	106.70	104.63	106.30
2581	AMEX	IVV	Tue, Aug 24, 2010	106.27	106.76	105.36	105.95
2580	AMEX	IVV	Mon, Aug 23, 2010	108.40	108.95	107.46	107.50
2579	AMEX	IVV	Fri, Aug 20, 2010	107.93	108.07	107.13	107.90
2578	AMEX	IVV	Thu, Aug 19, 2010	109.58	109.87	107.81	108.30
2577	AMEX	IVV	Wed, Aug 18, 2010	109.91	110.75	109.30	110.16
2576	AMEX	IVV	Tue, Aug 17, 2010	109.54	110.76	109.26	109.97
2575	AMEX	IVV	Mon, Aug 16, 2010	107.96	108.97	107.57	108.66
2574	AMEX	IVV	Fri, Aug 13, 2010	108.66	109.33	108.57	108.69
2573	AMEX	IVV	Thu, Aug 12, 2010	108.04	109.39	107.99	109.00
2572	AMEX	IVV	Wed, Aug 11, 2010	111.06	111.06	109.51	109.70
2571	AMEX	IVV	Tue, Aug 10, 2010	112.43	113.35	111.77	112.82
2570	AMEX	IVV	Mon, Aug 9, 2010	113.33	113.58	112.72	113.39
2569	AMEX	IVV	Fri, Aug 6, 2010	112.12	112.96	111.32	112.78
2568	AMEX	IVV	Thu, Aug 5, 2010	112.67	113.29	112.48	113.26
2567	AMEX	IVV	Wed, Aug 4, 2010	112.93	113.50	112.56	113.39
2566	AMEX	IVV	Tue, Aug 3, 2010	112.87	113.16	112.25	112.58
2565	AMEX	IVV	Mon, Aug 2, 2010	112.37	113.33	111.94	113.13
2564	AMEX	IVV	Fri, Jul 30, 2010	109.58	111.23	109.36	110.69
2563	AMEX	IVV	Thu, Jul 29, 2010	111.92	112.20	109.80	110.66
2562	AMEX	IVV	Wed, Jul 28, 2010	111.70	112.02	110.86	111.20
2561	AMEX	IVV	Tue, Jul 27, 2010	112.61	112.66	111.50	111.93
2560	AMEX	IVV	Mon, Jul 26, 2010	111.01	112.06	110.65	111.98
2559	AMEX	IVV	Fri, Jul 23, 2010	109.65	110.95	109.32	110.78
2558	AMEX	IVV	Thu, Jul 22, 2010	108.72	110.32	108.69	109.84
2557	AMEX	IVV	Wed, Jul 21, 2010	109.41	109.47	107.00	107.49
2556	AMEX	IVV	Tue, Jul 20, 2010	106.25	108.94	106.20	108.86
2555	AMEX	IVV	Mon, Jul 19, 2010	107.44	108.01	106.61	107.71
2554	AMEX	IVV	Fri, Jul 16, 2010	109.49	109.56	106.83	107.05
2553	AMEX	IVV	Thu, Jul 15, 2010	109.99	110.44	108.56	110.10
2552	AMEX	IVV	Wed, Jul 14, 2010	109.68	110.45	109.24	110.04
2551	AMEX	IVV	Tue, Jul 13, 2010	109.53	110.48	109.33	110.08
2550	AMEX	IVV	Mon, Jul 12, 2010	107.98	108.61	107.56	108.42
2549	AMEX	IVV	Fri, Jul 9, 2010	107.53	108.34	107.31	108.31
2548	AMEX	IVV	Thu, Jul 8, 2010	107.36	107.65	106.31	107.53
2547	AMEX	IVV	Wed, Jul 7, 2010	103.48	106.61	103.39	106.50
2546	AMEX	IVV	Tue, Jul 6, 2010	104.00	104.74	102.25	103.25
2545	AMEX	IVV	Fri, Jul 2, 2010	103.48	103.77	101.98	102.60
2544	AMEX	IVV	Thu, Jul 1, 2010	103.54	103.84	101.50	103.21
2543	AMEX	IVV	Wed, Jun 30, 2010	104.30	105.25	103.25	103.46
2542	AMEX	IVV	Tue, Jun 29, 2010	106.41	106.44	103.93	104.58
2541	AMEX	IVV	Mon, Jun 28, 2010	108.39	108.69	107.52	107.88
2540	AMEX	IVV	Fri, Jun 25, 2010	108.11	108.78	107.15	108.27
2539	AMEX	IVV	Thu, Jun 24, 2010	109.06	109.20	107.52	107.84
2538	AMEX	IVV	Wed, Jun 23, 2010	110.06	110.42	108.88	109.58
2537	AMEX	IVV	Tue, Jun 22, 2010	112.31	112.79	110.30	110.46
2536	AMEX	IVV	Mon, Jun 21, 2010	114.03	114.11	111.69	112.27
2535	AMEX	IVV	Fri, Jun 18, 2010	112.76	113.02	112.28	112.61
2534	AMEX	IVV	Thu, Jun 17, 2010	112.67	112.69	111.44	112.51
2533	AMEX	IVV	Wed, Jun 16, 2010	111.78	112.79	111.58	112.31
2532	AMEX	IVV	Tue, Jun 15, 2010	110.62	112.46	110.46	112.32
2531	AMEX	IVV	Mon, Jun 14, 2010	110.89	111.48	109.75	109.88
2530	AMEX	IVV	Fri, Jun 11, 2010	108.52	110.11	108.47	109.99
2529	AMEX	IVV	Thu, Jun 10, 2010	108.21	109.63	108.03	109.55
2528	AMEX	IVV	Wed, Jun 9, 2010	107.58	108.59	106.00	106.32
2527	AMEX	IVV	Tue, Jun 8, 2010	105.90	107.16	104.97	106.86
2526	AMEX	IVV	Mon, Jun 7, 2010	107.55	107.92	105.72	105.85
2525	AMEX	IVV	Fri, Jun 4, 2010	108.95	109.65	106.80	107.15
2524	AMEX	IVV	Thu, Jun 3, 2010	111.03	111.39	109.95	111.04
2523	AMEX	IVV	Wed, Jun 2, 2010	108.43	110.69	107.96	110.66
2522	AMEX	IVV	Tue, Jun 1, 2010	108.71	110.28	107.70	107.87
2521	AMEX	IVV	Fri, May 28, 2010	111.02	111.02	109.21	109.70
2520	AMEX	IVV	Thu, May 27, 2010	109.57	111.15	109.16	111.12
2519	AMEX	IVV	Wed, May 26, 2010	108.86	109.81	107.18	107.46
2518	AMEX	IVV	Tue, May 25, 2010	105.44	108.20	104.74	108.16
2517	AMEX	IVV	Mon, May 24, 2010	108.84	109.72	107.97	108.07
2516	AMEX	IVV	Fri, May 21, 2010	106.22	109.71	105.97	109.40
2515	AMEX	IVV	Thu, May 20, 2010	109.77	110.22	107.81	107.93
2514	AMEX	IVV	Wed, May 19, 2010	112.15	113.12	110.73	112.14
2513	AMEX	IVV	Tue, May 18, 2010	115.23	115.58	112.39	112.80
2512	AMEX	IVV	Mon, May 17, 2010	114.55	114.87	112.12	114.29
2511	AMEX	IVV	Fri, May 14, 2010	115.51	115.69	113.23	114.28
2510	AMEX	IVV	Thu, May 13, 2010	117.57	118.05	116.26	116.37
2509	AMEX	IVV	Wed, May 12, 2010	116.65	117.97	116.46	117.77
2508	AMEX	IVV	Tue, May 11, 2010	115.46	117.73	115.29	116.16
2507	AMEX	IVV	Mon, May 10, 2010	116.19	117.00	115.27	116.51
2506	AMEX	IVV	Fri, May 7, 2010	113.01	114.12	109.95	111.46
2505	AMEX	IVV	Thu, May 6, 2010	116.64	117.49	88.42	113.20
2504	AMEX	IVV	Wed, May 5, 2010	116.92	118.17	116.36	117.23
2503	AMEX	IVV	Tue, May 4, 2010	119.42	119.42	117.31	117.96
2502	AMEX	IVV	Mon, May 3, 2010	119.75	121.07	119.59	120.76
2501	AMEX	IVV	Fri, Apr 30, 2010	121.26	121.39	119.16	119.24
2500	AMEX	IVV	Thu, Apr 29, 2010	120.51	121.50	120.47	121.23
2499	AMEX	IVV	Wed, Apr 28, 2010	119.43	120.05	118.67	119.76
2498	AMEX	IVV	Tue, Apr 27, 2010	121.04	121.66	118.64	118.87
2497	AMEX	IVV	Mon, Apr 26, 2010	122.26	122.50	121.64	121.72
2496	AMEX	IVV	Fri, Apr 23, 2010	121.35	122.25	121.03	122.14
2495	AMEX	IVV	Thu, Apr 22, 2010	120.24	121.56	119.52	121.37
2494	AMEX	IVV	Wed, Apr 21, 2010	121.34	121.61	120.40	121.06
2493	AMEX	IVV	Tue, Apr 20, 2010	120.96	121.37	120.56	121.28
2492	AMEX	IVV	Mon, Apr 19, 2010	119.39	120.32	118.87	120.19
2491	AMEX	IVV	Fri, Apr 16, 2010	121.27	121.46	119.15	119.79
2490	AMEX	IVV	Thu, Apr 15, 2010	121.36	121.91	121.34	121.68
2489	AMEX	IVV	Wed, Apr 14, 2010	120.67	121.58	120.47	121.55
2488	AMEX	IVV	Tue, Apr 13, 2010	119.99	120.41	119.38	120.24
2487	AMEX	IVV	Mon, Apr 12, 2010	120.10	120.41	119.95	120.13
2486	AMEX	IVV	Fri, Apr 9, 2010	119.41	119.98	119.19	119.90
2485	AMEX	IVV	Thu, Apr 8, 2010	118.35	119.36	117.98	119.12
2484	AMEX	IVV	Wed, Apr 7, 2010	119.19	119.46	118.20	118.76
2483	AMEX	IVV	Tue, Apr 6, 2010	118.84	119.64	118.68	119.39
2482	AMEX	IVV	Mon, Apr 5, 2010	118.63	119.22	118.30	119.16
2481	AMEX	IVV	Thu, Apr 1, 2010	118.19	118.64	117.49	118.21
2480	AMEX	IVV	Wed, Mar 31, 2010	117.31	117.90	117.00	117.34
2479	AMEX	IVV	Tue, Mar 30, 2010	117.86	118.19	117.29	117.77
2478	AMEX	IVV	Mon, Mar 29, 2010	117.56	117.92	117.36	117.71
2477	AMEX	IVV	Fri, Mar 26, 2010	117.27	117.81	116.52	117.06
2476	AMEX	IVV	Thu, Mar 25, 2010	118.06	118.49	116.90	117.01
2475	AMEX	IVV	Wed, Mar 24, 2010	117.86	118.22	117.48	117.72
2474	AMEX	IVV	Tue, Mar 23, 2010	117.65	118.39	117.25	118.30
2473	AMEX	IVV	Mon, Mar 22, 2010	116.19	117.68	116.12	117.45
2472	AMEX	IVV	Fri, Mar 19, 2010	117.83	117.84	116.39	116.82
2471	AMEX	IVV	Thu, Mar 18, 2010	117.48	117.66	116.98	117.43
2470	AMEX	IVV	Wed, Mar 17, 2010	117.13	117.87	117.10	117.48
2469	AMEX	IVV	Tue, Mar 16, 2010	116.18	116.90	115.89	116.82
2468	AMEX	IVV	Mon, Mar 15, 2010	115.65	115.96	114.98	115.88
2467	AMEX	IVV	Fri, Mar 12, 2010	116.32	116.37	115.55	115.81
2466	AMEX	IVV	Thu, Mar 11, 2010	115.11	115.85	114.73	115.82
2465	AMEX	IVV	Wed, Mar 10, 2010	114.89	115.65	114.80	115.30
2464	AMEX	IVV	Tue, Mar 9, 2010	114.30	115.36	114.24	114.79
2463	AMEX	IVV	Mon, Mar 8, 2010	114.66	114.90	114.47	114.66
2462	AMEX	IVV	Fri, Mar 5, 2010	113.79	114.72	113.48	114.62
2461	AMEX	IVV	Thu, Mar 4, 2010	112.80	113.18	112.39	112.99
2460	AMEX	IVV	Wed, Mar 3, 2010	112.88	113.33	112.40	112.68
2459	AMEX	IVV	Tue, Mar 2, 2010	112.75	113.10	112.36	112.51
2458	AMEX	IVV	Mon, Mar 1, 2010	111.60	112.37	111.56	112.22
2457	AMEX	IVV	Fri, Feb 26, 2010	111.11	111.47	110.47	111.05
2456	AMEX	IVV	Thu, Feb 25, 2010	109.57	111.09	109.30	111.05
2455	AMEX	IVV	Wed, Feb 24, 2010	110.51	111.36	110.22	111.14
2454	AMEX	IVV	Tue, Feb 23, 2010	111.21	111.57	109.88	110.13
2453	AMEX	IVV	Mon, Feb 22, 2010	111.89	112.02	111.20	111.53
2452	AMEX	IVV	Fri, Feb 19, 2010	110.96	111.94	110.73	111.52
2451	AMEX	IVV	Thu, Feb 18, 2010	110.43	111.50	110.40	111.29
2450	AMEX	IVV	Wed, Feb 17, 2010	110.61	110.76	110.10	110.59
2449	AMEX	IVV	Tue, Feb 16, 2010	109.25	110.21	108.79	110.10
2448	AMEX	IVV	Fri, Feb 12, 2010	107.30	108.40	106.86	108.39
2447	AMEX	IVV	Thu, Feb 11, 2010	107.23	108.59	106.60	108.43
2446	AMEX	IVV	Wed, Feb 10, 2010	107.37	107.95	106.46	107.33
2445	AMEX	IVV	Tue, Feb 9, 2010	107.49	108.48	106.61	107.58
2444	AMEX	IVV	Mon, Feb 8, 2010	107.07	107.65	106.12	106.20
2443	AMEX	IVV	Fri, Feb 5, 2010	106.91	107.22	104.90	107.03
2442	AMEX	IVV	Thu, Feb 4, 2010	109.32	109.36	106.77	106.80
2441	AMEX	IVV	Wed, Feb 3, 2010	110.24	110.78	109.88	110.17
2440	AMEX	IVV	Tue, Feb 2, 2010	109.62	110.94	109.23	110.73
2439	AMEX	IVV	Mon, Feb 1, 2010	108.55	109.40	108.42	109.36
2438	AMEX	IVV	Fri, Jan 29, 2010	109.38	110.12	107.56	107.66
2437	AMEX	IVV	Thu, Jan 28, 2010	110.55	110.58	108.25	108.88
2436	AMEX	IVV	Wed, Jan 27, 2010	109.52	110.42	108.68	110.20
2435	AMEX	IVV	Tue, Jan 26, 2010	109.69	110.81	109.39	109.64
2434	AMEX	IVV	Mon, Jan 25, 2010	110.57	110.76	109.78	110.16
2433	AMEX	IVV	Fri, Jan 22, 2010	111.58	111.98	109.46	109.61
2432	AMEX	IVV	Thu, Jan 21, 2010	114.29	114.62	111.90	112.03
2431	AMEX	IVV	Wed, Jan 20, 2010	114.63	114.66	113.34	114.27
2430	AMEX	IVV	Tue, Jan 19, 2010	114.00	115.49	113.95	115.41
2429	AMEX	IVV	Fri, Jan 15, 2010	114.99	115.20	113.56	114.00
2428	AMEX	IVV	Thu, Jan 14, 2010	114.92	115.48	114.37	115.30
2427	AMEX	IVV	Wed, Jan 13, 2010	114.33	115.30	113.72	114.96
2426	AMEX	IVV	Tue, Jan 12, 2010	114.32	114.57	113.58	114.06
2425	AMEX	IVV	Mon, Jan 11, 2010	115.40	115.49	114.59	115.12
2424	AMEX	IVV	Fri, Jan 8, 2010	114.23	114.97	114.01	114.96
2423	AMEX	IVV	Thu, Jan 7, 2010	113.87	114.67	113.55	114.57
2422	AMEX	IVV	Wed, Jan 6, 2010	113.89	114.34	113.79	114.07
2421	AMEX	IVV	Tue, Jan 5, 2010	113.62	114.03	113.25	113.98
2420	AMEX	IVV	Mon, Jan 4, 2010	112.77	113.74	112.71	113.65
2419	AMEX	IVV	Thu, Dec 31, 2009	113.10	113.14	111.61	111.81
2418	AMEX	IVV	Wed, Dec 30, 2009	112.61	113.00	112.53	112.89
2417	AMEX	IVV	Tue, Dec 29, 2009	113.43	113.43	112.92	112.98
2416	AMEX	IVV	Mon, Dec 28, 2009	113.28	113.34	112.68	113.13
2415	AMEX	IVV	Thu, Dec 24, 2009	112.60	112.98	112.55	112.93
2414	AMEX	IVV	Wed, Dec 23, 2009	113.03	113.06	112.47	112.93
2413	AMEX	IVV	Tue, Dec 22, 2009	112.52	113.00	112.38	112.65
2412	AMEX	IVV	Mon, Dec 21, 2009	111.70	112.65	111.69	112.21
2411	AMEX	IVV	Fri, Dec 18, 2009	111.14	111.25	110.22	111.18
2410	AMEX	IVV	Thu, Dec 17, 2009	111.08	111.27	110.44	110.48
2409	AMEX	IVV	Wed, Dec 16, 2009	112.18	112.49	111.65	111.90
2408	AMEX	IVV	Tue, Dec 15, 2009	111.85	112.29	111.37	111.69
2407	AMEX	IVV	Mon, Dec 14, 2009	112.25	112.36	111.73	112.23
2406	AMEX	IVV	Fri, Dec 11, 2009	111.47	111.73	110.98	111.47
2405	AMEX	IVV	Thu, Dec 10, 2009	111.06	111.48	110.83	111.00
2404	AMEX	IVV	Wed, Dec 9, 2009	109.93	110.53	109.37	110.35
2403	AMEX	IVV	Tue, Dec 8, 2009	110.44	110.60	109.45	110.02
2402	AMEX	IVV	Mon, Dec 7, 2009	111.29	112.65	110.85	111.19
2401	AMEX	IVV	Fri, Dec 4, 2009	112.23	112.73	110.39	111.36
2400	AMEX	IVV	Thu, Dec 3, 2009	111.90	112.55	110.65	110.76
2399	AMEX	IVV	Wed, Dec 2, 2009	111.66	112.38	111.28	111.70
2398	AMEX	IVV	Tue, Dec 1, 2009	111.26	112.02	111.10	111.58
2397	AMEX	IVV	Mon, Nov 30, 2009	109.85	110.50	109.37	110.30
2396	AMEX	IVV	Fri, Nov 27, 2009	108.72	110.67	108.62	109.97
2395	AMEX	IVV	Wed, Nov 25, 2009	111.52	111.86	111.20	111.71
2394	AMEX	IVV	Tue, Nov 24, 2009	111.39	111.50	110.46	111.29
2393	AMEX	IVV	Mon, Nov 23, 2009	111.09	112.12	110.97	111.24
2392	AMEX	IVV	Fri, Nov 20, 2009	109.61	110.11	109.36	109.89
2391	AMEX	IVV	Thu, Nov 19, 2009	110.88	110.90	109.50	110.13
2390	AMEX	IVV	Wed, Nov 18, 2009	111.64	111.80	110.94	111.62
2389	AMEX	IVV	Tue, Nov 17, 2009	111.29	111.74	110.87	111.65
2388	AMEX	IVV	Mon, Nov 16, 2009	110.75	112.05	110.68	111.55
2387	AMEX	IVV	Fri, Nov 13, 2009	109.67	110.44	109.12	110.02
2386	AMEX	IVV	Thu, Nov 12, 2009	110.35	110.94	109.10	109.37
2385	AMEX	IVV	Wed, Nov 11, 2009	110.68	111.17	109.97	110.48
2384	AMEX	IVV	Tue, Nov 10, 2009	109.66	110.28	109.33	109.89
2383	AMEX	IVV	Mon, Nov 9, 2009	108.35	109.96	108.23	109.92
2382	AMEX	IVV	Fri, Nov 6, 2009	106.59	107.74	106.40	107.51
2381	AMEX	IVV	Thu, Nov 5, 2009	106.00	107.21	105.79	107.16
2380	AMEX	IVV	Wed, Nov 4, 2009	105.84	106.66	104.98	105.10
2379	AMEX	IVV	Tue, Nov 3, 2009	104.06	105.12	103.89	104.97
2378	AMEX	IVV	Mon, Nov 2, 2009	104.40	105.74	103.42	104.63
2377	AMEX	IVV	Fri, Oct 30, 2009	106.68	106.97	103.77	103.97
2376	AMEX	IVV	Thu, Oct 29, 2009	105.53	107.19	104.75	106.96
2375	AMEX	IVV	Wed, Oct 28, 2009	106.48	106.81	104.69	104.76
2374	AMEX	IVV	Tue, Oct 27, 2009	107.40	107.74	106.30	106.77
2373	AMEX	IVV	Mon, Oct 26, 2009	108.57	109.66	106.97	107.19
2372	AMEX	IVV	Fri, Oct 23, 2009	110.06	110.75	108.00	108.46
2371	AMEX	IVV	Thu, Oct 22, 2009	108.56	110.01	107.85	109.64
2370	AMEX	IVV	Wed, Oct 21, 2009	109.40	110.66	108.51	108.56
2369	AMEX	IVV	Tue, Oct 20, 2009	110.30	110.34	109.04	109.63
2368	AMEX	IVV	Mon, Oct 19, 2009	109.46	110.48	109.10	110.17
2367	AMEX	IVV	Fri, Oct 16, 2009	109.08	109.62	108.58	109.25
2366	AMEX	IVV	Thu, Oct 15, 2009	109.17	110.07	109.08	110.07
2365	AMEX	IVV	Wed, Oct 14, 2009	109.09	109.77	108.62	109.70
2364	AMEX	IVV	Tue, Oct 13, 2009	107.76	108.01	107.13	107.83
2363	AMEX	IVV	Mon, Oct 12, 2009	108.13	108.43	107.63	108.03
2362	AMEX	IVV	Fri, Oct 9, 2009	106.94	107.59	106.71	107.55
2361	AMEX	IVV	Thu, Oct 8, 2009	106.90	107.52	106.52	106.92
2360	AMEX	IVV	Wed, Oct 7, 2009	105.63	106.25	105.44	106.11
2359	AMEX	IVV	Tue, Oct 6, 2009	105.12	106.47	105.06	105.80
2358	AMEX	IVV	Mon, Oct 5, 2009	103.21	104.65	102.95	104.35
2357	AMEX	IVV	Fri, Oct 2, 2009	102.38	103.42	102.33	102.85
2356	AMEX	IVV	Thu, Oct 1, 2009	105.67	106.60	103.28	103.32
2355	AMEX	IVV	Wed, Sep 30, 2009	106.70	106.79	104.97	106.01
2354	AMEX	IVV	Tue, Sep 29, 2009	106.85	107.35	106.13	106.32
2353	AMEX	IVV	Mon, Sep 28, 2009	105.23	106.88	105.18	106.62
2352	AMEX	IVV	Fri, Sep 25, 2009	105.11	105.70	104.43	104.86
2351	AMEX	IVV	Thu, Sep 24, 2009	106.72	106.98	104.91	105.32
2350	AMEX	IVV	Wed, Sep 23, 2009	107.70	108.37	106.36	106.56
2349	AMEX	IVV	Tue, Sep 22, 2009	107.98	108.24	107.48	107.94
2348	AMEX	IVV	Mon, Sep 21, 2009	106.80	107.58	106.55	107.29
2347	AMEX	IVV	Fri, Sep 18, 2009	108.02	108.04	107.25	107.60
2346	AMEX	IVV	Thu, Sep 17, 2009	107.53	108.42	106.95	107.53
2345	AMEX	IVV	Wed, Sep 16, 2009	106.46	107.70	106.10	107.66
2344	AMEX	IVV	Tue, Sep 15, 2009	105.79	106.46	105.12	106.04
2343	AMEX	IVV	Mon, Sep 14, 2009	104.21	105.81	104.21	105.71
2342	AMEX	IVV	Fri, Sep 11, 2009	105.35	105.65	104.64	105.14
2341	AMEX	IVV	Thu, Sep 10, 2009	104.10	105.20	103.57	105.09
2340	AMEX	IVV	Wed, Sep 9, 2009	103.44	104.42	103.15	104.06
2339	AMEX	IVV	Tue, Sep 8, 2009	103.33	103.38	102.74	103.27
2338	AMEX	IVV	Fri, Sep 4, 2009	101.20	102.43	100.87	102.36
2337	AMEX	IVV	Thu, Sep 3, 2009	100.70	101.09	99.94	100.92
2336	AMEX	IVV	Wed, Sep 2, 2009	100.08	100.76	99.89	100.11
2335	AMEX	IVV	Tue, Sep 1, 2009	102.29	103.66	100.30	100.50
2334	AMEX	IVV	Mon, Aug 31, 2009	102.67	102.89	102.15	102.80
2333	AMEX	IVV	Fri, Aug 28, 2009	104.57	104.67	103.00	103.73
2332	AMEX	IVV	Thu, Aug 27, 2009	103.37	104.05	102.28	103.78
2331	AMEX	IVV	Wed, Aug 26, 2009	103.16	103.95	102.82	103.46
2330	AMEX	IVV	Tue, Aug 25, 2009	103.73	104.49	103.27	103.50
2329	AMEX	IVV	Mon, Aug 24, 2009	103.72	104.28	102.93	103.27
2328	AMEX	IVV	Fri, Aug 21, 2009	102.17	103.46	101.95	103.28
2327	AMEX	IVV	Thu, Aug 20, 2009	100.38	101.54	100.21	101.31
2326	AMEX	IVV	Wed, Aug 19, 2009	98.66	100.62	98.59	100.30
2325	AMEX	IVV	Tue, Aug 18, 2009	98.88	99.76	98.67	99.52
2324	AMEX	IVV	Mon, Aug 17, 2009	99.15	99.25	98.43	98.57
2323	AMEX	IVV	Fri, Aug 14, 2009	101.89	101.92	100.01	101.05
2322	AMEX	IVV	Thu, Aug 13, 2009	101.58	101.93	100.58	101.88
2321	AMEX	IVV	Wed, Aug 12, 2009	99.85	101.88	99.85	101.12
2320	AMEX	IVV	Tue, Aug 11, 2009	100.88	100.93	99.78	100.00
2319	AMEX	IVV	Mon, Aug 10, 2009	101.06	101.54	100.61	101.34
2318	AMEX	IVV	Fri, Aug 7, 2009	101.28	102.35	100.71	101.49
2317	AMEX	IVV	Thu, Aug 6, 2009	101.18	101.32	99.75	100.23
2316	AMEX	IVV	Wed, Aug 5, 2009	101.11	101.17	99.91	100.69
2315	AMEX	IVV	Tue, Aug 4, 2009	100.30	101.16	100.11	100.98
2314	AMEX	IVV	Mon, Aug 3, 2009	100.15	100.85	99.64	100.67
2313	AMEX	IVV	Fri, Jul 31, 2009	99.01	99.76	98.71	99.17
2312	AMEX	IVV	Thu, Jul 30, 2009	99.16	100.14	98.91	98.95
2311	AMEX	IVV	Wed, Jul 29, 2009	97.74	98.24	97.29	97.93
2310	AMEX	IVV	Tue, Jul 28, 2009	97.98	98.68	97.38	98.41
2309	AMEX	IVV	Mon, Jul 27, 2009	98.24	98.73	97.66	98.67
2308	AMEX	IVV	Fri, Jul 24, 2009	97.43	98.44	97.00	98.39
2307	AMEX	IVV	Thu, Jul 23, 2009	95.93	98.39	95.85	97.96
2306	AMEX	IVV	Wed, Jul 22, 2009	95.33	96.42	95.20	95.84
2305	AMEX	IVV	Tue, Jul 21, 2009	96.16	96.21	94.72	95.79
2304	AMEX	IVV	Mon, Jul 20, 2009	94.98	95.59	94.48	95.33
2303	AMEX	IVV	Fri, Jul 17, 2009	94.32	94.61	93.85	94.48
2302	AMEX	IVV	Thu, Jul 16, 2009	93.30	94.80	93.12	94.44
2301	AMEX	IVV	Wed, Jul 15, 2009	92.12	93.80	91.99	93.60
2300	AMEX	IVV	Tue, Jul 14, 2009	90.62	90.98	90.02	90.96
2299	AMEX	IVV	Mon, Jul 13, 2009	88.55	90.44	87.89	90.39
2298	AMEX	IVV	Fri, Jul 10, 2009	87.98	88.75	87.63	88.25
2297	AMEX	IVV	Thu, Jul 9, 2009	88.82	89.18	88.20	88.51
2296	AMEX	IVV	Wed, Jul 8, 2009	88.80	89.08	87.30	88.29
2295	AMEX	IVV	Tue, Jul 7, 2009	89.95	90.19	88.30	88.33
2294	AMEX	IVV	Mon, Jul 6, 2009	89.23	90.21	88.96	90.10
2293	AMEX	IVV	Thu, Jul 2, 2009	91.44	91.45	90.05	90.07
2292	AMEX	IVV	Wed, Jul 1, 2009	92.61	93.52	92.52	92.63
2291	AMEX	IVV	Tue, Jun 30, 2009	93.02	93.33	91.55	92.35
2290	AMEX	IVV	Mon, Jun 29, 2009	92.38	93.10	91.89	92.98
2289	AMEX	IVV	Fri, Jun 26, 2009	92.06	92.53	91.57	92.01
2288	AMEX	IVV	Thu, Jun 25, 2009	89.97	92.44	89.85	92.31
2287	AMEX	IVV	Wed, Jun 24, 2009	90.45	91.36	89.88	90.39
2286	AMEX	IVV	Tue, Jun 23, 2009	89.78	90.16	89.12	89.64
2285	AMEX	IVV	Mon, Jun 22, 2009	91.90	91.94	90.02	90.03
2284	AMEX	IVV	Fri, Jun 19, 2009	93.35	93.49	92.31	92.84
2283	AMEX	IVV	Thu, Jun 18, 2009	91.96	92.93	91.54	92.31
2282	AMEX	IVV	Wed, Jun 17, 2009	91.91	92.57	91.09	91.77
2281	AMEX	IVV	Tue, Jun 16, 2009	93.45	93.55	91.82	91.94
2280	AMEX	IVV	Mon, Jun 15, 2009	94.21	94.26	92.68	93.18
2279	AMEX	IVV	Fri, Jun 12, 2009	94.64	95.39	94.27	95.39
2278	AMEX	IVV	Thu, Jun 11, 2009	94.93	96.39	94.87	95.08
2277	AMEX	IVV	Wed, Jun 10, 2009	95.74	95.78	93.47	94.66
2276	AMEX	IVV	Tue, Jun 9, 2009	94.94	95.41	94.30	94.92
2275	AMEX	IVV	Mon, Jun 8, 2009	94.10	95.36	93.32	94.48
2274	AMEX	IVV	Fri, Jun 5, 2009	95.81	95.94	94.06	94.86
2273	AMEX	IVV	Thu, Jun 4, 2009	94.26	94.93	93.57	94.82
2272	AMEX	IVV	Wed, Jun 3, 2009	94.33	94.40	93.02	93.94
2271	AMEX	IVV	Tue, Jun 2, 2009	94.72	95.64	94.44	95.14
2270	AMEX	IVV	Mon, Jun 1, 2009	93.90	95.43	93.69	95.02
2269	AMEX	IVV	Fri, May 29, 2009	91.67	93.01	90.94	92.81
2268	AMEX	IVV	Thu, May 28, 2009	90.72	91.56	89.33	91.13
2267	AMEX	IVV	Wed, May 27, 2009	91.70	91.99	89.78	89.89
2266	AMEX	IVV	Tue, May 26, 2009	88.58	91.79	88.56	91.60
2265	AMEX	IVV	Fri, May 22, 2009	89.70	90.25	88.94	89.22
2264	AMEX	IVV	Thu, May 21, 2009	89.68	90.05	88.51	89.40
2263	AMEX	IVV	Wed, May 20, 2009	92.21	93.05	90.66	90.76
2262	AMEX	IVV	Tue, May 19, 2009	91.45	92.22	91.08	91.33
2261	AMEX	IVV	Mon, May 18, 2009	89.77	91.55	89.62	91.44
2260	AMEX	IVV	Fri, May 15, 2009	89.64	90.25	88.37	88.94
2259	AMEX	IVV	Thu, May 14, 2009	89.02	90.36	88.76	89.65
2258	AMEX	IVV	Wed, May 13, 2009	89.95	90.25	88.73	89.04
2257	AMEX	IVV	Tue, May 12, 2009	91.85	92.06	90.10	91.24
2256	AMEX	IVV	Mon, May 11, 2009	91.96	92.32	91.29	91.41
2255	AMEX	IVV	Fri, May 8, 2009	92.34	93.47	91.68	93.23
2254	AMEX	IVV	Thu, May 7, 2009	93.32	93.39	90.54	91.04
2253	AMEX	IVV	Wed, May 6, 2009	91.92	92.45	90.86	92.34
2252	AMEX	IVV	Tue, May 5, 2009	90.83	91.16	90.10	90.77
2251	AMEX	IVV	Mon, May 4, 2009	88.82	91.19	88.63	91.15
2250	AMEX	IVV	Fri, May 1, 2009	87.70	88.44	86.95	88.12
2249	AMEX	IVV	Thu, Apr 30, 2009	88.78	89.25	87.19	87.69
2248	AMEX	IVV	Wed, Apr 29, 2009	86.77	88.58	86.55	87.60
2247	AMEX	IVV	Tue, Apr 28, 2009	85.19	86.82	85.00	85.83
2246	AMEX	IVV	Mon, Apr 27, 2009	85.91	87.23	85.76	86.11
2245	AMEX	IVV	Fri, Apr 24, 2009	86.28	87.53	85.95	86.87
2244	AMEX	IVV	Thu, Apr 23, 2009	84.93	85.66	83.85	85.60
2243	AMEX	IVV	Wed, Apr 22, 2009	84.52	86.56	84.29	84.77
2242	AMEX	IVV	Tue, Apr 21, 2009	83.03	85.35	82.97	85.32
2241	AMEX	IVV	Mon, Apr 20, 2009	85.80	85.89	83.55	83.69
2240	AMEX	IVV	Fri, Apr 17, 2009	87.04	87.87	86.36	87.28
2239	AMEX	IVV	Thu, Apr 16, 2009	86.15	87.36	85.00	86.77
2238	AMEX	IVV	Wed, Apr 15, 2009	84.03	85.64	83.80	85.48
2237	AMEX	IVV	Tue, Apr 14, 2009	85.26	85.98	84.30	84.57
2236	AMEX	IVV	Mon, Apr 13, 2009	85.15	86.76	84.80	86.10
2235	AMEX	IVV	Thu, Apr 9, 2009	84.90	86.01	84.56	86.00
2234	AMEX	IVV	Wed, Apr 8, 2009	82.28	83.15	81.76	82.70
2233	AMEX	IVV	Tue, Apr 7, 2009	82.41	82.85	81.72	81.80
2232	AMEX	IVV	Mon, Apr 6, 2009	83.57	84.01	82.51	83.75
2231	AMEX	IVV	Fri, Apr 3, 2009	83.70	84.49	82.88	84.45
2230	AMEX	IVV	Thu, Apr 2, 2009	83.28	84.83	82.95	83.63
2229	AMEX	IVV	Wed, Apr 1, 2009	78.74	81.62	78.55	81.26
2228	AMEX	IVV	Tue, Mar 31, 2009	79.78	81.27	79.26	79.62
2227	AMEX	IVV	Mon, Mar 30, 2009	79.97	80.08	78.13	78.99
2226	AMEX	IVV	Fri, Mar 27, 2009	82.21	82.70	81.52	81.80
2225	AMEX	IVV	Thu, Mar 26, 2009	82.47	83.50	81.69	83.30
2224	AMEX	IVV	Wed, Mar 25, 2009	81.44	82.92	79.28	81.57
2223	AMEX	IVV	Tue, Mar 24, 2009	81.99	83.12	81.27	81.45
2222	AMEX	IVV	Mon, Mar 23, 2009	79.59	83.05	79.16	83.04
2221	AMEX	IVV	Fri, Mar 20, 2009	79.52	79.60	77.27	77.40
2220	AMEX	IVV	Thu, Mar 19, 2009	81.14	81.20	78.88	79.08
2219	AMEX	IVV	Wed, Mar 18, 2009	78.00	81.10	77.25	79.97
2218	AMEX	IVV	Tue, Mar 17, 2009	76.19	78.47	75.62	78.37
2217	AMEX	IVV	Mon, Mar 16, 2009	77.18	78.15	75.94	76.09
2216	AMEX	IVV	Fri, Mar 13, 2009	76.18	76.55	74.90	76.28
2215	AMEX	IVV	Thu, Mar 12, 2009	72.74	75.92	72.12	75.67
2214	AMEX	IVV	Wed, Mar 11, 2009	73.12	73.89	72.00	72.72
2213	AMEX	IVV	Tue, Mar 10, 2009	69.66	72.50	69.49	72.37
2212	AMEX	IVV	Mon, Mar 9, 2009	68.16	70.13	67.85	68.19
2211	AMEX	IVV	Fri, Mar 6, 2009	69.56	70.58	67.22	68.95
2210	AMEX	IVV	Thu, Mar 5, 2009	70.25	71.00	68.30	68.96
2209	AMEX	IVV	Wed, Mar 4, 2009	71.40	73.01	70.56	71.95
2208	AMEX	IVV	Tue, Mar 3, 2009	71.76	71.83	69.77	70.18
2207	AMEX	IVV	Mon, Mar 2, 2009	72.63	73.05	70.52	70.79
2206	AMEX	IVV	Fri, Feb 27, 2009	74.24	75.71	73.98	74.21
2205	AMEX	IVV	Thu, Feb 26, 2009	77.93	78.53	75.69	75.78
2204	AMEX	IVV	Wed, Feb 25, 2009	77.35	78.59	75.80	76.97
2203	AMEX	IVV	Tue, Feb 24, 2009	75.44	78.12	75.02	77.70
2202	AMEX	IVV	Mon, Feb 23, 2009	78.40	78.41	74.75	74.92
2201	AMEX	IVV	Fri, Feb 20, 2009	76.90	78.50	75.93	77.63
2200	AMEX	IVV	Thu, Feb 19, 2009	80.03	80.32	78.20	78.41
2199	AMEX	IVV	Wed, Feb 18, 2009	79.95	80.13	78.48	79.23
2198	AMEX	IVV	Tue, Feb 17, 2009	80.33	80.78	79.35	79.35
2197	AMEX	IVV	Fri, Feb 13, 2009	83.78	84.41	82.94	82.99
2196	AMEX	IVV	Thu, Feb 12, 2009	82.35	84.03	81.22	83.93
2195	AMEX	IVV	Wed, Feb 11, 2009	83.73	84.26	82.61	83.79
2194	AMEX	IVV	Tue, Feb 10, 2009	86.47	87.21	82.63	83.23
2193	AMEX	IVV	Mon, Feb 9, 2009	87.16	87.94	86.54	87.38
2192	AMEX	IVV	Fri, Feb 6, 2009	85.08	87.53	84.87	87.18
2191	AMEX	IVV	Thu, Feb 5, 2009	82.87	85.48	82.30	84.81
2190	AMEX	IVV	Wed, Feb 4, 2009	84.45	85.54	83.25	83.54
2189	AMEX	IVV	Tue, Feb 3, 2009	83.27	84.56	82.42	83.93
2188	AMEX	IVV	Mon, Feb 2, 2009	81.72	83.37	81.51	82.72
2187	AMEX	IVV	Fri, Jan 30, 2009	85.21	85.45	82.39	82.97
2186	AMEX	IVV	Thu, Jan 29, 2009	86.35	86.56	84.67	84.73
2185	AMEX	IVV	Wed, Jan 28, 2009	86.61	88.14	86.26	87.56
2184	AMEX	IVV	Tue, Jan 27, 2009	84.31	85.32	83.76	84.74
2183	AMEX	IVV	Mon, Jan 26, 2009	83.81	85.55	83.00	83.90
2182	AMEX	IVV	Fri, Jan 23, 2009	81.10	84.18	80.76	83.22
2181	AMEX	IVV	Thu, Jan 22, 2009	82.62	84.22	81.36	83.02
2180	AMEX	IVV	Wed, Jan 21, 2009	82.20	84.43	80.68	84.25
2179	AMEX	IVV	Tue, Jan 20, 2009	84.43	84.69	80.66	80.74
2178	AMEX	IVV	Fri, Jan 16, 2009	86.05	86.15	83.25	85.23
2177	AMEX	IVV	Thu, Jan 15, 2009	84.30	85.44	81.93	84.70
2176	AMEX	IVV	Wed, Jan 14, 2009	85.84	85.93	83.90	84.52
2175	AMEX	IVV	Tue, Jan 13, 2009	86.93	87.95	86.42	87.28
2174	AMEX	IVV	Mon, Jan 12, 2009	89.03	89.12	86.63	87.21
2173	AMEX	IVV	Fri, Jan 9, 2009	91.39	91.50	89.02	89.26
2172	AMEX	IVV	Thu, Jan 8, 2009	90.34	91.26	89.88	91.26
2171	AMEX	IVV	Wed, Jan 7, 2009	92.11	92.47	90.42	90.86
2170	AMEX	IVV	Tue, Jan 6, 2009	93.92	94.65	92.90	93.61
2169	AMEX	IVV	Mon, Jan 5, 2009	92.83	93.84	92.08	93.02
2168	AMEX	IVV	Fri, Jan 2, 2009	90.75	93.66	90.10	93.26
2167	AMEX	IVV	Wed, Dec 31, 2008	89.35	91.21	89.10	90.31
2166	AMEX	IVV	Tue, Dec 30, 2008	87.78	89.28	87.32	89.14
2165	AMEX	IVV	Mon, Dec 29, 2008	87.47	87.52	85.81	87.25
2164	AMEX	IVV	Fri, Dec 26, 2008	87.50	87.50	86.73	87.40
2163	AMEX	IVV	Wed, Dec 24, 2008	86.72	87.09	86.23	86.85
2162	AMEX	IVV	Tue, Dec 23, 2008	88.50	88.82	86.69	86.97
2161	AMEX	IVV	Mon, Dec 22, 2008	89.57	89.57	86.36	86.58
2160	AMEX	IVV	Fri, Dec 19, 2008	89.97	91.29	89.00	89.23
2159	AMEX	IVV	Thu, Dec 18, 2008	91.58	91.87	88.38	89.47
2158	AMEX	IVV	Wed, Dec 17, 2008	91.03	92.62	90.25	91.14
2157	AMEX	IVV	Tue, Dec 16, 2008	88.58	92.21	88.39	92.05
2156	AMEX	IVV	Mon, Dec 15, 2008	89.14	89.34	86.44	87.72
2155	AMEX	IVV	Fri, Dec 12, 2008	85.75	89.06	85.34	88.67
2154	AMEX	IVV	Thu, Dec 11, 2008	89.72	91.19	87.54	88.21
2153	AMEX	IVV	Wed, Dec 10, 2008	90.57	91.55	89.18	90.56
2152	AMEX	IVV	Tue, Dec 9, 2008	90.55	92.32	89.16	89.64
2151	AMEX	IVV	Mon, Dec 8, 2008	90.58	92.59	90.00	91.32
2150	AMEX	IVV	Fri, Dec 5, 2008	83.78	88.63	82.40	88.21
2149	AMEX	IVV	Thu, Dec 4, 2008	86.22	88.23	83.89	85.07
2148	AMEX	IVV	Wed, Dec 3, 2008	83.56	87.99	83.29	87.67
2147	AMEX	IVV	Tue, Dec 2, 2008	83.66	85.65	82.40	85.48
2146	AMEX	IVV	Mon, Dec 1, 2008	87.66	87.71	82.11	82.24
2145	AMEX	IVV	Fri, Nov 28, 2008	88.75	90.29	88.67	90.12
2144	AMEX	IVV	Wed, Nov 26, 2008	84.46	89.33	84.40	89.22
2143	AMEX	IVV	Tue, Nov 25, 2008	87.49	87.66	83.97	86.26
2142	AMEX	IVV	Mon, Nov 24, 2008	82.12	87.17	81.34	84.89
2141	AMEX	IVV	Fri, Nov 21, 2008	77.61	80.66	74.50	80.47
2140	AMEX	IVV	Thu, Nov 20, 2008	80.31	82.64	75.21	75.99
2139	AMEX	IVV	Wed, Nov 19, 2008	86.07	87.01	81.08	81.38
2138	AMEX	IVV	Tue, Nov 18, 2008	85.33	87.16	83.09	86.25
2137	AMEX	IVV	Mon, Nov 17, 2008	86.46	88.70	85.32	85.47
2136	AMEX	IVV	Fri, Nov 14, 2008	89.57	92.25	87.40	87.74
2135	AMEX	IVV	Thu, Nov 13, 2008	86.28	91.82	82.26	91.66
2134	AMEX	IVV	Wed, Nov 12, 2008	88.40	89.12	85.43	85.81
2133	AMEX	IVV	Tue, Nov 11, 2008	90.89	92.19	88.84	90.19
2132	AMEX	IVV	Mon, Nov 10, 2008	95.31	95.70	91.10	92.47
2131	AMEX	IVV	Fri, Nov 7, 2008	91.88	93.61	91.06	93.24
2130	AMEX	IVV	Thu, Nov 6, 2008	94.74	95.59	90.29	90.90
2129	AMEX	IVV	Wed, Nov 5, 2008	99.41	100.40	95.26	95.86
2128	AMEX	IVV	Tue, Nov 4, 2008	99.22	101.07	98.44	100.65
2127	AMEX	IVV	Mon, Nov 3, 2008	97.00	97.89	96.16	97.00
2126	AMEX	IVV	Fri, Oct 31, 2008	95.32	98.75	94.69	97.39
2125	AMEX	IVV	Thu, Oct 30, 2008	95.88	96.67	93.08	95.67
2124	AMEX	IVV	Wed, Oct 29, 2008	93.86	97.39	92.28	92.29
2123	AMEX	IVV	Tue, Oct 28, 2008	87.59	94.33	84.72	94.19
2122	AMEX	IVV	Mon, Oct 27, 2008	86.14	89.67	84.68	84.78
2121	AMEX	IVV	Fri, Oct 24, 2008	84.72	90.05	84.12	87.63
2120	AMEX	IVV	Thu, Oct 23, 2008	90.47	92.61	86.00	91.10
2119	AMEX	IVV	Wed, Oct 22, 2008	93.40	93.68	87.74	90.34
2118	AMEX	IVV	Tue, Oct 21, 2008	97.26	98.82	95.44	95.57
2117	AMEX	IVV	Mon, Oct 20, 2008	95.65	98.78	94.58	98.75
2116	AMEX	IVV	Fri, Oct 17, 2008	92.19	98.77	91.71	94.21
2115	AMEX	IVV	Thu, Oct 16, 2008	91.43	94.93	86.70	94.71
2114	AMEX	IVV	Wed, Oct 15, 2008	97.89	97.94	90.69	90.79
2113	AMEX	IVV	Tue, Oct 14, 2008	105.01	106.26	97.35	99.95
2112	AMEX	IVV	Mon, Oct 13, 2008	94.17	101.01	93.34	100.91
2111	AMEX	IVV	Fri, Oct 10, 2008	86.99	94.13	83.78	90.80
2110	AMEX	IVV	Thu, Oct 9, 2008	99.85	100.81	91.10	91.89
2109	AMEX	IVV	Wed, Oct 8, 2008	97.74	102.36	92.00	98.38
2108	AMEX	IVV	Tue, Oct 7, 2008	106.99	107.52	99.60	100.40
2107	AMEX	IVV	Mon, Oct 6, 2008	107.33	107.81	100.81	106.59
2106	AMEX	IVV	Fri, Oct 3, 2008	113.09	115.66	109.89	110.25
2105	AMEX	IVV	Thu, Oct 2, 2008	115.18	115.35	111.27	111.63
2104	AMEX	IVV	Wed, Oct 1, 2008	115.37	116.89	114.16	115.90
2103	AMEX	IVV	Tue, Sep 30, 2008	113.74	117.50	112.96	116.82
2102	AMEX	IVV	Mon, Sep 29, 2008	119.33	119.50	111.07	112.35
2101	AMEX	IVV	Fri, Sep 26, 2008	119.14	121.63	118.68	121.36
2100	AMEX	IVV	Thu, Sep 25, 2008	119.80	122.11	119.29	121.15
2099	AMEX	IVV	Wed, Sep 24, 2008	120.03	120.55	118.69	119.40
2098	AMEX	IVV	Tue, Sep 23, 2008	121.75	122.90	119.42	119.42
2097	AMEX	IVV	Mon, Sep 22, 2008	125.37	125.63	121.24	121.61
2096	AMEX	IVV	Fri, Sep 19, 2008	138.35	281.80	124.25	125.96
2095	AMEX	IVV	Thu, Sep 18, 2008	118.14	122.00	114.01	120.78
2094	AMEX	IVV	Wed, Sep 17, 2008	119.80	120.56	116.20	116.50
2093	AMEX	IVV	Tue, Sep 16, 2008	117.40	122.24	117.34	122.04
2092	AMEX	IVV	Mon, Sep 15, 2008	121.97	124.47	120.33	120.52
2091	AMEX	IVV	Fri, Sep 12, 2008	124.53	126.21	124.07	125.96
2090	AMEX	IVV	Thu, Sep 11, 2008	122.36	125.76	121.81	125.66
2089	AMEX	IVV	Wed, Sep 10, 2008	124.09	125.10	122.82	123.78
2088	AMEX	IVV	Tue, Sep 9, 2008	127.29	127.53	123.13	123.14
2087	AMEX	IVV	Mon, Sep 8, 2008	128.30	128.46	125.32	127.46
2086	AMEX	IVV	Fri, Sep 5, 2008	123.47	125.13	122.32	124.89
2085	AMEX	IVV	Thu, Sep 4, 2008	127.15	127.42	124.22	124.29
2084	AMEX	IVV	Wed, Sep 3, 2008	128.10	128.70	127.17	128.26
2083	AMEX	IVV	Tue, Sep 2, 2008	130.31	130.92	127.76	128.35
2082	AMEX	IVV	Fri, Aug 29, 2008	129.89	130.36	128.83	128.94
2081	AMEX	IVV	Thu, Aug 28, 2008	129.45	130.56	129.37	130.55
2080	AMEX	IVV	Wed, Aug 27, 2008	127.80	129.05	127.52	128.72
2079	AMEX	IVV	Tue, Aug 26, 2008	127.32	128.08	126.81	127.64
2078	AMEX	IVV	Mon, Aug 25, 2008	128.97	129.06	126.98	127.35
2077	AMEX	IVV	Fri, Aug 22, 2008	128.94	129.88	128.80	129.74
2076	AMEX	IVV	Thu, Aug 21, 2008	126.98	128.65	126.85	128.22
2075	AMEX	IVV	Wed, Aug 20, 2008	127.62	128.15	126.57	127.96
2074	AMEX	IVV	Tue, Aug 19, 2008	127.62	127.90	126.75	127.25
2073	AMEX	IVV	Mon, Aug 18, 2008	130.73	130.73	127.87	128.54
2072	AMEX	IVV	Fri, Aug 15, 2008	130.12	130.71	129.52	130.29
2071	AMEX	IVV	Thu, Aug 14, 2008	128.09	130.49	127.99	129.76
2070	AMEX	IVV	Wed, Aug 13, 2008	128.98	129.83	127.91	129.05
2069	AMEX	IVV	Tue, Aug 12, 2008	130.50	130.58	128.94	129.52
2068	AMEX	IVV	Mon, Aug 11, 2008	129.73	131.72	129.47	130.88
2067	AMEX	IVV	Fri, Aug 8, 2008	126.76	130.16	126.62	129.84
2066	AMEX	IVV	Thu, Aug 7, 2008	128.20	128.65	126.78	127.15
2065	AMEX	IVV	Wed, Aug 6, 2008	128.29	129.53	127.90	129.33
2064	AMEX	IVV	Tue, Aug 5, 2008	126.28	128.65	126.12	128.65
2063	AMEX	IVV	Mon, Aug 4, 2008	126.22	126.34	124.99	125.14
2062	AMEX	IVV	Fri, Aug 1, 2008	127.38	127.49	125.67	126.32
2061	AMEX	IVV	Thu, Jul 31, 2008	127.62	128.78	126.86	127.05
2060	AMEX	IVV	Wed, Jul 30, 2008	127.27	128.68	126.74	128.66
2059	AMEX	IVV	Tue, Jul 29, 2008	124.20	126.52	124.05	126.46
2058	AMEX	IVV	Mon, Jul 28, 2008	125.65	126.26	123.66	123.86
2057	AMEX	IVV	Fri, Jul 25, 2008	126.10	126.52	125.38	125.89
2056	AMEX	IVV	Thu, Jul 24, 2008	128.54	128.65	125.39	125.65
2055	AMEX	IVV	Wed, Jul 23, 2008	128.15	129.37	127.81	128.43
2054	AMEX	IVV	Tue, Jul 22, 2008	125.36	128.02	125.11	127.85
2053	AMEX	IVV	Mon, Jul 21, 2008	126.76	127.01	125.77	126.22
2052	AMEX	IVV	Fri, Jul 18, 2008	126.41	126.50	125.39	126.06
2051	AMEX	IVV	Thu, Jul 17, 2008	125.39	126.48	124.33	126.16
2050	AMEX	IVV	Wed, Jul 16, 2008	121.93	124.80	121.33	124.63
2049	AMEX	IVV	Tue, Jul 15, 2008	122.00	123.67	120.25	121.62
2048	AMEX	IVV	Mon, Jul 14, 2008	125.58	125.69	122.62	123.10
2047	AMEX	IVV	Fri, Jul 11, 2008	124.18	125.97	122.72	124.26
2046	AMEX	IVV	Thu, Jul 10, 2008	124.69	125.96	123.83	125.62
2045	AMEX	IVV	Wed, Jul 9, 2008	127.75	127.97	124.64	124.68
2044	AMEX	IVV	Tue, Jul 8, 2008	125.20	127.62	124.43	127.49
2043	AMEX	IVV	Mon, Jul 7, 2008	126.99	127.56	124.16	125.29
2042	AMEX	IVV	Thu, Jul 3, 2008	127.33	127.33	125.25	126.33
2041	AMEX	IVV	Wed, Jul 2, 2008	129.07	129.37	126.26	126.26
2040	AMEX	IVV	Tue, Jul 1, 2008	126.77	128.69	126.16	128.57
2039	AMEX	IVV	Mon, Jun 30, 2008	128.11	129.14	127.51	128.00
2038	AMEX	IVV	Fri, Jun 27, 2008	128.55	129.06	127.27	128.06
2037	AMEX	IVV	Thu, Jun 26, 2008	130.79	130.96	128.32	128.33
2036	AMEX	IVV	Wed, Jun 25, 2008	131.90	133.62	131.84	132.24
2035	AMEX	IVV	Tue, Jun 24, 2008	131.30	132.64	130.43	131.46
2034	AMEX	IVV	Mon, Jun 23, 2008	132.96	133.07	132.19	132.48
2033	AMEX	IVV	Fri, Jun 20, 2008	133.75	133.94	132.08	132.50
2032	AMEX	IVV	Thu, Jun 19, 2008	134.35	135.43	133.70	134.91
2031	AMEX	IVV	Wed, Jun 18, 2008	134.97	135.26	133.95	134.51
2030	AMEX	IVV	Tue, Jun 17, 2008	137.31	137.32	135.61	135.61
2029	AMEX	IVV	Mon, Jun 16, 2008	135.72	137.13	135.66	136.59
2028	AMEX	IVV	Fri, Jun 13, 2008	135.43	136.62	134.82	136.62
2027	AMEX	IVV	Thu, Jun 12, 2008	134.79	135.97	133.74	134.58
2026	AMEX	IVV	Wed, Jun 11, 2008	136.19	136.28	133.93	133.93
2025	AMEX	IVV	Tue, Jun 10, 2008	135.85	137.29	135.74	136.30
2024	AMEX	IVV	Mon, Jun 9, 2008	137.13	137.72	135.65	136.82
2023	AMEX	IVV	Fri, Jun 6, 2008	139.84	140.03	136.56	136.56
2022	AMEX	IVV	Thu, Jun 5, 2008	138.80	141.04	138.55	140.82
2021	AMEX	IVV	Wed, Jun 4, 2008	137.95	139.38	137.70	138.31
2020	AMEX	IVV	Tue, Jun 3, 2008	139.54	139.84	137.44	138.31
2019	AMEX	IVV	Mon, Jun 2, 2008	140.02	140.08	138.27	139.02
2018	AMEX	IVV	Fri, May 30, 2008	140.69	140.95	140.29	140.39
2017	AMEX	IVV	Thu, May 29, 2008	139.32	141.14	139.32	140.28
2016	AMEX	IVV	Wed, May 28, 2008	139.39	139.65	138.25	139.65
2015	AMEX	IVV	Tue, May 27, 2008	138.05	139.21	137.75	138.97
2014	AMEX	IVV	Fri, May 23, 2008	139.31	139.42	137.80	138.06
2013	AMEX	IVV	Thu, May 22, 2008	139.66	140.38	139.48	139.74
2012	AMEX	IVV	Wed, May 21, 2008	142.02	142.33	139.27	139.48
2011	AMEX	IVV	Tue, May 20, 2008	142.51	142.56	141.29	141.91
2010	AMEX	IVV	Mon, May 19, 2008	143.04	144.44	142.56	143.10
2009	AMEX	IVV	Fri, May 16, 2008	143.07	143.10	141.84	142.84
2008	AMEX	IVV	Thu, May 15, 2008	141.27	142.84	141.04	142.79
2007	AMEX	IVV	Wed, May 14, 2008	141.29	142.42	141.10	141.16
2006	AMEX	IVV	Tue, May 13, 2008	141.07	141.11	139.95	140.60
2005	AMEX	IVV	Mon, May 12, 2008	139.46	140.74	138.95	140.67
2004	AMEX	IVV	Fri, May 9, 2008	138.79	139.61	138.68	139.18
2003	AMEX	IVV	Thu, May 8, 2008	140.01	140.54	139.22	140.08
2002	AMEX	IVV	Wed, May 7, 2008	142.13	142.25	139.35	139.53
2001	AMEX	IVV	Tue, May 6, 2008	140.21	142.41	139.91	142.05
2000	AMEX	IVV	Mon, May 5, 2008	141.33	141.76	140.64	140.91
1999	AMEX	IVV	Fri, May 2, 2008	142.61	142.61	140.79	141.58
1998	AMEX	IVV	Thu, May 1, 2008	138.60	141.24	138.50	141.15
1997	AMEX	IVV	Wed, Apr 30, 2008	139.56	140.76	138.56	138.61
1996	AMEX	IVV	Tue, Apr 29, 2008	139.64	139.90	138.83	139.23
1995	AMEX	IVV	Mon, Apr 28, 2008	140.13	140.47	139.60	139.83
1994	AMEX	IVV	Fri, Apr 25, 2008	139.67	140.11	138.15	139.97
1993	AMEX	IVV	Thu, Apr 24, 2008	138.29	139.94	137.28	138.97
1992	AMEX	IVV	Wed, Apr 23, 2008	138.30	138.98	137.34	138.10
1991	AMEX	IVV	Tue, Apr 22, 2008	138.37	138.50	137.13	137.92
1990	AMEX	IVV	Mon, Apr 21, 2008	138.45	139.19	138.08	138.95
1989	AMEX	IVV	Fri, Apr 18, 2008	139.17	139.79	138.53	139.19
1988	AMEX	IVV	Thu, Apr 17, 2008	136.22	137.05	135.89	136.63
1987	AMEX	IVV	Wed, Apr 16, 2008	134.77	136.73	134.75	136.42
1986	AMEX	IVV	Tue, Apr 15, 2008	133.76	133.90	132.56	133.72
1985	AMEX	IVV	Mon, Apr 14, 2008	133.38	133.76	132.77	133.00
1984	AMEX	IVV	Fri, Apr 11, 2008	134.67	135.20	133.23	133.52
1983	AMEX	IVV	Thu, Apr 10, 2008	135.63	136.88	135.13	136.16
1982	AMEX	IVV	Wed, Apr 9, 2008	136.81	137.03	135.12	135.65
1981	AMEX	IVV	Tue, Apr 8, 2008	136.43	137.16	136.20	136.76
1980	AMEX	IVV	Mon, Apr 7, 2008	138.14	138.77	136.96	137.24
1979	AMEX	IVV	Fri, Apr 4, 2008	137.28	138.18	136.36	137.21
1978	AMEX	IVV	Thu, Apr 3, 2008	136.14	137.65	135.95	137.01
1977	AMEX	IVV	Wed, Apr 2, 2008	137.32	137.88	136.23	136.82
1976	AMEX	IVV	Tue, Apr 1, 2008	133.91	137.10	133.76	137.10
1975	AMEX	IVV	Mon, Mar 31, 2008	131.48	132.95	131.32	132.23
1974	AMEX	IVV	Fri, Mar 28, 2008	133.19	133.56	131.32	131.62
1973	AMEX	IVV	Thu, Mar 27, 2008	134.51	134.66	132.60	132.75
1972	AMEX	IVV	Wed, Mar 26, 2008	134.73	134.80	133.45	133.45
1971	AMEX	IVV	Tue, Mar 25, 2008	135.11	135.77	134.09	135.32
1970	AMEX	IVV	Mon, Mar 24, 2008	134.27	136.71	134.16	135.60
1969	AMEX	IVV	Thu, Mar 20, 2008	130.87	133.77	130.14	133.34
1968	AMEX	IVV	Wed, Mar 19, 2008	134.37	134.90	130.50	130.56
1967	AMEX	IVV	Tue, Mar 18, 2008	130.87	133.62	130.22	133.62
1966	AMEX	IVV	Mon, Mar 17, 2008	126.55	129.46	126.33	128.16
1965	AMEX	IVV	Fri, Mar 14, 2008	133.05	133.05	128.08	129.48
1964	AMEX	IVV	Thu, Mar 13, 2008	129.84	132.85	128.85	132.14
1963	AMEX	IVV	Wed, Mar 12, 2008	133.02	134.01	131.40	131.55
1962	AMEX	IVV	Tue, Mar 11, 2008	130.96	132.66	129.20	132.61
1961	AMEX	IVV	Mon, Mar 10, 2008	130.08	130.14	127.82	128.13
1960	AMEX	IVV	Fri, Mar 7, 2008	130.01	131.98	128.81	129.99
1959	AMEX	IVV	Thu, Mar 6, 2008	133.27	133.48	130.89	131.04
1958	AMEX	IVV	Wed, Mar 5, 2008	133.68	135.01	132.59	134.19
1957	AMEX	IVV	Tue, Mar 4, 2008	132.44	133.65	131.23	133.15
1956	AMEX	IVV	Mon, Mar 3, 2008	133.40	134.06	132.50	133.70
1955	AMEX	IVV	Fri, Feb 29, 2008	135.86	135.90	133.02	133.75
1954	AMEX	IVV	Thu, Feb 28, 2008	137.56	138.20	136.83	137.19
1953	AMEX	IVV	Wed, Feb 27, 2008	137.85	139.40	137.68	138.35
1952	AMEX	IVV	Tue, Feb 26, 2008	137.00	139.23	136.80	138.60
1951	AMEX	IVV	Mon, Feb 25, 2008	135.84	137.90	135.07	137.59
1950	AMEX	IVV	Fri, Feb 22, 2008	135.20	135.99	133.14	135.92
1949	AMEX	IVV	Thu, Feb 21, 2008	136.90	137.26	134.35	134.71
1948	AMEX	IVV	Wed, Feb 20, 2008	134.29	136.82	134.04	136.22
1947	AMEX	IVV	Tue, Feb 19, 2008	137.59	137.59	134.88	135.31
1946	AMEX	IVV	Fri, Feb 15, 2008	134.75	135.40	134.18	135.30
1945	AMEX	IVV	Thu, Feb 14, 2008	137.24	137.24	135.07	135.23
1944	AMEX	IVV	Wed, Feb 13, 2008	136.34	137.29	135.42	136.89
1943	AMEX	IVV	Tue, Feb 12, 2008	135.17	136.56	134.25	135.21
1942	AMEX	IVV	Mon, Feb 11, 2008	133.39	134.48	132.29	134.17
1941	AMEX	IVV	Fri, Feb 8, 2008	133.50	134.47	132.38	133.40
1940	AMEX	IVV	Thu, Feb 7, 2008	132.38	135.04	131.97	133.98
1939	AMEX	IVV	Wed, Feb 6, 2008	134.78	135.50	132.70	132.98
1938	AMEX	IVV	Tue, Feb 5, 2008	136.14	136.51	133.95	134.01
1937	AMEX	IVV	Mon, Feb 4, 2008	139.45	139.58	138.14	138.30
1936	AMEX	IVV	Fri, Feb 1, 2008	138.19	139.85	137.79	139.70
1935	AMEX	IVV	Thu, Jan 31, 2008	133.67	138.79	133.45	137.54
1934	AMEX	IVV	Wed, Jan 30, 2008	135.84	138.76	135.39	135.51
1933	AMEX	IVV	Tue, Jan 29, 2008	136.36	136.67	135.13	136.30
1932	AMEX	IVV	Mon, Jan 28, 2008	133.52	135.60	132.33	135.60
1931	AMEX	IVV	Fri, Jan 25, 2008	136.76	137.03	132.86	133.21
1930	AMEX	IVV	Thu, Jan 24, 2008	134.53	135.69	133.59	135.26
1929	AMEX	IVV	Wed, Jan 23, 2008	127.48	134.21	127.11	134.06
1928	AMEX	IVV	Tue, Jan 22, 2008	126.73	132.41	124.98	131.16
1927	AMEX	IVV	Fri, Jan 18, 2008	134.41	135.27	131.38	132.79
1926	AMEX	IVV	Thu, Jan 17, 2008	137.88	137.96	133.19	133.50
1925	AMEX	IVV	Wed, Jan 16, 2008	137.61	139.37	136.53	137.36
1924	AMEX	IVV	Tue, Jan 15, 2008	139.96	140.36	138.18	138.24
1923	AMEX	IVV	Mon, Jan 14, 2008	141.30	141.94	140.67	141.75
1922	AMEX	IVV	Fri, Jan 11, 2008	140.99	141.80	139.56	140.30
1921	AMEX	IVV	Thu, Jan 10, 2008	139.94	143.07	139.64	142.00
1920	AMEX	IVV	Wed, Jan 9, 2008	139.27	141.06	137.97	141.05
1919	AMEX	IVV	Tue, Jan 8, 2008	142.30	143.15	138.90	139.21
1918	AMEX	IVV	Mon, Jan 7, 2008	142.06	142.49	140.39	141.83
1917	AMEX	IVV	Fri, Jan 4, 2008	143.63	143.70	141.12	141.12
1916	AMEX	IVV	Thu, Jan 3, 2008	145.22	145.76	144.43	144.72
1915	AMEX	IVV	Wed, Jan 2, 2008	146.83	147.25	144.21	144.91
1914	AMEX	IVV	Mon, Dec 31, 2007	147.38	147.61	146.38	146.38
1913	AMEX	IVV	Fri, Dec 28, 2007	148.72	148.90	147.18	147.60
1912	AMEX	IVV	Thu, Dec 27, 2007	149.23	149.35	144.75	148.13
1911	AMEX	IVV	Wed, Dec 26, 2007	149.87	150.68	149.58	150.67
1910	AMEX	IVV	Mon, Dec 24, 2007	149.80	150.54	149.59	150.16
1909	AMEX	IVV	Fri, Dec 21, 2007	148.48	149.35	148.15	149.04
1908	AMEX	IVV	Thu, Dec 20, 2007	147.09	147.15	145.45	147.07
1907	AMEX	IVV	Wed, Dec 19, 2007	146.25	147.15	145.22	146.07
1906	AMEX	IVV	Tue, Dec 18, 2007	146.41	146.73	144.28	146.24
1905	AMEX	IVV	Mon, Dec 17, 2007	146.90	147.12	145.23	145.32
1904	AMEX	IVV	Fri, Dec 14, 2007	148.39	149.38	147.30	147.30
1903	AMEX	IVV	Thu, Dec 13, 2007	148.58	149.66	147.59	149.51
1902	AMEX	IVV	Wed, Dec 12, 2007	151.85	152.02	147.45	149.32
1901	AMEX	IVV	Tue, Dec 11, 2007	152.42	153.15	148.25	148.39
1900	AMEX	IVV	Mon, Dec 10, 2007	151.56	152.51	151.15	152.41
1899	AMEX	IVV	Fri, Dec 7, 2007	151.73	151.75	150.88	151.03
1898	AMEX	IVV	Thu, Dec 6, 2007	148.93	151.48	148.85	151.18
1897	AMEX	IVV	Wed, Dec 5, 2007	148.19	149.31	148.12	149.19
1896	AMEX	IVV	Tue, Dec 4, 2007	146.92	147.58	146.56	146.56
1895	AMEX	IVV	Mon, Dec 3, 2007	148.39	148.68	147.56	147.76
1894	AMEX	IVV	Fri, Nov 30, 2007	149.36	149.55	147.65	148.75
1893	AMEX	IVV	Thu, Nov 29, 2007	146.93	147.99	146.36	147.48
1892	AMEX	IVV	Wed, Nov 28, 2007	144.38	147.76	144.38	147.40
1891	AMEX	IVV	Tue, Nov 27, 2007	142.01	143.49	141.22	142.98
1890	AMEX	IVV	Mon, Nov 26, 2007	144.66	145.14	140.97	141.11
1889	AMEX	IVV	Fri, Nov 23, 2007	143.25	144.60	142.96	144.37
1888	AMEX	IVV	Wed, Nov 21, 2007	143.31	144.14	141.86	141.86
1887	AMEX	IVV	Tue, Nov 20, 2007	143.94	145.79	142.39	144.80
1886	AMEX	IVV	Mon, Nov 19, 2007	145.50	145.60	143.47	144.04
1885	AMEX	IVV	Fri, Nov 16, 2007	146.58	146.69	144.80	146.20
1884	AMEX	IVV	Thu, Nov 15, 2007	147.01	147.74	144.74	145.68
1883	AMEX	IVV	Wed, Nov 14, 2007	149.41	149.65	147.11	147.77
1882	AMEX	IVV	Tue, Nov 13, 2007	145.47	148.55	145.46	148.23
1881	AMEX	IVV	Mon, Nov 12, 2007	145.40	146.86	144.02	144.02
1880	AMEX	IVV	Fri, Nov 9, 2007	145.92	147.78	145.16	145.37
1879	AMEX	IVV	Thu, Nov 8, 2007	148.26	148.64	145.35	147.39
1878	AMEX	IVV	Wed, Nov 7, 2007	150.63	151.40	147.88	148.27
1877	AMEX	IVV	Tue, Nov 6, 2007	151.14	152.37	150.20	152.35
1876	AMEX	IVV	Mon, Nov 5, 2007	149.96	151.41	149.26	150.22
1875	AMEX	IVV	Fri, Nov 2, 2007	151.70	151.83	149.49	151.44
1874	AMEX	IVV	Thu, Nov 1, 2007	153.59	153.67	150.86	151.30
1873	AMEX	IVV	Wed, Oct 31, 2007	154.19	155.54	152.47	155.10
1872	AMEX	IVV	Tue, Oct 30, 2007	153.74	154.04	153.14	153.22
1871	AMEX	IVV	Mon, Oct 29, 2007	154.16	154.70	153.82	154.40
1870	AMEX	IVV	Fri, Oct 26, 2007	153.38	153.90	152.19	153.90
1869	AMEX	IVV	Thu, Oct 25, 2007	151.94	152.61	150.16	152.23
1868	AMEX	IVV	Wed, Oct 24, 2007	151.51	151.98	149.11	151.71
1867	AMEX	IVV	Tue, Oct 23, 2007	151.60	152.21	150.54	152.09
1866	AMEX	IVV	Mon, Oct 22, 2007	148.97	151.03	148.95	150.80
1865	AMEX	IVV	Fri, Oct 19, 2007	153.40	153.50	150.01	150.25
1864	AMEX	IVV	Thu, Oct 18, 2007	153.73	154.44	153.37	153.96
1863	AMEX	IVV	Wed, Oct 17, 2007	155.26	155.36	152.76	154.63
1862	AMEX	IVV	Tue, Oct 16, 2007	154.75	154.79	153.77	154.14
1861	AMEX	IVV	Mon, Oct 15, 2007	156.52	156.61	154.21	155.25
1860	AMEX	IVV	Fri, Oct 12, 2007	155.81	156.70	155.45	156.70
1859	AMEX	IVV	Thu, Oct 11, 2007	157.26	157.79	154.79	155.80
1858	AMEX	IVV	Wed, Oct 10, 2007	156.28	156.71	155.69	156.46
1857	AMEX	IVV	Tue, Oct 9, 2007	155.86	156.79	155.29	156.79
1856	AMEX	IVV	Mon, Oct 8, 2007	155.67	155.75	155.04	155.27
1855	AMEX	IVV	Fri, Oct 5, 2007	155.40	156.38	154.91	156.14
1854	AMEX	IVV	Thu, Oct 4, 2007	154.38	154.50	153.86	154.23
1853	AMEX	IVV	Wed, Oct 3, 2007	154.09	154.67	153.72	154.10
1852	AMEX	IVV	Tue, Oct 2, 2007	154.76	154.92	154.09	154.42
1851	AMEX	IVV	Mon, Oct 1, 2007	152.88	155.00	152.88	154.52
1850	AMEX	IVV	Fri, Sep 28, 2007	153.16	153.45	152.27	152.97
1849	AMEX	IVV	Thu, Sep 27, 2007	153.13	153.38	152.63	153.38
1848	AMEX	IVV	Wed, Sep 26, 2007	152.47	153.04	151.95	152.55
1847	AMEX	IVV	Tue, Sep 25, 2007	151.75	152.58	151.43	152.38
1846	AMEX	IVV	Mon, Sep 24, 2007	153.35	153.76	152.33	152.59
1845	AMEX	IVV	Fri, Sep 21, 2007	153.57	153.83	152.85	152.85
1844	AMEX	IVV	Thu, Sep 20, 2007	153.53	153.63	152.35	152.70
1843	AMEX	IVV	Wed, Sep 19, 2007	153.67	154.58	152.92	153.45
1842	AMEX	IVV	Tue, Sep 18, 2007	149.20	152.71	148.61	152.55
1841	AMEX	IVV	Mon, Sep 17, 2007	148.41	148.85	147.83	148.35
1840	AMEX	IVV	Fri, Sep 14, 2007	148.13	149.26	147.96	149.18
1839	AMEX	IVV	Thu, Sep 13, 2007	148.78	149.66	148.42	149.11
1838	AMEX	IVV	Wed, Sep 12, 2007	147.45	148.62	147.18	148.05
1837	AMEX	IVV	Tue, Sep 11, 2007	146.46	147.90	146.30	147.71
1836	AMEX	IVV	Mon, Sep 10, 2007	146.66	146.90	144.53	145.90
1835	AMEX	IVV	Fri, Sep 7, 2007	146.76	147.08	145.44	146.40
1834	AMEX	IVV	Thu, Sep 6, 2007	148.19	148.82	147.34	148.45
1833	AMEX	IVV	Wed, Sep 5, 2007	148.42	148.56	147.18	148.06
1832	AMEX	IVV	Tue, Sep 4, 2007	147.69	150.18	147.60	149.50
1831	AMEX	IVV	Fri, Aug 31, 2007	147.90	148.70	147.03	147.55
1830	AMEX	IVV	Thu, Aug 30, 2007	145.66	147.39	145.51	146.36
1829	AMEX	IVV	Wed, Aug 29, 2007	144.63	146.95	144.15	146.95
1828	AMEX	IVV	Tue, Aug 28, 2007	146.35	146.50	143.65	143.98
1827	AMEX	IVV	Mon, Aug 27, 2007	148.05	148.11	146.95	147.05
1826	AMEX	IVV	Fri, Aug 24, 2007	146.82	148.55	146.48	148.55
1825	AMEX	IVV	Thu, Aug 23, 2007	147.54	147.80	145.78	146.70
1824	AMEX	IVV	Wed, Aug 22, 2007	146.41	146.99	145.51	146.90
1823	AMEX	IVV	Tue, Aug 21, 2007	144.82	145.99	144.35	144.96
1822	AMEX	IVV	Mon, Aug 20, 2007	145.37	145.62	143.47	144.82
1821	AMEX	IVV	Fri, Aug 17, 2007	145.70	146.01	142.55	145.00
1820	AMEX	IVV	Thu, Aug 16, 2007	139.96	142.67	137.47	142.55
1819	AMEX	IVV	Wed, Aug 15, 2007	142.89	144.60	140.80	141.25
1818	AMEX	IVV	Tue, Aug 14, 2007	145.78	146.10	142.96	143.40
1817	AMEX	IVV	Mon, Aug 13, 2007	146.79	147.09	145.32	145.47
1816	AMEX	IVV	Fri, Aug 10, 2007	144.47	146.65	143.36	144.87
1815	AMEX	IVV	Thu, Aug 9, 2007	147.54	149.08	145.55	145.55
1814	AMEX	IVV	Wed, Aug 8, 2007	148.59	150.77	148.12	150.02
1813	AMEX	IVV	Tue, Aug 7, 2007	145.93	149.12	145.80	147.88
1812	AMEX	IVV	Mon, Aug 6, 2007	144.55	147.00	142.95	146.37
1811	AMEX	IVV	Fri, Aug 3, 2007	147.48	147.64	143.20	143.90
1810	AMEX	IVV	Thu, Aug 2, 2007	147.01	147.96	146.28	147.70
1809	AMEX	IVV	Wed, Aug 1, 2007	145.44	147.15	144.19	146.51
1808	AMEX	IVV	Tue, Jul 31, 2007	148.66	149.10	145.50	145.75
1807	AMEX	IVV	Mon, Jul 30, 2007	146.27	148.01	145.62	147.66
1806	AMEX	IVV	Fri, Jul 27, 2007	148.44	149.11	145.26	145.43
1805	AMEX	IVV	Thu, Jul 26, 2007	150.46	150.93	146.69	148.43
1804	AMEX	IVV	Wed, Jul 25, 2007	152.25	152.65	150.51	151.83
1803	AMEX	IVV	Tue, Jul 24, 2007	153.30	153.72	151.06	151.55
1802	AMEX	IVV	Mon, Jul 23, 2007	154.56	154.92	154.07	154.35
1801	AMEX	IVV	Fri, Jul 20, 2007	155.10	155.20	153.04	153.80
1800	AMEX	IVV	Thu, Jul 19, 2007	155.55	155.75	154.98	155.22
1799	AMEX	IVV	Wed, Jul 18, 2007	154.40	154.97	153.52	154.72
1798	AMEX	IVV	Tue, Jul 17, 2007	155.20	155.67	154.91	154.93
1797	AMEX	IVV	Mon, Jul 16, 2007	155.24	155.74	154.79	155.05
1796	AMEX	IVV	Fri, Jul 13, 2007	154.80	155.68	154.66	155.10
1795	AMEX	IVV	Thu, Jul 12, 2007	152.58	155.02	152.58	154.84
1794	AMEX	IVV	Wed, Jul 11, 2007	151.02	152.25	150.74	152.25
1793	AMEX	IVV	Tue, Jul 10, 2007	152.52	152.79	151.05	151.05
1792	AMEX	IVV	Mon, Jul 9, 2007	153.41	153.57	152.82	153.20
1791	AMEX	IVV	Fri, Jul 6, 2007	152.62	153.38	152.16	153.25
1790	AMEX	IVV	Thu, Jul 5, 2007	152.64	152.78	151.87	152.50
1789	AMEX	IVV	Tue, Jul 3, 2007	152.40	152.70	152.23	152.64
1788	AMEX	IVV	Mon, Jul 2, 2007	151.21	152.04	150.95	152.03
1787	AMEX	IVV	Fri, Jun 29, 2007	151.14	151.83	149.40	150.50
1786	AMEX	IVV	Thu, Jun 28, 2007	151.26	152.26	151.19	151.30
1785	AMEX	IVV	Wed, Jun 27, 2007	149.09	151.41	148.90	151.38
1784	AMEX	IVV	Tue, Jun 26, 2007	151.05	151.32	149.23	149.23
1783	AMEX	IVV	Mon, Jun 25, 2007	151.16	152.12	149.89	150.78
1782	AMEX	IVV	Fri, Jun 22, 2007	152.32	152.60	150.73	151.17
1781	AMEX	IVV	Thu, Jun 21, 2007	151.90	152.96	151.11	152.76
1780	AMEX	IVV	Wed, Jun 20, 2007	154.57	154.57	151.85	151.85
1779	AMEX	IVV	Tue, Jun 19, 2007	153.60	154.26	153.24	154.05
1778	AMEX	IVV	Mon, Jun 18, 2007	154.18	154.34	153.56	153.79
1777	AMEX	IVV	Fri, Jun 15, 2007	154.13	154.53	153.82	153.87
1776	AMEX	IVV	Thu, Jun 14, 2007	152.30	153.34	152.25	153.06
1775	AMEX	IVV	Wed, Jun 13, 2007	150.63	152.19	150.40	152.14
1774	AMEX	IVV	Tue, Jun 12, 2007	150.90	151.72	149.82	149.82
1773	AMEX	IVV	Mon, Jun 11, 2007	151.25	152.17	150.93	151.52
1772	AMEX	IVV	Fri, Jun 8, 2007	149.65	151.41	149.31	151.27
1771	AMEX	IVV	Thu, Jun 7, 2007	151.86	152.28	149.34	149.34
1770	AMEX	IVV	Wed, Jun 6, 2007	153.15	153.18	151.98	152.13
1769	AMEX	IVV	Tue, Jun 5, 2007	154.05	154.18	153.11	153.78
1768	AMEX	IVV	Mon, Jun 4, 2007	153.77	154.60	153.75	154.33
1767	AMEX	IVV	Fri, Jun 1, 2007	154.28	154.58	153.73	154.21
1766	AMEX	IVV	Thu, May 31, 2007	153.95	154.09	153.35	153.55
1765	AMEX	IVV	Wed, May 30, 2007	151.69	153.67	151.56	153.67
1764	AMEX	IVV	Tue, May 29, 2007	152.20	152.64	151.67	152.52
1763	AMEX	IVV	Fri, May 25, 2007	151.75	152.21	151.40	151.98
1762	AMEX	IVV	Thu, May 24, 2007	152.78	153.43	150.95	151.34
1761	AMEX	IVV	Wed, May 23, 2007	153.16	153.70	152.61	152.64
1760	AMEX	IVV	Tue, May 22, 2007	152.93	153.38	152.55	152.55
1759	AMEX	IVV	Mon, May 21, 2007	152.79	153.44	152.73	152.81
1758	AMEX	IVV	Fri, May 18, 2007	152.00	152.81	152.00	152.81
1757	AMEX	IVV	Thu, May 17, 2007	151.70	152.17	151.35	151.53
1756	AMEX	IVV	Wed, May 16, 2007	150.97	151.86	150.62	151.86
1755	AMEX	IVV	Tue, May 15, 2007	150.90	151.86	150.42	150.73
1754	AMEX	IVV	Mon, May 14, 2007	151.12	151.49	150.17	150.82
1753	AMEX	IVV	Fri, May 11, 2007	149.99	151.09	149.95	151.09
1752	AMEX	IVV	Thu, May 10, 2007	150.89	151.22	149.54	149.73
1751	AMEX	IVV	Wed, May 9, 2007	150.79	151.71	150.66	151.44
1750	AMEX	IVV	Tue, May 8, 2007	150.70	151.12	150.33	150.95
1749	AMEX	IVV	Mon, May 7, 2007	151.04	151.39	151.00	151.21
1748	AMEX	IVV	Fri, May 4, 2007	150.96	151.32	150.46	151.19
1747	AMEX	IVV	Thu, May 3, 2007	150.22	150.62	149.95	150.49
1746	AMEX	IVV	Wed, May 2, 2007	149.10	150.15	149.00	149.84
1745	AMEX	IVV	Tue, May 1, 2007	148.75	148.93	147.87	148.85
1744	AMEX	IVV	Mon, Apr 30, 2007	149.79	149.95	148.41	148.48
1743	AMEX	IVV	Fri, Apr 27, 2007	149.25	149.94	149.07	149.86
1742	AMEX	IVV	Thu, Apr 26, 2007	149.81	150.02	149.33	149.88
1741	AMEX	IVV	Wed, Apr 25, 2007	149.00	149.88	148.38	149.71
1740	AMEX	IVV	Tue, Apr 24, 2007	148.45	148.60	147.55	148.40
1739	AMEX	IVV	Mon, Apr 23, 2007	148.60	148.94	148.20	148.26
1738	AMEX	IVV	Fri, Apr 20, 2007	148.45	148.80	147.94	148.78
1737	AMEX	IVV	Thu, Apr 19, 2007	146.74	147.61	146.50	147.48
1736	AMEX	IVV	Wed, Apr 18, 2007	146.92	147.85	146.81	147.60
1735	AMEX	IVV	Tue, Apr 17, 2007	147.00	147.61	146.89	147.27
1734	AMEX	IVV	Mon, Apr 16, 2007	146.10	147.05	146.07	146.93
1733	AMEX	IVV	Fri, Apr 13, 2007	145.15	145.49	144.58	145.48
1732	AMEX	IVV	Thu, Apr 12, 2007	144.10	145.02	143.58	145.00
1731	AMEX	IVV	Wed, Apr 11, 2007	145.05	145.08	143.78	144.15
1730	AMEX	IVV	Tue, Apr 10, 2007	144.53	145.06	144.52	144.88
1729	AMEX	IVV	Mon, Apr 9, 2007	144.84	145.01	144.48	144.72
1728	AMEX	IVV	Thu, Apr 5, 2007	143.90	144.67	143.83	144.54
1727	AMEX	IVV	Wed, Apr 4, 2007	143.90	144.16	143.63	144.00
1726	AMEX	IVV	Tue, Apr 3, 2007	143.22	144.20	143.15	143.96
1725	AMEX	IVV	Mon, Apr 2, 2007	142.45	142.69	141.73	142.40
1724	AMEX	IVV	Fri, Mar 30, 2007	142.40	143.04	140.95	142.34
1723	AMEX	IVV	Thu, Mar 29, 2007	142.79	142.79	141.41	142.18
1722	AMEX	IVV	Wed, Mar 28, 2007	142.45	142.66	141.49	142.04
1721	AMEX	IVV	Tue, Mar 27, 2007	143.40	143.40	142.60	142.99
1720	AMEX	IVV	Mon, Mar 26, 2007	143.76	143.82	140.98	143.42
1719	AMEX	IVV	Fri, Mar 23, 2007	144.15	144.66	144.02	144.32
1718	AMEX	IVV	Thu, Mar 22, 2007	144.36	144.49	143.69	144.12
1717	AMEX	IVV	Wed, Mar 21, 2007	141.94	144.47	141.66	144.12
1716	AMEX	IVV	Tue, Mar 20, 2007	140.94	141.83	140.79	141.80
1715	AMEX	IVV	Mon, Mar 19, 2007	140.11	141.05	139.98	141.03
1714	AMEX	IVV	Fri, Mar 16, 2007	140.00	140.43	139.03	139.33
1713	AMEX	IVV	Thu, Mar 15, 2007	139.34	140.26	139.18	139.75
1712	AMEX	IVV	Wed, Mar 14, 2007	138.78	139.64	137.03	139.64
1711	AMEX	IVV	Tue, Mar 13, 2007	140.48	141.03	138.30	138.57
1710	AMEX	IVV	Mon, Mar 12, 2007	140.72	141.60	140.44	141.32
1709	AMEX	IVV	Fri, Mar 9, 2007	141.64	142.28	140.34	141.00
1708	AMEX	IVV	Thu, Mar 8, 2007	140.95	141.42	140.38	141.00
1707	AMEX	IVV	Wed, Mar 7, 2007	139.88	140.71	139.66	139.75
1706	AMEX	IVV	Tue, Mar 6, 2007	139.06	140.36	138.74	140.03
1705	AMEX	IVV	Mon, Mar 5, 2007	138.19	139.74	137.58	137.61
1704	AMEX	IVV	Fri, Mar 2, 2007	140.35	140.91	139.00	139.07
1703	AMEX	IVV	Thu, Mar 1, 2007	139.50	141.51	138.40	140.80
1702	AMEX	IVV	Wed, Feb 28, 2007	140.86	142.25	140.17	141.30
1701	AMEX	IVV	Tue, Feb 27, 2007	144.20	144.21	139.46	139.81
1700	AMEX	IVV	Mon, Feb 26, 2007	146.23	146.23	145.08	145.53
1699	AMEX	IVV	Fri, Feb 23, 2007	146.08	146.08	145.32	145.66
1698	AMEX	IVV	Thu, Feb 22, 2007	146.34	146.78	145.00	146.12
1697	AMEX	IVV	Wed, Feb 21, 2007	145.94	146.36	145.68	146.25
1696	AMEX	IVV	Tue, Feb 20, 2007	145.87	146.53	145.34	146.36
1695	AMEX	IVV	Fri, Feb 16, 2007	145.74	146.15	145.59	146.15
1694	AMEX	IVV	Thu, Feb 15, 2007	145.00	146.26	145.00	146.10
1693	AMEX	IVV	Wed, Feb 14, 2007	145.13	146.18	145.04	145.86
1692	AMEX	IVV	Tue, Feb 13, 2007	144.05	144.90	144.00	144.90
1691	AMEX	IVV	Mon, Feb 12, 2007	144.28	144.30	143.47	143.80
1690	AMEX	IVV	Fri, Feb 9, 2007	145.40	145.62	143.69	144.25
1689	AMEX	IVV	Thu, Feb 8, 2007	145.08	145.40	144.64	145.24
1688	AMEX	IVV	Wed, Feb 7, 2007	145.45	145.64	144.98	145.50
1687	AMEX	IVV	Tue, Feb 6, 2007	145.30	145.31	144.63	145.14
1686	AMEX	IVV	Mon, Feb 5, 2007	145.05	145.30	144.64	145.30
1685	AMEX	IVV	Fri, Feb 2, 2007	144.95	145.21	144.71	145.07
1684	AMEX	IVV	Thu, Feb 1, 2007	144.50	144.96	144.22	144.91
1683	AMEX	IVV	Wed, Jan 31, 2007	142.93	144.42	142.70	144.03
1682	AMEX	IVV	Tue, Jan 30, 2007	142.70	143.10	142.40	143.08
1681	AMEX	IVV	Mon, Jan 29, 2007	142.52	142.91	142.06	142.37
1680	AMEX	IVV	Fri, Jan 26, 2007	142.90	143.01	141.90	142.47
1679	AMEX	IVV	Thu, Jan 25, 2007	144.14	144.23	142.41	142.10
1678	AMEX	IVV	Wed, Jan 24, 2007	143.22	144.22	143.20	144.42
1677	AMEX	IVV	Tue, Jan 23, 2007	142.62	143.35	142.37	143.20
1676	AMEX	IVV	Mon, Jan 22, 2007	143.45	143.45	142.23	142.71
1675	AMEX	IVV	Fri, Jan 19, 2007	142.85	143.37	142.77	143.22
1674	AMEX	IVV	Thu, Jan 18, 2007	143.35	143.55	142.60	142.85
1673	AMEX	IVV	Wed, Jan 17, 2007	143.15	143.73	143.03	143.28
1672	AMEX	IVV	Tue, Jan 16, 2007	143.45	143.59	143.03	143.28
1671	AMEX	IVV	Fri, Jan 12, 2007	142.48	143.57	142.46	143.57
1670	AMEX	IVV	Thu, Jan 11, 2007	141.88	142.91	141.78	142.50
1669	AMEX	IVV	Wed, Jan 10, 2007	140.81	141.81	140.59	141.76
1668	AMEX	IVV	Tue, Jan 9, 2007	141.66	141.77	140.67	141.38
1667	AMEX	IVV	Mon, Jan 8, 2007	141.07	141.66	140.55	141.50
1666	AMEX	IVV	Fri, Jan 5, 2007	141.60	141.60	140.66	140.91
1665	AMEX	IVV	Thu, Jan 4, 2007	141.68	142.32	140.95	142.00
1664	AMEX	IVV	Wed, Jan 3, 2007	142.53	143.13	140.86	141.62
1663	AMEX	IVV	Fri, Dec 29, 2006	142.43	142.83	141.75	142.00
1662	AMEX	IVV	Thu, Dec 28, 2006	142.78	142.88	142.31	142.50
1661	AMEX	IVV	Wed, Dec 27, 2006	142.16	142.91	142.16	142.73
1660	AMEX	IVV	Tue, Dec 26, 2006	141.12	141.90	141.12	141.90
1659	AMEX	IVV	Fri, Dec 22, 2006	141.93	141.94	141.00	141.00
1658	AMEX	IVV	Thu, Dec 21, 2006	142.59	142.69	141.63	141.96
1657	AMEX	IVV	Wed, Dec 20, 2006	143.31	143.63	143.06	143.18
1656	AMEX	IVV	Tue, Dec 19, 2006	142.51	143.54	142.19	143.13
1655	AMEX	IVV	Mon, Dec 18, 2006	143.55	143.87	142.75	142.96
1654	AMEX	IVV	Fri, Dec 15, 2006	143.75	143.86	143.25	143.25
1653	AMEX	IVV	Thu, Dec 14, 2006	142.19	143.39	142.10	143.23
1652	AMEX	IVV	Wed, Dec 13, 2006	142.55	142.55	141.82	142.10
1651	AMEX	IVV	Tue, Dec 12, 2006	141.95	142.08	141.15	141.88
1650	AMEX	IVV	Mon, Dec 11, 2006	141.65	142.29	141.55	142.09
1649	AMEX	IVV	Fri, Dec 8, 2006	141.32	142.10	141.04	141.61
1648	AMEX	IVV	Thu, Dec 7, 2006	142.30	142.53	141.34	141.45
1647	AMEX	IVV	Wed, Dec 6, 2006	142.11	142.27	141.76	142.01
1646	AMEX	IVV	Tue, Dec 5, 2006	141.79	142.17	141.52	142.11
1645	AMEX	IVV	Mon, Dec 4, 2006	140.50	141.77	140.50	141.53
1644	AMEX	IVV	Fri, Dec 1, 2006	140.71	140.84	139.20	140.42
1643	AMEX	IVV	Thu, Nov 30, 2006	140.67	141.23	139.98	140.75
1642	AMEX	IVV	Wed, Nov 29, 2006	139.59	140.72	139.59	140.64
1641	AMEX	IVV	Tue, Nov 28, 2006	138.40	139.33	138.34	139.20
1640	AMEX	IVV	Mon, Nov 27, 2006	140.40	140.56	138.60	138.62
1639	AMEX	IVV	Fri, Nov 24, 2006	140.52	141.06	140.41	140.55
1638	AMEX	IVV	Wed, Nov 22, 2006	140.96	141.37	140.73	141.13
1637	AMEX	IVV	Tue, Nov 21, 2006	140.73	140.86	140.54	140.85
1636	AMEX	IVV	Mon, Nov 20, 2006	140.55	140.96	140.32	140.73
1635	AMEX	IVV	Fri, Nov 17, 2006	140.18	140.65	139.97	140.64
1634	AMEX	IVV	Thu, Nov 16, 2006	140.64	140.88	140.34	140.60
1633	AMEX	IVV	Wed, Nov 15, 2006	139.76	140.65	139.76	140.19
1632	AMEX	IVV	Tue, Nov 14, 2006	139.16	139.94	138.34	139.82
1631	AMEX	IVV	Mon, Nov 13, 2006	138.39	139.20	138.29	138.82
1630	AMEX	IVV	Fri, Nov 10, 2006	138.38	138.52	137.95	138.52
1629	AMEX	IVV	Thu, Nov 9, 2006	139.28	139.32	138.12	138.36
1628	AMEX	IVV	Wed, Nov 8, 2006	138.24	139.23	138.00	139.06
1627	AMEX	IVV	Tue, Nov 7, 2006	138.40	139.17	138.22	138.82
1626	AMEX	IVV	Mon, Nov 6, 2006	137.25	138.51	137.16	138.31
1625	AMEX	IVV	Fri, Nov 3, 2006	137.41	137.57	136.43	136.70
1624	AMEX	IVV	Thu, Nov 2, 2006	136.74	137.15	136.57	136.89
1623	AMEX	IVV	Wed, Nov 1, 2006	138.44	138.49	136.87	137.04
1622	AMEX	IVV	Tue, Oct 31, 2006	138.26	138.43	137.50	138.04
1621	AMEX	IVV	Mon, Oct 30, 2006	137.85	138.40	137.63	138.05
1620	AMEX	IVV	Fri, Oct 27, 2006	138.76	138.93	137.85	138.19
1619	AMEX	IVV	Thu, Oct 26, 2006	138.95	139.20	138.18	138.95
1618	AMEX	IVV	Wed, Oct 25, 2006	137.96	138.63	137.83	138.63
1617	AMEX	IVV	Tue, Oct 24, 2006	137.60	138.12	137.46	138.11
1616	AMEX	IVV	Mon, Oct 23, 2006	136.85	138.00	136.59	137.68
1615	AMEX	IVV	Fri, Oct 20, 2006	136.92	137.13	136.58	137.02
1614	AMEX	IVV	Thu, Oct 19, 2006	136.70	137.07	136.47	136.98
1613	AMEX	IVV	Wed, Oct 18, 2006	137.35	137.56	136.35	136.84
1612	AMEX	IVV	Tue, Oct 17, 2006	136.75	136.91	135.89	136.60
1611	AMEX	IVV	Mon, Oct 16, 2006	136.80	137.27	136.64	137.08
1610	AMEX	IVV	Fri, Oct 13, 2006	136.45	136.91	136.27	136.85
1609	AMEX	IVV	Thu, Oct 12, 2006	135.75	136.61	135.64	136.55
1608	AMEX	IVV	Wed, Oct 11, 2006	135.12	135.63	134.55	135.28
1607	AMEX	IVV	Tue, Oct 10, 2006	135.39	135.67	135.10	135.50
1606	AMEX	IVV	Mon, Oct 9, 2006	135.10	135.52	134.89	135.31
1605	AMEX	IVV	Fri, Oct 6, 2006	135.28	135.30	134.66	135.18
1604	AMEX	IVV	Thu, Oct 5, 2006	135.20	135.63	135.00	135.40
1603	AMEX	IVV	Wed, Oct 4, 2006	133.49	135.23	133.29	135.16
1602	AMEX	IVV	Tue, Oct 3, 2006	133.05	134.01	132.86	133.55
1601	AMEX	IVV	Mon, Oct 2, 2006	133.78	134.05	133.17	133.24
1600	AMEX	IVV	Fri, Sep 29, 2006	134.10	134.14	133.67	133.75
1599	AMEX	IVV	Thu, Sep 28, 2006	134.00	134.22	133.51	133.99
1598	AMEX	IVV	Wed, Sep 27, 2006	133.71	134.16	133.52	133.96
1597	AMEX	IVV	Tue, Sep 26, 2006	133.36	134.46	133.25	134.43
1596	AMEX	IVV	Mon, Sep 25, 2006	132.58	133.69	131.91	133.28
1595	AMEX	IVV	Fri, Sep 22, 2006	132.47	132.50	131.82	132.30
1594	AMEX	IVV	Thu, Sep 21, 2006	133.41	133.56	132.25	132.71
1593	AMEX	IVV	Wed, Sep 20, 2006	133.13	133.56	132.90	133.27
1592	AMEX	IVV	Tue, Sep 19, 2006	132.94	133.00	131.89	132.64
1591	AMEX	IVV	Mon, Sep 18, 2006	132.67	133.19	132.49	132.98
1590	AMEX	IVV	Fri, Sep 15, 2006	133.11	133.19	132.50	132.82
1589	AMEX	IVV	Thu, Sep 14, 2006	132.14	132.50	132.00	132.50
1588	AMEX	IVV	Wed, Sep 13, 2006	131.90	132.68	131.80	132.44
1587	AMEX	IVV	Tue, Sep 12, 2006	130.82	132.07	130.81	131.90
1586	AMEX	IVV	Mon, Sep 11, 2006	130.15	130.91	129.75	130.68
1585	AMEX	IVV	Fri, Sep 8, 2006	130.30	130.69	130.08	130.52
1584	AMEX	IVV	Thu, Sep 7, 2006	130.30	130.80	129.87	130.23
1583	AMEX	IVV	Wed, Sep 6, 2006	131.30	131.38	130.59	130.76
1582	AMEX	IVV	Tue, Sep 5, 2006	131.80	132.07	131.48	131.96
1581	AMEX	IVV	Fri, Sep 1, 2006	131.43	131.82	131.14	131.66
1580	AMEX	IVV	Thu, Aug 31, 2006	131.04	131.19	130.84	130.87
1579	AMEX	IVV	Wed, Aug 30, 2006	131.13	131.28	130.81	130.95
1578	AMEX	IVV	Tue, Aug 29, 2006	130.73	131.08	130.09	130.88
1577	AMEX	IVV	Mon, Aug 28, 2006	129.90	131.05	129.90	130.71
1576	AMEX	IVV	Fri, Aug 25, 2006	129.98	130.45	129.81	130.10
1575	AMEX	IVV	Thu, Aug 24, 2006	130.32	130.34	129.68	129.95
1574	AMEX	IVV	Wed, Aug 23, 2006	130.39	130.66	129.48	129.88
1573	AMEX	IVV	Tue, Aug 22, 2006	130.22	130.72	129.94	130.42
1572	AMEX	IVV	Mon, Aug 21, 2006	130.35	130.50	130.07	130.44
1571	AMEX	IVV	Fri, Aug 18, 2006	130.35	130.92	129.83	130.92
1570	AMEX	IVV	Thu, Aug 17, 2006	129.85	130.61	129.73	130.23
1569	AMEX	IVV	Wed, Aug 16, 2006	129.55	130.16	129.34	130.00
1568	AMEX	IVV	Tue, Aug 15, 2006	128.43	129.11	128.16	128.88
1567	AMEX	IVV	Mon, Aug 14, 2006	127.96	128.38	127.16	127.42
1566	AMEX	IVV	Fri, Aug 11, 2006	127.40	127.41	126.67	127.32
1565	AMEX	IVV	Thu, Aug 10, 2006	126.75	127.72	126.56	127.60
1564	AMEX	IVV	Wed, Aug 9, 2006	128.50	128.80	126.84	127.14
1563	AMEX	IVV	Tue, Aug 8, 2006	128.35	128.67	127.20	127.68
1562	AMEX	IVV	Mon, Aug 7, 2006	128.05	128.26	127.63	128.18
1561	AMEX	IVV	Fri, Aug 4, 2006	129.35	129.65	127.74	128.26
1560	AMEX	IVV	Thu, Aug 3, 2006	127.56	128.76	127.39	128.50
1559	AMEX	IVV	Wed, Aug 2, 2006	127.70	128.68	127.70	128.30
1558	AMEX	IVV	Tue, Aug 1, 2006	127.65	127.65	126.88	127.53
1557	AMEX	IVV	Mon, Jul 31, 2006	127.85	128.18	127.72	128.05
1556	AMEX	IVV	Fri, Jul 28, 2006	127.25	128.38	127.13	128.24
1555	AMEX	IVV	Thu, Jul 27, 2006	127.65	127.92	126.48	126.95
1554	AMEX	IVV	Wed, Jul 26, 2006	126.85	127.69	126.46	127.12
1553	AMEX	IVV	Tue, Jul 25, 2006	126.20	127.52	125.96	126.88
1552	AMEX	IVV	Mon, Jul 24, 2006	124.94	126.59	124.89	126.39
1551	AMEX	IVV	Fri, Jul 21, 2006	125.43	125.43	124.09	124.27
1550	AMEX	IVV	Thu, Jul 20, 2006	126.41	126.51	124.97	125.04
1549	AMEX	IVV	Wed, Jul 19, 2006	124.41	126.48	124.41	125.88
1548	AMEX	IVV	Tue, Jul 18, 2006	124.02	124.23	122.71	124.19
1547	AMEX	IVV	Mon, Jul 17, 2006	123.62	124.27	123.38	123.55
1546	AMEX	IVV	Fri, Jul 14, 2006	124.32	124.50	123.09	123.80
1545	AMEX	IVV	Thu, Jul 13, 2006	125.55	125.89	124.25	124.25
1544	AMEX	IVV	Wed, Jul 12, 2006	127.49	127.62	125.98	126.35
1543	AMEX	IVV	Tue, Jul 11, 2006	126.84	127.65	126.22	127.65
1542	AMEX	IVV	Mon, Jul 10, 2006	127.05	127.62	126.67	127.01
1541	AMEX	IVV	Fri, Jul 7, 2006	127.44	127.78	126.56	126.91
1540	AMEX	IVV	Thu, Jul 6, 2006	127.45	128.04	127.32	127.63
1539	AMEX	IVV	Wed, Jul 5, 2006	127.48	127.64	126.74	127.31
1538	AMEX	IVV	Mon, Jul 3, 2006	127.62	128.23	127.54	128.10
1537	AMEX	IVV	Fri, Jun 30, 2006	127.75	127.82	127.16	127.55
1536	AMEX	IVV	Thu, Jun 29, 2006	125.50	127.54	125.44	127.45
1535	AMEX	IVV	Wed, Jun 28, 2006	124.38	125.03	123.92	125.03
1534	AMEX	IVV	Tue, Jun 27, 2006	125.27	125.46	124.00	124.12
1533	AMEX	IVV	Mon, Jun 26, 2006	124.70	125.28	124.50	125.22
1532	AMEX	IVV	Fri, Jun 23, 2006	124.55	125.46	124.27	124.67
1531	AMEX	IVV	Thu, Jun 22, 2006	125.61	125.76	124.82	125.25
1530	AMEX	IVV	Wed, Jun 21, 2006	124.80	126.46	124.79	125.90
1529	AMEX	IVV	Tue, Jun 20, 2006	124.79	125.54	124.50	124.84
1528	AMEX	IVV	Mon, Jun 19, 2006	126.15	126.25	124.32	124.40
1527	AMEX	IVV	Fri, Jun 16, 2006	126.00	126.29	125.26	125.52
1526	AMEX	IVV	Thu, Jun 15, 2006	124.10	126.57	124.07	126.27
1525	AMEX	IVV	Wed, Jun 14, 2006	122.95	123.80	122.55	123.70
1524	AMEX	IVV	Tue, Jun 13, 2006	123.89	124.97	122.75	122.75
1523	AMEX	IVV	Mon, Jun 12, 2006	126.00	126.10	124.05	124.05
1522	AMEX	IVV	Fri, Jun 9, 2006	126.49	126.86	125.55	125.60
1521	AMEX	IVV	Thu, Jun 8, 2006	125.72	126.58	124.05	126.00
1520	AMEX	IVV	Wed, Jun 7, 2006	127.13	127.82	125.99	126.05
1519	AMEX	IVV	Tue, Jun 6, 2006	127.43	127.58	125.98	126.92
1518	AMEX	IVV	Mon, Jun 5, 2006	129.10	129.10	127.00	127.34
1517	AMEX	IVV	Fri, Jun 2, 2006	129.45	129.56	128.53	129.22
1516	AMEX	IVV	Thu, Jun 1, 2006	127.52	129.13	127.48	129.02
1515	AMEX	IVV	Wed, May 31, 2006	126.80	127.75	126.63	127.75
1514	AMEX	IVV	Tue, May 30, 2006	128.20	128.20	126.26	126.30
1513	AMEX	IVV	Fri, May 26, 2006	128.23	128.57	127.75	128.55
1512	AMEX	IVV	Thu, May 25, 2006	127.06	127.87	126.63	127.87
1511	AMEX	IVV	Wed, May 24, 2006	125.92	126.92	124.99	126.35
1510	AMEX	IVV	Tue, May 23, 2006	127.33	127.80	125.45	125.45
1509	AMEX	IVV	Mon, May 22, 2006	126.48	127.33	125.72	126.35
1508	AMEX	IVV	Fri, May 19, 2006	127.03	127.68	126.00	127.29
1507	AMEX	IVV	Thu, May 18, 2006	127.59	127.90	126.31	126.40
1506	AMEX	IVV	Wed, May 17, 2006	128.88	129.22	126.95	127.05
1505	AMEX	IVV	Tue, May 16, 2006	129.93	130.19	129.24	129.50
1504	AMEX	IVV	Mon, May 15, 2006	128.94	129.88	128.83	129.76
1503	AMEX	IVV	Fri, May 12, 2006	130.69	130.90	129.42	129.51
1502	AMEX	IVV	Thu, May 11, 2006	132.78	132.78	130.73	131.13
1501	AMEX	IVV	Wed, May 10, 2006	132.66	132.95	132.12	132.76
1500	AMEX	IVV	Tue, May 9, 2006	132.68	132.99	132.57	132.89
1499	AMEX	IVV	Mon, May 8, 2006	132.72	132.98	132.60	132.66
1498	AMEX	IVV	Fri, May 5, 2006	132.24	133.00	132.09	132.70
1497	AMEX	IVV	Thu, May 4, 2006	131.29	131.84	131.23	131.57
1496	AMEX	IVV	Wed, May 3, 2006	131.44	131.51	130.67	131.01
1495	AMEX	IVV	Tue, May 2, 2006	131.24	131.63	130.97	131.60
1494	AMEX	IVV	Mon, May 1, 2006	131.75	131.98	130.62	130.63
1493	AMEX	IVV	Fri, Apr 28, 2006	131.05	131.93	130.92	131.60
1492	AMEX	IVV	Thu, Apr 27, 2006	130.08	131.81	129.78	131.13
1491	AMEX	IVV	Wed, Apr 26, 2006	130.69	131.34	130.52	130.60
1490	AMEX	IVV	Tue, Apr 25, 2006	131.19	131.28	130.12	130.60
1489	AMEX	IVV	Mon, Apr 24, 2006	131.10	131.24	130.58	131.16
1488	AMEX	IVV	Fri, Apr 21, 2006	131.93	131.99	130.82	131.28
1487	AMEX	IVV	Thu, Apr 20, 2006	131.17	132.06	130.83	131.30
1486	AMEX	IVV	Wed, Apr 19, 2006	130.94	131.25	130.43	131.15
1485	AMEX	IVV	Tue, Apr 18, 2006	129.09	131.10	129.09	130.90
1484	AMEX	IVV	Mon, Apr 17, 2006	128.96	129.41	128.21	128.80
1483	AMEX	IVV	Thu, Apr 13, 2006	128.83	129.41	128.50	129.01
1482	AMEX	IVV	Wed, Apr 12, 2006	128.94	129.30	128.84	129.07
1481	AMEX	IVV	Tue, Apr 11, 2006	130.04	130.26	128.53	128.90
1480	AMEX	IVV	Mon, Apr 10, 2006	129.88	130.27	129.49	130.00
1479	AMEX	IVV	Fri, Apr 7, 2006	131.30	131.59	129.56	129.79
1478	AMEX	IVV	Thu, Apr 6, 2006	131.06	131.39	130.40	131.01
1477	AMEX	IVV	Wed, Apr 5, 2006	130.81	131.40	130.60	131.27
1476	AMEX	IVV	Tue, Apr 4, 2006	129.89	130.88	129.56	130.80
1475	AMEX	IVV	Mon, Apr 3, 2006	130.25	131.04	129.76	129.90
1474	AMEX	IVV	Fri, Mar 31, 2006	130.29	130.42	129.56	129.92
1473	AMEX	IVV	Thu, Mar 30, 2006	130.32	131.13	129.81	130.13
1472	AMEX	IVV	Wed, Mar 29, 2006	129.62	130.65	129.48	130.25
1471	AMEX	IVV	Tue, Mar 28, 2006	130.20	130.68	129.26	129.43
1470	AMEX	IVV	Mon, Mar 27, 2006	130.22	130.47	129.97	130.25
1469	AMEX	IVV	Fri, Mar 24, 2006	130.72	131.27	130.42	130.93
1468	AMEX	IVV	Thu, Mar 23, 2006	131.07	131.07	130.39	130.85
1467	AMEX	IVV	Wed, Mar 22, 2006	130.24	131.20	130.18	131.09
1466	AMEX	IVV	Tue, Mar 21, 2006	131.08	131.70	130.19	130.31
1465	AMEX	IVV	Mon, Mar 20, 2006	131.45	131.65	130.98	131.10
1464	AMEX	IVV	Fri, Mar 17, 2006	131.46	131.60	131.13	131.35
1463	AMEX	IVV	Thu, Mar 16, 2006	131.21	131.67	131.07	131.18
1462	AMEX	IVV	Wed, Mar 15, 2006	130.32	131.07	130.08	130.92
1461	AMEX	IVV	Tue, Mar 14, 2006	128.90	130.45	128.82	130.33
1460	AMEX	IVV	Mon, Mar 13, 2006	129.05	129.33	128.73	129.05
1459	AMEX	IVV	Fri, Mar 10, 2006	127.92	128.98	127.62	128.75
1458	AMEX	IVV	Thu, Mar 9, 2006	128.57	128.84	127.66	127.70
1457	AMEX	IVV	Wed, Mar 8, 2006	127.86	128.62	127.37	128.47
1456	AMEX	IVV	Tue, Mar 7, 2006	128.05	128.23	127.60	128.15
1455	AMEX	IVV	Mon, Mar 6, 2006	129.35	129.37	128.05	128.33
1454	AMEX	IVV	Fri, Mar 3, 2006	128.95	130.23	128.84	129.04
1453	AMEX	IVV	Thu, Mar 2, 2006	129.04	129.60	128.81	129.48
1452	AMEX	IVV	Wed, Mar 1, 2006	128.80	129.68	128.71	129.56
1451	AMEX	IVV	Tue, Feb 28, 2006	129.34	129.45	128.33	128.43
1450	AMEX	IVV	Mon, Feb 27, 2006	129.61	130.21	129.52	129.70
1449	AMEX	IVV	Fri, Feb 24, 2006	129.31	129.67	129.00	129.56
1448	AMEX	IVV	Thu, Feb 23, 2006	129.41	129.82	128.94	129.25
1447	AMEX	IVV	Wed, Feb 22, 2006	128.99	129.83	128.88	129.40
1446	AMEX	IVV	Tue, Feb 21, 2006	129.35	129.57	128.53	128.70
1445	AMEX	IVV	Fri, Feb 17, 2006	129.31	129.32	128.80	129.06
1444	AMEX	IVV	Thu, Feb 16, 2006	128.48	129.40	128.36	129.32
1443	AMEX	IVV	Wed, Feb 15, 2006	127.70	128.47	127.45	128.33
1442	AMEX	IVV	Tue, Feb 14, 2006	126.63	128.15	126.40	127.88
1441	AMEX	IVV	Mon, Feb 13, 2006	126.72	126.91	126.11	126.62
1440	AMEX	IVV	Fri, Feb 10, 2006	126.62	127.27	125.75	126.87
1439	AMEX	IVV	Thu, Feb 9, 2006	127.06	127.70	126.57	126.60
1438	AMEX	IVV	Wed, Feb 8, 2006	126.02	126.93	125.79	126.81
1437	AMEX	IVV	Tue, Feb 7, 2006	126.57	126.78	125.40	125.40
1436	AMEX	IVV	Mon, Feb 6, 2006	126.67	126.94	126.40	126.78
1435	AMEX	IVV	Fri, Feb 3, 2006	126.87	127.29	126.35	126.48
1434	AMEX	IVV	Thu, Feb 2, 2006	128.33	128.35	127.03	127.15
1433	AMEX	IVV	Wed, Feb 1, 2006	127.95	128.65	127.93	128.65
1432	AMEX	IVV	Tue, Jan 31, 2006	128.50	128.69	127.75	127.75
1431	AMEX	IVV	Mon, Jan 30, 2006	128.75	128.96	128.54	128.63
1430	AMEX	IVV	Fri, Jan 27, 2006	127.85	128.82	127.65	128.75
1429	AMEX	IVV	Thu, Jan 26, 2006	127.52	127.83	126.98	127.60
1428	AMEX	IVV	Wed, Jan 25, 2006	127.20	127.38	126.03	126.85
1427	AMEX	IVV	Tue, Jan 24, 2006	126.85	127.35	126.62	126.77
1426	AMEX	IVV	Mon, Jan 23, 2006	126.44	127.00	126.34	126.65
1425	AMEX	IVV	Fri, Jan 20, 2006	128.53	128.53	126.21	126.21
1424	AMEX	IVV	Thu, Jan 19, 2006	128.27	128.96	128.03	128.55
1423	AMEX	IVV	Wed, Jan 18, 2006	127.74	128.39	127.34	128.00
1422	AMEX	IVV	Tue, Jan 17, 2006	128.42	128.57	128.00	128.50
1421	AMEX	IVV	Fri, Jan 13, 2006	128.76	129.08	128.40	128.80
1420	AMEX	IVV	Thu, Jan 12, 2006	129.32	129.44	128.62	128.94
1419	AMEX	IVV	Wed, Jan 11, 2006	129.21	129.63	128.91	129.54
1418	AMEX	IVV	Tue, Jan 10, 2006	128.59	129.15	128.48	129.15
1417	AMEX	IVV	Mon, Jan 9, 2006	128.62	129.21	128.56	128.98
1416	AMEX	IVV	Fri, Jan 6, 2006	128.24	128.74	127.65	128.65
1415	AMEX	IVV	Thu, Jan 5, 2006	127.43	127.76	127.10	127.59
1414	AMEX	IVV	Wed, Jan 4, 2006	127.01	127.66	126.88	127.49
1413	AMEX	IVV	Tue, Jan 3, 2006	125.41	127.15	124.62	126.83
1412	AMEX	IVV	Fri, Dec 30, 2005	124.98	125.27	124.64	124.67
1411	AMEX	IVV	Thu, Dec 29, 2005	125.94	126.17	125.29	125.30
1410	AMEX	IVV	Wed, Dec 28, 2005	125.92	126.14	125.69	125.90
1409	AMEX	IVV	Tue, Dec 27, 2005	127.18	127.23	125.60	125.60
1408	AMEX	IVV	Fri, Dec 23, 2005	127.03	127.06	126.62	126.95
1407	AMEX	IVV	Thu, Dec 22, 2005	127.05	127.38	126.81	127.35
1406	AMEX	IVV	Wed, Dec 21, 2005	126.91	127.47	126.51	126.79
1405	AMEX	IVV	Tue, Dec 20, 2005	126.57	126.88	126.21	126.57
1404	AMEX	IVV	Mon, Dec 19, 2005	127.46	127.53	126.38	126.38
1403	AMEX	IVV	Fri, Dec 16, 2005	127.91	128.00	127.11	127.11
1402	AMEX	IVV	Thu, Dec 15, 2005	127.76	127.99	127.22	127.43
1401	AMEX	IVV	Wed, Dec 14, 2005	127.23	128.11	127.23	127.92
1400	AMEX	IVV	Tue, Dec 13, 2005	126.46	127.69	126.32	127.35
1399	AMEX	IVV	Mon, Dec 12, 2005	126.81	126.86	125.95	126.55
1398	AMEX	IVV	Fri, Dec 9, 2005	126.15	126.79	125.85	126.27
1397	AMEX	IVV	Thu, Dec 8, 2005	126.27	126.80	125.55	125.98
1396	AMEX	IVV	Wed, Dec 7, 2005	126.85	126.90	125.73	126.21
1395	AMEX	IVV	Tue, Dec 6, 2005	127.13	127.75	126.70	126.82
1394	AMEX	IVV	Mon, Dec 5, 2005	126.72	126.80	126.21	126.56
1393	AMEX	IVV	Fri, Dec 2, 2005	126.79	127.09	126.55	126.95
1392	AMEX	IVV	Thu, Dec 1, 2005	126.07	127.03	126.07	126.75
1391	AMEX	IVV	Wed, Nov 30, 2005	126.19	126.53	125.33	125.37
1390	AMEX	IVV	Tue, Nov 29, 2005	126.67	126.98	126.14	126.23
1389	AMEX	IVV	Mon, Nov 28, 2005	127.30	127.30	126.10	126.30
1388	AMEX	IVV	Fri, Nov 25, 2005	127.20	127.23	126.90	127.12
1387	AMEX	IVV	Wed, Nov 23, 2005	126.33	127.43	126.30	127.03
1386	AMEX	IVV	Tue, Nov 22, 2005	125.57	126.53	125.46	126.30
1385	AMEX	IVV	Mon, Nov 21, 2005	125.21	125.93	125.03	125.85
1384	AMEX	IVV	Fri, Nov 18, 2005	125.03	125.28	124.38	125.03
1383	AMEX	IVV	Thu, Nov 17, 2005	123.74	124.65	123.62	124.50
1382	AMEX	IVV	Wed, Nov 16, 2005	123.52	123.56	123.00	123.56
1381	AMEX	IVV	Tue, Nov 15, 2005	123.65	124.13	122.94	123.22
1380	AMEX	IVV	Mon, Nov 14, 2005	123.70	124.02	123.43	123.81
1379	AMEX	IVV	Fri, Nov 11, 2005	123.41	123.85	123.33	123.82
1378	AMEX	IVV	Thu, Nov 10, 2005	122.38	123.51	121.76	123.48
1377	AMEX	IVV	Wed, Nov 9, 2005	122.06	122.92	121.85	122.32
1376	AMEX	IVV	Tue, Nov 8, 2005	121.98	122.39	121.84	122.27
1375	AMEX	IVV	Mon, Nov 7, 2005	122.42	122.59	121.90	122.24
1374	AMEX	IVV	Fri, Nov 4, 2005	122.37	122.43	121.58	122.20
1373	AMEX	IVV	Thu, Nov 3, 2005	122.21	122.65	121.78	122.20
1372	AMEX	IVV	Wed, Nov 2, 2005	120.22	121.67	120.18	121.60
1371	AMEX	IVV	Tue, Nov 1, 2005	120.60	120.91	120.27	120.42
1370	AMEX	IVV	Mon, Oct 31, 2005	120.30	121.30	120.30	120.36
1369	AMEX	IVV	Fri, Oct 28, 2005	118.64	119.95	118.20	119.79
1368	AMEX	IVV	Thu, Oct 27, 2005	119.25	119.32	117.94	118.15
1367	AMEX	IVV	Wed, Oct 26, 2005	119.48	120.54	119.22	119.41
1366	AMEX	IVV	Tue, Oct 25, 2005	119.75	120.21	118.97	119.75
1365	AMEX	IVV	Mon, Oct 24, 2005	118.63	120.10	118.52	120.10
1364	AMEX	IVV	Fri, Oct 21, 2005	118.36	118.76	117.57	118.15
1363	AMEX	IVV	Thu, Oct 20, 2005	119.51	119.78	117.34	117.80
1362	AMEX	IVV	Wed, Oct 19, 2005	117.59	119.80	117.15	119.80
1361	AMEX	IVV	Tue, Oct 18, 2005	118.90	118.94	117.80	117.80
1360	AMEX	IVV	Mon, Oct 17, 2005	118.80	119.24	118.48	119.15
1359	AMEX	IVV	Fri, Oct 14, 2005	118.10	118.80	117.61	118.70
1358	AMEX	IVV	Thu, Oct 13, 2005	117.49	118.05	116.88	117.60
1357	AMEX	IVV	Wed, Oct 12, 2005	118.37	119.10	117.43	117.65
1356	AMEX	IVV	Tue, Oct 11, 2005	118.95	119.37	118.36	118.55
1355	AMEX	IVV	Mon, Oct 10, 2005	119.67	119.69	118.60	118.60
1354	AMEX	IVV	Fri, Oct 7, 2005	119.60	120.00	119.15	119.70
1353	AMEX	IVV	Thu, Oct 6, 2005	119.79	120.22	118.18	119.20
1352	AMEX	IVV	Wed, Oct 5, 2005	121.30	121.30	119.58	119.60
1351	AMEX	IVV	Tue, Oct 4, 2005	122.86	123.01	121.24	121.30
1350	AMEX	IVV	Mon, Oct 3, 2005	122.96	123.32	122.45	122.50
1349	AMEX	IVV	Fri, Sep 30, 2005	122.60	123.00	122.48	123.00
1348	AMEX	IVV	Thu, Sep 29, 2005	121.60	122.89	121.10	122.65
1347	AMEX	IVV	Wed, Sep 28, 2005	121.95	122.10	121.25	121.70
1346	AMEX	IVV	Tue, Sep 27, 2005	121.60	121.97	121.05	121.75
1345	AMEX	IVV	Mon, Sep 26, 2005	122.14	122.22	121.14	121.56
1344	AMEX	IVV	Fri, Sep 23, 2005	121.76	122.34	121.44	122.01
1343	AMEX	IVV	Thu, Sep 22, 2005	121.37	122.13	120.98	122.03
1342	AMEX	IVV	Wed, Sep 21, 2005	122.38	122.38	121.32	121.51
1341	AMEX	IVV	Tue, Sep 20, 2005	123.70	124.11	122.43	122.51
1340	AMEX	IVV	Mon, Sep 19, 2005	123.96	124.03	123.18	123.60
1339	AMEX	IVV	Fri, Sep 16, 2005	123.77	124.27	123.41	124.00
1338	AMEX	IVV	Thu, Sep 15, 2005	123.56	123.64	122.90	123.10
1337	AMEX	IVV	Wed, Sep 14, 2005	123.79	123.92	123.04	123.27
1336	AMEX	IVV	Tue, Sep 13, 2005	124.25	124.38	123.55	123.72
1335	AMEX	IVV	Mon, Sep 12, 2005	124.49	124.64	124.30	124.35
1334	AMEX	IVV	Fri, Sep 9, 2005	123.87	124.71	123.82	124.60
1333	AMEX	IVV	Thu, Sep 8, 2005	123.68	123.97	123.34	123.55
1332	AMEX	IVV	Wed, Sep 7, 2005	123.68	124.08	123.47	124.00
1331	AMEX	IVV	Tue, Sep 6, 2005	122.69	123.77	122.68	123.65
1330	AMEX	IVV	Fri, Sep 2, 2005	122.69	122.75	122.03	122.03
1329	AMEX	IVV	Thu, Sep 1, 2005	122.48	123.14	121.97	122.40
1328	AMEX	IVV	Wed, Aug 31, 2005	121.09	122.50	120.78	122.50
1327	AMEX	IVV	Tue, Aug 30, 2005	121.25	121.25	120.37	120.95
1326	AMEX	IVV	Mon, Aug 29, 2005	120.44	121.72	120.44	121.70
1325	AMEX	IVV	Fri, Aug 26, 2005	121.46	121.47	120.69	120.70
1324	AMEX	IVV	Thu, Aug 25, 2005	121.36	121.65	121.19	121.55
1323	AMEX	IVV	Wed, Aug 24, 2005	121.85	122.70	121.13	121.20
1322	AMEX	IVV	Tue, Aug 23, 2005	122.50	122.57	121.68	122.20
1321	AMEX	IVV	Mon, Aug 22, 2005	122.55	123.18	121.90	122.43
1320	AMEX	IVV	Fri, Aug 19, 2005	122.61	122.80	122.24	122.39
1319	AMEX	IVV	Thu, Aug 18, 2005	121.98	122.50	121.84	122.14
1318	AMEX	IVV	Wed, Aug 17, 2005	122.24	122.83	122.04	122.30
1317	AMEX	IVV	Tue, Aug 16, 2005	123.40	123.50	122.10	122.15
1316	AMEX	IVV	Mon, Aug 15, 2005	123.12	123.85	122.85	123.70
1315	AMEX	IVV	Fri, Aug 12, 2005	123.58	123.65	122.78	122.97
1314	AMEX	IVV	Thu, Aug 11, 2005	123.31	124.02	123.05	123.74
1313	AMEX	IVV	Wed, Aug 10, 2005	123.89	124.50	122.85	123.42
1312	AMEX	IVV	Tue, Aug 9, 2005	123.05	123.57	122.91	123.33
1311	AMEX	IVV	Mon, Aug 8, 2005	123.19	123.40	122.41	122.58
1310	AMEX	IVV	Fri, Aug 5, 2005	123.48	123.50	122.68	122.85
1309	AMEX	IVV	Thu, Aug 4, 2005	124.25	124.31	123.62	123.68
1308	AMEX	IVV	Wed, Aug 3, 2005	124.25	124.73	124.16	124.67
1307	AMEX	IVV	Tue, Aug 2, 2005	123.85	124.59	123.80	124.40
1306	AMEX	IVV	Mon, Aug 1, 2005	123.85	124.04	123.46	123.57
1305	AMEX	IVV	Fri, Jul 29, 2005	124.40	124.63	123.51	123.70
1304	AMEX	IVV	Thu, Jul 28, 2005	124.02	124.63	123.66	124.57
1303	AMEX	IVV	Wed, Jul 27, 2005	123.50	123.87	123.06	123.73
1302	AMEX	IVV	Tue, Jul 26, 2005	123.31	123.53	122.96	123.34
1301	AMEX	IVV	Mon, Jul 25, 2005	123.54	123.95	122.86	123.24
1300	AMEX	IVV	Fri, Jul 22, 2005	122.81	123.54	122.62	123.54
1299	AMEX	IVV	Thu, Jul 21, 2005	123.59	123.63	122.52	122.77
1298	AMEX	IVV	Wed, Jul 20, 2005	122.63	123.73	122.31	123.45
1297	AMEX	IVV	Tue, Jul 19, 2005	122.71	123.08	122.50	123.03
1296	AMEX	IVV	Mon, Jul 18, 2005	122.56	122.62	122.16	122.41
1295	AMEX	IVV	Fri, Jul 15, 2005	122.84	123.01	122.38	122.86
1294	AMEX	IVV	Thu, Jul 14, 2005	122.96	123.39	122.50	122.80
1293	AMEX	IVV	Wed, Jul 13, 2005	122.28	122.48	121.98	122.48
1292	AMEX	IVV	Tue, Jul 12, 2005	121.92	122.56	121.66	122.23
1291	AMEX	IVV	Mon, Jul 11, 2005	121.34	122.07	121.31	121.93
1290	AMEX	IVV	Fri, Jul 8, 2005	119.79	121.33	119.76	121.33
1289	AMEX	IVV	Thu, Jul 7, 2005	118.32	119.95	118.30	119.89
1288	AMEX	IVV	Wed, Jul 6, 2005	120.43	120.64	119.43	119.50
1287	AMEX	IVV	Tue, Jul 5, 2005	119.28	120.65	119.22	120.49
1286	AMEX	IVV	Fri, Jul 1, 2005	119.50	119.81	119.25	119.53
1285	AMEX	IVV	Thu, Jun 30, 2005	120.12	120.32	119.03	119.11
1284	AMEX	IVV	Wed, Jun 29, 2005	120.34	120.36	119.82	119.89
1283	AMEX	IVV	Tue, Jun 28, 2005	119.48	120.24	119.39	120.24
1282	AMEX	IVV	Mon, Jun 27, 2005	118.85	119.37	118.80	119.19
1281	AMEX	IVV	Fri, Jun 24, 2005	119.80	119.93	118.86	119.00
1280	AMEX	IVV	Thu, Jun 23, 2005	121.31	121.56	119.89	119.94
1279	AMEX	IVV	Wed, Jun 22, 2005	121.63	121.84	121.06	121.61
1278	AMEX	IVV	Tue, Jun 21, 2005	121.39	121.62	121.09	121.48
1277	AMEX	IVV	Mon, Jun 20, 2005	121.56	122.21	121.36	121.85
1276	AMEX	IVV	Fri, Jun 17, 2005	121.96	122.25	121.61	121.79
1275	AMEX	IVV	Thu, Jun 16, 2005	120.95	121.54	120.85	121.35
1274	AMEX	IVV	Wed, Jun 15, 2005	121.05	121.22	120.14	120.98
1273	AMEX	IVV	Tue, Jun 14, 2005	120.40	121.03	120.26	120.78
1272	AMEX	IVV	Mon, Jun 13, 2005	119.84	120.95	119.74	120.60
1271	AMEX	IVV	Fri, Jun 10, 2005	120.40	120.50	119.52	120.14
1270	AMEX	IVV	Thu, Jun 9, 2005	119.58	120.44	119.38	120.33
1269	AMEX	IVV	Wed, Jun 8, 2005	120.30	120.46	119.59	119.80
1268	AMEX	IVV	Tue, Jun 7, 2005	120.21	121.13	119.94	120.07
1267	AMEX	IVV	Mon, Jun 6, 2005	119.87	120.08	119.50	120.03
1266	AMEX	IVV	Fri, Jun 3, 2005	120.40	120.73	119.67	119.98
1265	AMEX	IVV	Thu, Jun 2, 2005	120.20	120.70	120.04	120.70
1264	AMEX	IVV	Wed, Jun 1, 2005	119.42	120.81	119.40	120.46
1263	AMEX	IVV	Tue, May 31, 2005	119.98	119.98	119.29	119.34
1262	AMEX	IVV	Fri, May 27, 2005	119.91	120.15	119.75	120.15
1261	AMEX	IVV	Thu, May 26, 2005	119.58	120.09	119.52	119.94
1260	AMEX	IVV	Wed, May 25, 2005	119.25	119.33	118.72	119.25
1259	AMEX	IVV	Tue, May 24, 2005	119.31	119.71	119.11	119.45
1258	AMEX	IVV	Mon, May 23, 2005	119.12	119.91	119.07	119.68
1257	AMEX	IVV	Fri, May 20, 2005	119.24	119.24	118.66	119.07
1256	AMEX	IVV	Thu, May 19, 2005	118.85	119.28	118.61	119.21
1255	AMEX	IVV	Wed, May 18, 2005	117.96	118.91	117.88	118.74
1254	AMEX	IVV	Tue, May 17, 2005	116.32	117.56	116.11	117.48
1253	AMEX	IVV	Mon, May 16, 2005	115.58	116.72	115.58	116.71
1252	AMEX	IVV	Fri, May 13, 2005	116.16	116.50	114.70	115.67
1251	AMEX	IVV	Thu, May 12, 2005	117.23	117.41	115.88	115.90
1250	AMEX	IVV	Wed, May 11, 2005	116.90	117.25	115.78	117.22
1249	AMEX	IVV	Tue, May 10, 2005	117.26	117.33	116.28	116.51
1248	AMEX	IVV	Mon, May 9, 2005	117.12	117.92	116.95	117.74
1247	AMEX	IVV	Fri, May 6, 2005	117.77	117.80	117.04	117.05
1246	AMEX	IVV	Thu, May 5, 2005	117.53	117.89	116.71	117.31
1245	AMEX	IVV	Wed, May 4, 2005	116.45	117.59	116.17	117.34
1244	AMEX	IVV	Tue, May 3, 2005	115.99	116.70	115.59	116.52
1243	AMEX	IVV	Mon, May 2, 2005	115.96	116.31	115.41	116.20
1242	AMEX	IVV	Fri, Apr 29, 2005	114.92	115.77	113.90	115.70
1241	AMEX	IVV	Thu, Apr 28, 2005	115.30	115.58	114.07	114.07
1240	AMEX	IVV	Wed, Apr 27, 2005	114.83	115.95	114.37	115.57
1239	AMEX	IVV	Tue, Apr 26, 2005	115.87	116.49	115.09	115.14
1238	AMEX	IVV	Mon, Apr 25, 2005	115.85	116.35	115.62	116.25
1237	AMEX	IVV	Fri, Apr 22, 2005	115.65	115.84	114.19	115.48
1236	AMEX	IVV	Thu, Apr 21, 2005	114.81	116.00	114.28	115.90
1235	AMEX	IVV	Wed, Apr 20, 2005	115.33	115.46	113.53	113.66
1234	AMEX	IVV	Tue, Apr 19, 2005	114.96	115.42	114.74	115.31
1233	AMEX	IVV	Mon, Apr 18, 2005	114.14	114.82	113.90	114.40
1232	AMEX	IVV	Fri, Apr 15, 2005	115.65	116.04	114.05	114.07
1231	AMEX	IVV	Thu, Apr 14, 2005	117.25	117.38	115.73	115.73
1230	AMEX	IVV	Wed, Apr 13, 2005	118.39	118.56	117.01	117.23
1229	AMEX	IVV	Tue, Apr 12, 2005	117.76	118.92	117.00	118.67
1228	AMEX	IVV	Mon, Apr 11, 2005	118.24	118.31	117.79	118.00
1227	AMEX	IVV	Fri, Apr 8, 2005	119.07	119.07	117.87	117.87
1226	AMEX	IVV	Thu, Apr 7, 2005	118.35	119.18	118.25	119.10
1225	AMEX	IVV	Wed, Apr 6, 2005	118.32	118.85	118.08	118.55
1224	AMEX	IVV	Tue, Apr 5, 2005	117.60	118.23	117.60	117.99
1223	AMEX	IVV	Mon, Apr 4, 2005	117.30	117.71	116.62	117.57
1222	AMEX	IVV	Fri, Apr 1, 2005	118.60	118.85	116.81	117.24
1221	AMEX	IVV	Thu, Mar 31, 2005	117.94	118.31	117.75	117.82
1220	AMEX	IVV	Wed, Mar 30, 2005	116.64	118.10	116.61	118.10
1219	AMEX	IVV	Tue, Mar 29, 2005	116.96	117.80	116.18	116.51
1218	AMEX	IVV	Mon, Mar 28, 2005	117.23	117.79	117.20	117.23
1217	AMEX	IVV	Thu, Mar 24, 2005	118.03	118.56	117.69	117.72
1216	AMEX	IVV	Wed, Mar 23, 2005	117.62	118.16	117.40	117.69
1215	AMEX	IVV	Tue, Mar 22, 2005	118.93	119.47	117.49	117.49
1214	AMEX	IVV	Mon, Mar 21, 2005	119.31	119.36	118.36	118.74
1213	AMEX	IVV	Fri, Mar 18, 2005	119.73	119.73	118.77	119.09
1212	AMEX	IVV	Thu, Mar 17, 2005	119.49	119.86	119.14	119.57
1211	AMEX	IVV	Wed, Mar 16, 2005	119.97	120.01	119.08	119.28
1210	AMEX	IVV	Tue, Mar 15, 2005	121.55	121.61	120.28	120.33
1209	AMEX	IVV	Mon, Mar 14, 2005	120.80	121.29	120.50	121.29
1208	AMEX	IVV	Fri, Mar 11, 2005	121.43	121.93	120.37	120.61
1207	AMEX	IVV	Thu, Mar 10, 2005	121.45	121.63	120.65	121.47
1206	AMEX	IVV	Wed, Mar 9, 2005	122.20	122.43	121.16	121.18
1205	AMEX	IVV	Tue, Mar 8, 2005	122.81	123.03	122.30	122.46
1204	AMEX	IVV	Mon, Mar 7, 2005	122.79	123.36	122.74	122.98
1203	AMEX	IVV	Fri, Mar 4, 2005	122.14	122.93	121.98	122.85
1202	AMEX	IVV	Thu, Mar 3, 2005	121.78	122.01	120.90	121.42
1201	AMEX	IVV	Wed, Mar 2, 2005	120.95	122.03	120.81	121.40
1200	AMEX	IVV	Tue, Mar 1, 2005	121.03	121.65	121.03	121.43
1199	AMEX	IVV	Mon, Feb 28, 2005	121.24	121.48	120.26	120.75
1198	AMEX	IVV	Fri, Feb 25, 2005	120.41	121.65	120.35	121.57
1197	AMEX	IVV	Thu, Feb 24, 2005	119.43	120.47	119.18	120.36
1196	AMEX	IVV	Wed, Feb 23, 2005	119.08	119.69	118.83	119.64
1195	AMEX	IVV	Tue, Feb 22, 2005	120.02	120.60	118.74	118.76
1194	AMEX	IVV	Fri, Feb 18, 2005	120.36	120.67	120.09	120.50
1193	AMEX	IVV	Thu, Feb 17, 2005	121.35	121.48	120.36	120.36
1192	AMEX	IVV	Wed, Feb 16, 2005	121.09	121.60	120.92	121.35
1191	AMEX	IVV	Tue, Feb 15, 2005	121.01	121.58	120.88	121.36
1190	AMEX	IVV	Mon, Feb 14, 2005	120.85	121.04	120.68	120.81
1189	AMEX	IVV	Fri, Feb 11, 2005	119.89	121.19	119.64	120.82
1188	AMEX	IVV	Thu, Feb 10, 2005	119.83	120.15	119.43	119.98
1187	AMEX	IVV	Wed, Feb 9, 2005	120.58	120.61	119.39	119.43
1186	AMEX	IVV	Tue, Feb 8, 2005	120.32	120.79	120.23	120.36
1185	AMEX	IVV	Mon, Feb 7, 2005	120.39	120.65	120.20	120.21
1184	AMEX	IVV	Fri, Feb 4, 2005	119.14	120.57	119.14	120.37
1183	AMEX	IVV	Thu, Feb 3, 2005	119.21	119.32	118.80	119.22
1182	AMEX	IVV	Wed, Feb 2, 2005	119.12	119.72	119.05	119.43
1181	AMEX	IVV	Tue, Feb 1, 2005	118.45	119.20	118.21	119.05
1180	AMEX	IVV	Mon, Jan 31, 2005	118.09	118.41	117.86	118.29
1179	AMEX	IVV	Fri, Jan 28, 2005	117.63	117.69	116.76	117.24
1178	AMEX	IVV	Thu, Jan 27, 2005	117.27	117.88	117.15	117.57
1177	AMEX	IVV	Wed, Jan 26, 2005	117.47	117.74	117.16	117.39
1176	AMEX	IVV	Tue, Jan 25, 2005	117.07	117.59	116.88	117.00
1175	AMEX	IVV	Mon, Jan 24, 2005	117.19	117.46	116.53	116.75
1174	AMEX	IVV	Fri, Jan 21, 2005	117.90	118.11	116.87	116.90
1173	AMEX	IVV	Thu, Jan 20, 2005	118.05	118.34	117.48	117.70
1172	AMEX	IVV	Wed, Jan 19, 2005	119.56	119.63	118.41	118.41
1171	AMEX	IVV	Tue, Jan 18, 2005	118.23	119.73	118.12	119.73
1170	AMEX	IVV	Fri, Jan 14, 2005	118.13	118.67	117.94	118.47
1169	AMEX	IVV	Thu, Jan 13, 2005	118.77	118.89	117.69	117.82
1168	AMEX	IVV	Wed, Jan 12, 2005	118.54	118.99	117.68	118.80
1167	AMEX	IVV	Tue, Jan 11, 2005	118.69	118.86	118.16	118.34
1166	AMEX	IVV	Mon, Jan 10, 2005	118.65	119.60	118.54	119.15
1165	AMEX	IVV	Fri, Jan 7, 2005	119.08	119.34	118.33	118.55
1164	AMEX	IVV	Thu, Jan 6, 2005	118.57	119.26	118.45	118.77
1163	AMEX	IVV	Wed, Jan 5, 2005	119.00	119.38	118.29	118.29
1162	AMEX	IVV	Tue, Jan 4, 2005	120.67	120.67	118.56	119.01
1161	AMEX	IVV	Mon, Jan 3, 2005	121.70	121.90	120.03	120.46
1160	AMEX	IVV	Fri, Dec 31, 2004	121.51	121.81	121.00	121.00
1159	AMEX	IVV	Thu, Dec 30, 2004	121.49	121.76	120.85	121.34
1158	AMEX	IVV	Wed, Dec 29, 2004	121.25	121.57	121.15	121.57
1157	AMEX	IVV	Tue, Dec 28, 2004	120.78	121.44	120.78	121.42
1156	AMEX	IVV	Mon, Dec 27, 2004	121.43	121.52	120.61	120.69
1155	AMEX	IVV	Thu, Dec 23, 2004	121.88	122.26	121.84	121.84
1154	AMEX	IVV	Wed, Dec 22, 2004	121.41	122.01	121.35	121.75
1153	AMEX	IVV	Tue, Dec 21, 2004	120.73	121.49	120.50	121.44
1152	AMEX	IVV	Mon, Dec 20, 2004	120.95	121.24	120.22	120.49
1151	AMEX	IVV	Fri, Dec 17, 2004	120.42	120.94	120.19	120.35
1150	AMEX	IVV	Thu, Dec 16, 2004	121.26	121.66	120.65	121.30
1149	AMEX	IVV	Wed, Dec 15, 2004	121.14	121.53	120.74	121.36
1148	AMEX	IVV	Tue, Dec 14, 2004	120.62	121.39	120.62	121.28
1147	AMEX	IVV	Mon, Dec 13, 2004	120.23	120.85	119.80	120.85
1146	AMEX	IVV	Fri, Dec 10, 2004	119.39	119.97	119.29	119.79
1145	AMEX	IVV	Thu, Dec 9, 2004	118.68	119.85	118.17	119.58
1144	AMEX	IVV	Wed, Dec 8, 2004	118.72	119.20	118.47	119.18
1143	AMEX	IVV	Tue, Dec 7, 2004	119.81	119.96	118.45	118.45
1142	AMEX	IVV	Mon, Dec 6, 2004	119.66	120.04	119.26	119.67
1141	AMEX	IVV	Fri, Dec 3, 2004	119.78	120.53	119.51	119.60
1140	AMEX	IVV	Thu, Dec 2, 2004	119.55	120.26	119.49	119.73
1139	AMEX	IVV	Wed, Dec 1, 2004	118.55	119.89	118.50	119.62
1138	AMEX	IVV	Tue, Nov 30, 2004	118.49	118.61	118.04	118.22
1137	AMEX	IVV	Mon, Nov 29, 2004	119.19	119.41	117.89	118.27
1136	AMEX	IVV	Fri, Nov 26, 2004	118.92	119.38	118.78	118.78
1135	AMEX	IVV	Wed, Nov 24, 2004	118.66	118.98	118.52	118.90
1134	AMEX	IVV	Tue, Nov 23, 2004	118.36	118.64	117.79	118.59
1133	AMEX	IVV	Mon, Nov 22, 2004	117.69	118.52	117.47	118.44
1132	AMEX	IVV	Fri, Nov 19, 2004	119.10	119.12	117.61	117.75
1131	AMEX	IVV	Thu, Nov 18, 2004	118.96	119.18	118.65	119.09
1130	AMEX	IVV	Wed, Nov 17, 2004	118.87	119.52	118.55	118.86
1129	AMEX	IVV	Tue, Nov 16, 2004	118.76	118.78	118.15	118.33
1128	AMEX	IVV	Mon, Nov 15, 2004	118.89	119.12	118.65	119.09
1127	AMEX	IVV	Fri, Nov 12, 2004	118.08	119.01	117.76	118.91
1126	AMEX	IVV	Thu, Nov 11, 2004	117.28	118.11	117.15	117.92
1125	AMEX	IVV	Wed, Nov 10, 2004	117.14	117.55	116.84	117.02
1124	AMEX	IVV	Tue, Nov 9, 2004	117.19	117.53	116.88	117.02
1123	AMEX	IVV	Mon, Nov 8, 2004	117.10	117.27	116.80	117.15
1122	AMEX	IVV	Fri, Nov 5, 2004	117.01	117.63	116.58	117.29
1121	AMEX	IVV	Thu, Nov 4, 2004	114.89	116.72	114.75	116.62
1120	AMEX	IVV	Wed, Nov 3, 2004	115.16	115.39	114.31	114.97
1119	AMEX	IVV	Tue, Nov 2, 2004	113.74	114.57	113.27	113.60
1118	AMEX	IVV	Mon, Nov 1, 2004	113.58	113.87	113.26	113.53
1117	AMEX	IVV	Fri, Oct 29, 2004	113.18	113.66	112.97	113.20
1116	AMEX	IVV	Thu, Oct 28, 2004	112.79	113.60	112.55	113.29
1115	AMEX	IVV	Wed, Oct 27, 2004	111.42	113.10	111.22	113.00
1114	AMEX	IVV	Tue, Oct 26, 2004	110.17	111.65	109.97	111.65
1113	AMEX	IVV	Mon, Oct 25, 2004	109.83	110.15	109.41	109.93
1112	AMEX	IVV	Fri, Oct 22, 2004	111.24	111.24	110.00	110.02
1111	AMEX	IVV	Thu, Oct 21, 2004	110.74	111.34	110.28	111.19
1110	AMEX	IVV	Wed, Oct 20, 2004	110.40	110.85	109.81	110.60
1109	AMEX	IVV	Tue, Oct 19, 2004	112.00	112.26	110.65	110.74
1108	AMEX	IVV	Mon, Oct 18, 2004	111.02	111.91	110.81	111.66
1107	AMEX	IVV	Fri, Oct 15, 2004	111.05	111.75	110.65	111.26
1106	AMEX	IVV	Thu, Oct 14, 2004	111.77	111.93	110.61	110.75
1105	AMEX	IVV	Wed, Oct 13, 2004	113.07	113.10	111.42	111.64
1104	AMEX	IVV	Tue, Oct 12, 2004	112.33	112.86	111.99	112.66
1103	AMEX	IVV	Mon, Oct 11, 2004	112.78	113.02	112.68	112.96
1102	AMEX	IVV	Fri, Oct 8, 2004	113.25	113.72	112.40	112.54
1101	AMEX	IVV	Thu, Oct 7, 2004	114.40	114.40	113.39	113.55
1100	AMEX	IVV	Wed, Oct 6, 2004	113.78	114.68	113.72	114.60
1099	AMEX	IVV	Tue, Oct 5, 2004	113.86	114.17	113.55	113.94
1098	AMEX	IVV	Mon, Oct 4, 2004	114.13	114.45	113.85	113.90
1097	AMEX	IVV	Fri, Oct 1, 2004	112.35	113.69	112.29	113.69
1096	AMEX	IVV	Thu, Sep 30, 2004	111.58	111.95	111.33	111.80
1095	AMEX	IVV	Wed, Sep 29, 2004	111.18	111.89	111.06	111.89
1094	AMEX	IVV	Tue, Sep 28, 2004	110.98	111.57	110.50	111.41
1093	AMEX	IVV	Mon, Sep 27, 2004	111.09	111.21	110.63	110.83
1092	AMEX	IVV	Fri, Sep 24, 2004	111.70	112.22	111.64	111.97
1091	AMEX	IVV	Thu, Sep 23, 2004	112.19	112.19	111.45	111.49
1090	AMEX	IVV	Wed, Sep 22, 2004	112.96	112.96	112.00	112.08
1089	AMEX	IVV	Tue, Sep 21, 2004	113.15	113.97	113.09	113.50
1088	AMEX	IVV	Mon, Sep 20, 2004	113.10	113.49	112.79	113.00
1087	AMEX	IVV	Fri, Sep 17, 2004	113.47	113.84	113.21	113.57
1086	AMEX	IVV	Thu, Sep 16, 2004	113.05	113.40	113.00	113.23
1085	AMEX	IVV	Wed, Sep 15, 2004	113.28	113.29	112.75	112.82
1084	AMEX	IVV	Tue, Sep 14, 2004	113.50	113.75	113.27	113.74
1083	AMEX	IVV	Mon, Sep 13, 2004	113.34	113.75	113.08	113.58
1082	AMEX	IVV	Fri, Sep 10, 2004	112.49	113.29	112.18	113.02
1081	AMEX	IVV	Thu, Sep 9, 2004	112.62	112.88	112.11	112.47
1080	AMEX	IVV	Wed, Sep 8, 2004	112.65	113.08	112.34	112.62
1079	AMEX	IVV	Tue, Sep 7, 2004	112.73	113.16	112.19	112.96
1078	AMEX	IVV	Fri, Sep 3, 2004	112.46	112.81	112.09	112.19
1077	AMEX	IVV	Thu, Sep 2, 2004	111.42	112.71	111.30	112.61
1076	AMEX	IVV	Wed, Sep 1, 2004	111.04	111.66	110.53	111.34
1075	AMEX	IVV	Tue, Aug 31, 2004	110.75	111.20	110.18	111.20
1074	AMEX	IVV	Mon, Aug 30, 2004	111.15	111.35	110.63	110.64
1073	AMEX	IVV	Fri, Aug 27, 2004	110.01	111.67	110.01	111.50
1072	AMEX	IVV	Thu, Aug 26, 2004	110.98	111.34	110.92	111.12
1071	AMEX	IVV	Wed, Aug 25, 2004	110.29	111.32	109.92	111.06
1070	AMEX	IVV	Tue, Aug 24, 2004	110.74	110.77	109.90	110.25
1069	AMEX	IVV	Mon, Aug 23, 2004	110.62	110.78	110.19	110.29
1068	AMEX	IVV	Fri, Aug 20, 2004	109.70	110.68	109.57	110.46
1067	AMEX	IVV	Thu, Aug 19, 2004	109.84	110.03	109.23	109.78
1066	AMEX	IVV	Wed, Aug 18, 2004	108.50	110.16	108.50	110.12
1065	AMEX	IVV	Tue, Aug 17, 2004	108.67	109.23	108.59	108.98
1064	AMEX	IVV	Mon, Aug 16, 2004	107.23	108.64	107.16	108.30
1063	AMEX	IVV	Fri, Aug 13, 2004	107.17	107.35	106.64	107.26
1062	AMEX	IVV	Thu, Aug 12, 2004	107.55	107.97	106.77	107.03
1061	AMEX	IVV	Wed, Aug 11, 2004	107.67	108.35	107.17	108.22
1060	AMEX	IVV	Tue, Aug 10, 2004	107.32	108.45	107.32	108.15
1059	AMEX	IVV	Mon, Aug 9, 2004	107.08	107.47	106.88	107.05
1058	AMEX	IVV	Fri, Aug 6, 2004	107.67	107.93	106.69	106.95
1057	AMEX	IVV	Thu, Aug 5, 2004	110.28	110.32	108.30	108.39
1056	AMEX	IVV	Wed, Aug 4, 2004	109.93	110.77	109.76	110.22
1055	AMEX	IVV	Tue, Aug 3, 2004	110.89	111.08	110.26	110.29
1054	AMEX	IVV	Mon, Aug 2, 2004	110.23	111.36	110.23	111.06
1053	AMEX	IVV	Fri, Jul 30, 2004	110.41	110.98	110.17	110.98
1052	AMEX	IVV	Thu, Jul 29, 2004	110.48	110.84	110.04	110.59
1051	AMEX	IVV	Wed, Jul 28, 2004	109.58	110.32	108.62	110.12
1050	AMEX	IVV	Tue, Jul 27, 2004	109.14	110.11	109.04	109.80
1049	AMEX	IVV	Mon, Jul 26, 2004	109.29	109.42	108.24	108.78
1048	AMEX	IVV	Fri, Jul 23, 2004	109.56	109.71	108.80	109.07
1047	AMEX	IVV	Thu, Jul 22, 2004	109.39	110.41	108.84	110.01
1046	AMEX	IVV	Wed, Jul 21, 2004	111.90	112.07	109.50	109.60
1045	AMEX	IVV	Tue, Jul 20, 2004	110.46	111.72	110.36	111.72
1044	AMEX	IVV	Mon, Jul 19, 2004	110.72	110.99	110.06	110.37
1043	AMEX	IVV	Fri, Jul 16, 2004	111.62	111.67	110.51	110.76
1042	AMEX	IVV	Thu, Jul 15, 2004	111.79	111.89	110.75	110.75
1041	AMEX	IVV	Wed, Jul 14, 2004	111.27	112.36	111.17	111.64
1040	AMEX	IVV	Tue, Jul 13, 2004	111.84	112.00	111.70	111.92
1039	AMEX	IVV	Mon, Jul 12, 2004	111.90	112.04	111.13	111.82
1038	AMEX	IVV	Fri, Jul 9, 2004	111.80	112.00	111.48	111.71
1037	AMEX	IVV	Thu, Jul 8, 2004	111.88	112.32	111.30	111.53
1036	AMEX	IVV	Wed, Jul 7, 2004	111.92	112.60	111.85	112.27
1035	AMEX	IVV	Tue, Jul 6, 2004	112.41	112.49	111.73	111.94
1034	AMEX	IVV	Fri, Jul 2, 2004	113.22	113.30	112.70	112.99
1033	AMEX	IVV	Thu, Jul 1, 2004	114.39	114.43	112.69	112.98
1032	AMEX	IVV	Wed, Jun 30, 2004	114.05	114.80	113.70	114.57
1031	AMEX	IVV	Tue, Jun 29, 2004	113.59	114.19	113.51	113.98
1030	AMEX	IVV	Mon, Jun 28, 2004	114.52	114.65	113.48	113.48
1029	AMEX	IVV	Fri, Jun 25, 2004	114.73	115.31	114.19	114.23
1028	AMEX	IVV	Thu, Jun 24, 2004	115.03	115.36	114.67	114.86
1027	AMEX	IVV	Wed, Jun 23, 2004	113.93	115.30	113.90	115.20
1026	AMEX	IVV	Tue, Jun 22, 2004	113.63	114.26	113.14	114.26
1025	AMEX	IVV	Mon, Jun 21, 2004	114.22	114.53	113.63	113.63
1024	AMEX	IVV	Fri, Jun 18, 2004	113.79	114.70	113.70	114.16
1023	AMEX	IVV	Thu, Jun 17, 2004	113.96	114.09	113.43	113.87
1022	AMEX	IVV	Wed, Jun 16, 2004	114.12	114.27	113.79	114.00
1021	AMEX	IVV	Tue, Jun 15, 2004	113.94	114.51	113.64	114.05
1020	AMEX	IVV	Mon, Jun 14, 2004	113.89	113.89	112.91	113.25
1019	AMEX	IVV	Thu, Jun 10, 2004	114.13	114.38	114.01	114.38
1018	AMEX	IVV	Wed, Jun 9, 2004	114.58	114.66	113.80	113.89
1017	AMEX	IVV	Tue, Jun 8, 2004	114.45	114.95	114.25	114.95
1016	AMEX	IVV	Mon, Jun 7, 2004	113.49	114.75	113.49	114.69
1015	AMEX	IVV	Fri, Jun 4, 2004	113.12	113.58	112.79	113.01
1014	AMEX	IVV	Thu, Jun 3, 2004	112.90	113.15	112.23	112.23
1013	AMEX	IVV	Wed, Jun 2, 2004	112.97	113.44	112.53	113.20
1012	AMEX	IVV	Tue, Jun 1, 2004	112.56	113.42	111.95	112.73
1011	AMEX	IVV	Fri, May 28, 2004	112.83	112.97	112.44	112.97
1010	AMEX	IVV	Thu, May 27, 2004	112.64	113.00	112.14	112.93
1009	AMEX	IVV	Wed, May 26, 2004	111.73	112.27	111.56	112.27
1008	AMEX	IVV	Tue, May 25, 2004	109.91	112.01	109.62	111.80
1007	AMEX	IVV	Mon, May 24, 2004	110.60	110.77	109.74	110.32
1006	AMEX	IVV	Fri, May 21, 2004	110.05	110.57	109.55	109.92
1005	AMEX	IVV	Thu, May 20, 2004	109.50	109.91	109.17	109.68
1004	AMEX	IVV	Wed, May 19, 2004	110.60	111.21	109.24	109.24
1003	AMEX	IVV	Tue, May 18, 2004	109.55	109.97	109.38	109.62
1002	AMEX	IVV	Mon, May 17, 2004	108.84	109.50	108.50	109.12
1001	AMEX	IVV	Fri, May 14, 2004	110.20	110.73	109.33	110.07
1000	AMEX	IVV	Thu, May 13, 2004	109.89	110.81	109.65	110.02
999	AMEX	IVV	Wed, May 12, 2004	109.68	110.49	108.13	110.49
998	AMEX	IVV	Tue, May 11, 2004	109.46	110.09	109.35	109.76
997	AMEX	IVV	Mon, May 10, 2004	109.44	109.74	108.39	108.88
996	AMEX	IVV	Fri, May 7, 2004	111.33	112.20	110.10	110.10
995	AMEX	IVV	Thu, May 6, 2004	112.13	112.40	111.08	111.92
994	AMEX	IVV	Wed, May 5, 2004	112.36	112.93	112.24	112.70
993	AMEX	IVV	Tue, May 4, 2004	112.28	113.23	111.73	112.43
992	AMEX	IVV	Mon, May 3, 2004	111.46	112.29	111.46	112.19
991	AMEX	IVV	Fri, Apr 30, 2004	111.99	112.38	110.96	111.11
990	AMEX	IVV	Thu, Apr 29, 2004	112.76	113.34	111.21	111.87
989	AMEX	IVV	Wed, Apr 28, 2004	113.75	113.79	112.58	112.89
988	AMEX	IVV	Tue, Apr 27, 2004	114.32	115.14	114.07	114.36
987	AMEX	IVV	Mon, Apr 26, 2004	114.61	114.93	113.64	114.32
986	AMEX	IVV	Fri, Apr 23, 2004	114.45	114.58	113.91	114.49
985	AMEX	IVV	Thu, Apr 22, 2004	112.50	114.73	112.50	114.23
984	AMEX	IVV	Wed, Apr 21, 2004	112.31	112.95	111.91	112.71
983	AMEX	IVV	Tue, Apr 20, 2004	114.06	114.33	111.90	111.99
982	AMEX	IVV	Mon, Apr 19, 2004	113.55	114.01	113.37	113.94
981	AMEX	IVV	Fri, Apr 16, 2004	113.52	114.07	113.12	113.86
980	AMEX	IVV	Thu, Apr 15, 2004	113.30	113.82	112.47	112.96
979	AMEX	IVV	Wed, Apr 14, 2004	112.78	113.65	112.61	113.47
978	AMEX	IVV	Tue, Apr 13, 2004	115.24	115.24	113.12	113.34
977	AMEX	IVV	Mon, Apr 12, 2004	114.69	115.10	114.64	114.83
976	AMEX	IVV	Thu, Apr 8, 2004	115.45	115.45	113.78	114.46
975	AMEX	IVV	Wed, Apr 7, 2004	115.00	115.00	114.20	114.72
974	AMEX	IVV	Tue, Apr 6, 2004	114.75	115.20	114.72	115.04
973	AMEX	IVV	Mon, Apr 5, 2004	114.63	115.43	114.47	115.35
972	AMEX	IVV	Fri, Apr 2, 2004	114.82	114.87	114.00	114.71
971	AMEX	IVV	Thu, Apr 1, 2004	113.22	113.91	113.22	113.84
970	AMEX	IVV	Wed, Mar 31, 2004	113.03	113.44	112.45	113.23
969	AMEX	IVV	Tue, Mar 30, 2004	112.46	113.10	112.29	113.08
968	AMEX	IVV	Mon, Mar 29, 2004	111.81	112.73	111.73	112.64
967	AMEX	IVV	Fri, Mar 26, 2004	111.45	112.22	111.27	111.49
966	AMEX	IVV	Thu, Mar 25, 2004	110.45	111.70	110.25	111.46
965	AMEX	IVV	Wed, Mar 24, 2004	110.10	110.52	108.48	109.90
964	AMEX	IVV	Tue, Mar 23, 2004	110.55	110.80	109.83	109.96
963	AMEX	IVV	Mon, Mar 22, 2004	110.81	110.96	109.57	110.14
962	AMEX	IVV	Fri, Mar 19, 2004	112.89	112.94	111.50	111.57
961	AMEX	IVV	Thu, Mar 18, 2004	112.61	113.39	112.00	113.06
960	AMEX	IVV	Wed, Mar 17, 2004	112.23	113.32	112.23	113.01
959	AMEX	IVV	Tue, Mar 16, 2004	111.86	112.06	110.90	111.86
958	AMEX	IVV	Mon, Mar 15, 2004	112.24	112.30	110.97	111.34
957	AMEX	IVV	Fri, Mar 12, 2004	111.84	112.72	111.62	112.61
956	AMEX	IVV	Thu, Mar 11, 2004	112.30	113.29	111.11	111.12
955	AMEX	IVV	Wed, Mar 10, 2004	114.70	114.74	112.70	112.70
954	AMEX	IVV	Tue, Mar 9, 2004	115.15	115.19	114.29	114.59
953	AMEX	IVV	Mon, Mar 8, 2004	116.31	116.64	114.98	114.98
952	AMEX	IVV	Fri, Mar 5, 2004	115.43	117.00	115.41	116.47
951	AMEX	IVV	Thu, Mar 4, 2004	115.79	116.16	115.61	116.10
950	AMEX	IVV	Wed, Mar 3, 2004	115.42	115.89	115.04	115.72
949	AMEX	IVV	Tue, Mar 2, 2004	115.96	116.25	115.31	115.59
948	AMEX	IVV	Mon, Mar 1, 2004	115.49	116.38	115.33	116.21
947	AMEX	IVV	Fri, Feb 27, 2004	115.22	115.77	114.84	115.04
946	AMEX	IVV	Thu, Feb 26, 2004	114.78	115.36	114.41	114.90
945	AMEX	IVV	Wed, Feb 25, 2004	114.54	115.09	114.47	114.96
944	AMEX	IVV	Tue, Feb 24, 2004	114.39	115.04	113.95	114.51
943	AMEX	IVV	Mon, Feb 23, 2004	115.30	115.30	114.25	114.67
942	AMEX	IVV	Fri, Feb 20, 2004	115.46	115.55	114.42	115.00
941	AMEX	IVV	Thu, Feb 19, 2004	116.48	116.48	115.23	115.33
940	AMEX	IVV	Wed, Feb 18, 2004	116.30	116.30	115.44	115.63
939	AMEX	IVV	Tue, Feb 17, 2004	115.99	116.47	115.82	116.28
938	AMEX	IVV	Fri, Feb 13, 2004	115.95	116.20	114.91	115.18
937	AMEX	IVV	Thu, Feb 12, 2004	116.08	116.26	115.64	115.71
936	AMEX	IVV	Wed, Feb 11, 2004	114.94	116.42	114.75	116.12
935	AMEX	IVV	Tue, Feb 10, 2004	114.43	115.17	114.36	114.87
934	AMEX	IVV	Mon, Feb 9, 2004	114.67	114.90	114.35	114.59
933	AMEX	IVV	Fri, Feb 6, 2004	113.55	114.71	113.25	114.51
932	AMEX	IVV	Thu, Feb 5, 2004	113.25	113.56	112.87	113.20
931	AMEX	IVV	Wed, Feb 4, 2004	113.29	113.74	112.87	112.95
930	AMEX	IVV	Tue, Feb 3, 2004	113.79	114.14	113.56	113.98
929	AMEX	IVV	Mon, Feb 2, 2004	113.74	114.67	113.19	114.03
928	AMEX	IVV	Fri, Jan 30, 2004	113.57	113.72	113.16	113.61
927	AMEX	IVV	Thu, Jan 29, 2004	113.72	113.90	112.64	113.59
926	AMEX	IVV	Wed, Jan 28, 2004	115.05	115.32	113.00	113.44
925	AMEX	IVV	Tue, Jan 27, 2004	115.93	115.93	114.73	114.79
924	AMEX	IVV	Mon, Jan 26, 2004	114.51	116.00	114.37	115.97
923	AMEX	IVV	Fri, Jan 23, 2004	115.00	115.38	114.00	114.38
922	AMEX	IVV	Thu, Jan 22, 2004	115.23	115.40	114.64	114.89
921	AMEX	IVV	Wed, Jan 21, 2004	114.23	115.20	113.75	115.06
920	AMEX	IVV	Tue, Jan 20, 2004	114.61	115.00	113.88	114.25
919	AMEX	IVV	Fri, Jan 16, 2004	114.04	114.35	113.70	114.33
918	AMEX	IVV	Thu, Jan 15, 2004	113.62	114.10	112.81	113.82
917	AMEX	IVV	Wed, Jan 14, 2004	112.85	113.64	112.74	113.61
916	AMEX	IVV	Tue, Jan 13, 2004	113.24	113.27	111.82	112.62
915	AMEX	IVV	Mon, Jan 12, 2004	112.67	113.30	112.45	113.30
914	AMEX	IVV	Fri, Jan 9, 2004	112.90	113.49	112.36	112.48
913	AMEX	IVV	Thu, Jan 8, 2004	113.15	113.45	112.82	113.41
912	AMEX	IVV	Wed, Jan 7, 2004	112.57	113.01	111.98	113.01
911	AMEX	IVV	Tue, Jan 6, 2004	112.27	112.79	112.17	112.62
910	AMEX	IVV	Mon, Jan 5, 2004	111.83	112.54	111.66	112.44
909	AMEX	IVV	Fri, Jan 2, 2004	111.63	112.22	110.81	111.35
908	AMEX	IVV	Wed, Dec 31, 2003	111.24	111.58	110.90	111.22
907	AMEX	IVV	Tue, Dec 30, 2003	111.19	111.30	110.88	111.23
906	AMEX	IVV	Mon, Dec 29, 2003	110.25	111.23	110.15	111.19
905	AMEX	IVV	Fri, Dec 26, 2003	109.87	110.09	109.75	109.79
904	AMEX	IVV	Wed, Dec 24, 2003	109.59	109.88	109.46	109.65
903	AMEX	IVV	Tue, Dec 23, 2003	109.55	109.94	109.41	109.76
902	AMEX	IVV	Mon, Dec 22, 2003	109.00	109.71	108.85	109.71
901	AMEX	IVV	Fri, Dec 19, 2003	109.35	109.38	108.66	108.91
900	AMEX	IVV	Thu, Dec 18, 2003	108.12	109.25	107.93	109.25
899	AMEX	IVV	Wed, Dec 17, 2003	107.67	108.05	107.35	108.05
898	AMEX	IVV	Tue, Dec 16, 2003	107.17	107.85	107.08	107.74
897	AMEX	IVV	Mon, Dec 15, 2003	108.69	108.69	107.08	107.14
896	AMEX	IVV	Fri, Dec 12, 2003	108.08	108.25	107.50	108.20
895	AMEX	IVV	Thu, Dec 11, 2003	106.82	108.13	106.82	108.01
894	AMEX	IVV	Wed, Dec 10, 2003	106.88	106.98	106.05	106.83
893	AMEX	IVV	Tue, Dec 9, 2003	107.98	107.98	106.60	106.74
892	AMEX	IVV	Mon, Dec 8, 2003	106.71	107.66	106.71	107.56
891	AMEX	IVV	Fri, Dec 5, 2003	107.23	107.52	106.69	106.88
890	AMEX	IVV	Thu, Dec 4, 2003	107.20	107.74	107.04	107.62
889	AMEX	IVV	Wed, Dec 3, 2003	107.79	108.10	107.20	107.24
888	AMEX	IVV	Tue, Dec 2, 2003	107.45	107.78	107.20	107.40
887	AMEX	IVV	Mon, Dec 1, 2003	106.99	107.74	106.86	107.63
886	AMEX	IVV	Fri, Nov 28, 2003	106.38	106.70	106.30	106.58
885	AMEX	IVV	Wed, Nov 26, 2003	106.42	106.48	105.49	106.40
884	AMEX	IVV	Tue, Nov 25, 2003	105.71	106.43	105.55	106.03
883	AMEX	IVV	Mon, Nov 24, 2003	104.85	105.80	104.77	105.56
882	AMEX	IVV	Fri, Nov 21, 2003	104.38	104.38	103.74	104.32
881	AMEX	IVV	Thu, Nov 20, 2003	104.09	105.28	103.88	103.88
880	AMEX	IVV	Wed, Nov 19, 2003	104.16	105.03	104.00	104.82
879	AMEX	IVV	Tue, Nov 18, 2003	105.20	105.48	103.90	103.93
878	AMEX	IVV	Mon, Nov 17, 2003	104.91	105.15	104.10	105.00
877	AMEX	IVV	Fri, Nov 14, 2003	106.50	106.91	105.39	105.52
876	AMEX	IVV	Thu, Nov 13, 2003	106.10	106.57	105.85	106.45
875	AMEX	IVV	Wed, Nov 12, 2003	105.37	106.45	105.26	106.34
874	AMEX	IVV	Tue, Nov 11, 2003	105.05	105.36	104.87	105.10
873	AMEX	IVV	Mon, Nov 10, 2003	105.85	105.86	105.02	105.28
872	AMEX	IVV	Fri, Nov 7, 2003	106.71	106.74	105.70	105.70
871	AMEX	IVV	Thu, Nov 6, 2003	105.51	106.50	105.18	106.50
870	AMEX	IVV	Wed, Nov 5, 2003	105.58	105.97	104.99	105.92
869	AMEX	IVV	Tue, Nov 4, 2003	106.03	106.27	105.59	105.76
868	AMEX	IVV	Mon, Nov 3, 2003	105.92	106.67	105.80	106.03
867	AMEX	IVV	Fri, Oct 31, 2003	105.41	105.75	105.27	105.30
866	AMEX	IVV	Thu, Oct 30, 2003	105.82	105.82	104.85	105.46
865	AMEX	IVV	Wed, Oct 29, 2003	104.69	105.38	104.69	105.24
864	AMEX	IVV	Tue, Oct 28, 2003	103.84	105.05	103.80	105.01
863	AMEX	IVV	Mon, Oct 27, 2003	103.67	104.18	103.30	103.63
862	AMEX	IVV	Fri, Oct 24, 2003	102.94	103.58	102.24	103.58
861	AMEX	IVV	Thu, Oct 23, 2003	103.14	103.91	102.92	103.37
860	AMEX	IVV	Wed, Oct 22, 2003	103.98	104.20	103.20	103.62
859	AMEX	IVV	Tue, Oct 21, 2003	104.89	105.29	104.66	104.95
858	AMEX	IVV	Mon, Oct 20, 2003	104.56	105.04	103.99	105.04
857	AMEX	IVV	Fri, Oct 17, 2003	105.56	105.56	104.05	104.33
856	AMEX	IVV	Thu, Oct 16, 2003	104.92	105.67	104.79	105.50
855	AMEX	IVV	Wed, Oct 15, 2003	105.77	105.88	104.70	105.02
854	AMEX	IVV	Tue, Oct 14, 2003	104.89	105.33	104.48	105.33
853	AMEX	IVV	Mon, Oct 13, 2003	104.80	105.32	104.62	105.00
852	AMEX	IVV	Fri, Oct 10, 2003	104.36	104.49	104.00	104.26
851	AMEX	IVV	Thu, Oct 9, 2003	104.86	105.19	103.97	104.36
850	AMEX	IVV	Wed, Oct 8, 2003	104.38	104.38	103.47	104.01
849	AMEX	IVV	Tue, Oct 7, 2003	103.19	104.28	102.92	104.28
848	AMEX	IVV	Mon, Oct 6, 2003	103.51	104.00	103.29	103.90
847	AMEX	IVV	Fri, Oct 3, 2003	103.66	104.31	103.26	103.40
846	AMEX	IVV	Thu, Oct 2, 2003	101.98	102.54	101.81	102.49
845	AMEX	IVV	Wed, Oct 1, 2003	100.20	102.09	100.20	102.08
844	AMEX	IVV	Tue, Sep 30, 2003	100.55	100.57	99.26	99.90
843	AMEX	IVV	Mon, Sep 29, 2003	100.38	100.99	99.82	100.93
842	AMEX	IVV	Fri, Sep 26, 2003	100.49	100.71	99.94	99.99
841	AMEX	IVV	Thu, Sep 25, 2003	101.55	101.92	100.29	100.29
840	AMEX	IVV	Wed, Sep 24, 2003	103.20	103.24	101.15	101.15
839	AMEX	IVV	Tue, Sep 23, 2003	102.78	103.33	102.40	103.03
838	AMEX	IVV	Mon, Sep 22, 2003	102.87	102.95	102.07	102.62
837	AMEX	IVV	Fri, Sep 19, 2003	104.26	104.26	103.50	103.75
836	AMEX	IVV	Thu, Sep 18, 2003	103.08	104.35	102.90	104.23
835	AMEX	IVV	Wed, Sep 17, 2003	103.17	103.44	102.70	103.03
834	AMEX	IVV	Tue, Sep 16, 2003	101.95	103.27	101.95	103.22
833	AMEX	IVV	Mon, Sep 15, 2003	102.28	102.28	101.58	101.72
832	AMEX	IVV	Fri, Sep 12, 2003	102.07	102.65	101.42	102.57
831	AMEX	IVV	Thu, Sep 11, 2003	102.29	102.79	101.93	102.24
830	AMEX	IVV	Wed, Sep 10, 2003	102.69	102.77	101.59	102.07
829	AMEX	IVV	Tue, Sep 9, 2003	103.45	103.49	102.76	102.99
828	AMEX	IVV	Mon, Sep 8, 2003	103.17	103.92	103.15	103.75
827	AMEX	IVV	Fri, Sep 5, 2003	103.02	103.52	102.49	102.95
826	AMEX	IVV	Thu, Sep 4, 2003	103.20	103.57	102.80	103.50
825	AMEX	IVV	Wed, Sep 3, 2003	103.07	103.57	102.85	103.39
824	AMEX	IVV	Tue, Sep 2, 2003	101.80	102.91	101.13	102.91
823	AMEX	IVV	Fri, Aug 29, 2003	100.68	101.49	100.56	101.33
822	AMEX	IVV	Thu, Aug 28, 2003	100.53	101.02	99.77	100.76
821	AMEX	IVV	Wed, Aug 27, 2003	100.13	100.34	99.94	100.22
820	AMEX	IVV	Tue, Aug 26, 2003	99.63	100.35	98.98	100.21
819	AMEX	IVV	Mon, Aug 25, 2003	99.89	99.94	99.35	99.90
818	AMEX	IVV	Fri, Aug 22, 2003	101.71	101.75	99.80	99.89
817	AMEX	IVV	Thu, Aug 21, 2003	100.98	101.55	100.54	100.84
816	AMEX	IVV	Wed, Aug 20, 2003	100.23	100.94	100.23	100.51
815	AMEX	IVV	Tue, Aug 19, 2003	100.61	100.88	99.98	100.83
814	AMEX	IVV	Mon, Aug 18, 2003	100.03	100.60	99.82	100.48
813	AMEX	IVV	Fri, Aug 15, 2003	99.50	99.80	99.25	99.55
812	AMEX	IVV	Thu, Aug 14, 2003	99.20	99.74	98.56	99.49
811	AMEX	IVV	Wed, Aug 13, 2003	99.82	99.84	98.61	99.12
810	AMEX	IVV	Tue, Aug 12, 2003	98.80	99.64	98.49	99.64
809	AMEX	IVV	Mon, Aug 11, 2003	98.30	99.04	98.02	98.74
808	AMEX	IVV	Fri, Aug 8, 2003	98.31	98.51	97.92	98.30
807	AMEX	IVV	Thu, Aug 7, 2003	97.10	98.04	96.83	98.04
806	AMEX	IVV	Wed, Aug 6, 2003	96.66	98.05	96.50	97.07
805	AMEX	IVV	Tue, Aug 5, 2003	98.57	98.58	96.45	96.55
804	AMEX	IVV	Mon, Aug 4, 2003	98.40	98.99	97.13	98.60
803	AMEX	IVV	Fri, Aug 1, 2003	99.31	99.31	98.31	98.53
802	AMEX	IVV	Thu, Jul 31, 2003	99.17	100.92	99.17	99.46
801	AMEX	IVV	Wed, Jul 30, 2003	99.62	99.62	99.00	99.17
800	AMEX	IVV	Tue, Jul 29, 2003	100.19	100.29	98.81	99.49
799	AMEX	IVV	Mon, Jul 28, 2003	100.33	100.46	99.70	99.93
798	AMEX	IVV	Fri, Jul 25, 2003	98.68	100.29	98.17	100.26
797	AMEX	IVV	Thu, Jul 24, 2003	99.97	100.34	98.42	98.59
796	AMEX	IVV	Wed, Jul 23, 2003	99.10	99.42	98.37	99.32
795	AMEX	IVV	Tue, Jul 22, 2003	98.64	99.41	97.96	99.22
794	AMEX	IVV	Mon, Jul 21, 2003	99.50	99.50	97.90	98.25
793	AMEX	IVV	Fri, Jul 18, 2003	99.04	99.83	98.56	99.60
792	AMEX	IVV	Thu, Jul 17, 2003	99.28	99.56	98.23	98.60
791	AMEX	IVV	Wed, Jul 16, 2003	100.88	100.88	99.28	100.03
790	AMEX	IVV	Tue, Jul 15, 2003	101.48	101.48	100.06	100.51
789	AMEX	IVV	Mon, Jul 14, 2003	101.34	101.88	100.05	100.70
788	AMEX	IVV	Fri, Jul 11, 2003	99.58	100.40	99.49	100.26
787	AMEX	IVV	Thu, Jul 10, 2003	99.88	100.06	98.68	99.37
786	AMEX	IVV	Wed, Jul 9, 2003	101.04	101.43	100.12	100.61
785	AMEX	IVV	Tue, Jul 8, 2003	100.40	101.28	100.21	101.23
784	AMEX	IVV	Mon, Jul 7, 2003	99.81	100.95	99.79	100.75
783	AMEX	IVV	Thu, Jul 3, 2003	98.97	99.85	98.55	98.75
782	AMEX	IVV	Wed, Jul 2, 2003	98.63	99.80	98.63	99.80
781	AMEX	IVV	Tue, Jul 1, 2003	97.34	98.62	96.50	98.62
780	AMEX	IVV	Mon, Jun 30, 2003	98.49	98.70	97.60	97.78
779	AMEX	IVV	Fri, Jun 27, 2003	98.77	99.19	97.70	97.78
778	AMEX	IVV	Thu, Jun 26, 2003	97.71	98.96	97.71	98.79
777	AMEX	IVV	Wed, Jun 25, 2003	98.65	99.42	97.59	97.59
776	AMEX	IVV	Tue, Jun 24, 2003	98.34	99.07	98.22	98.60
775	AMEX	IVV	Mon, Jun 23, 2003	99.45	99.51	97.95	98.46
774	AMEX	IVV	Fri, Jun 20, 2003	100.34	100.47	99.42	99.42
773	AMEX	IVV	Thu, Jun 19, 2003	101.31	101.35	99.49	99.68
772	AMEX	IVV	Wed, Jun 18, 2003	101.10	101.78	100.67	101.25
771	AMEX	IVV	Tue, Jun 17, 2003	101.80	101.80	100.92	101.36
770	AMEX	IVV	Mon, Jun 16, 2003	99.68	101.36	99.59	101.36
769	AMEX	IVV	Fri, Jun 13, 2003	100.73	100.80	99.01	99.58
768	AMEX	IVV	Thu, Jun 12, 2003	100.63	100.85	99.75	100.70
767	AMEX	IVV	Wed, Jun 11, 2003	99.10	100.38	98.86	100.34
766	AMEX	IVV	Tue, Jun 10, 2003	98.55	99.29	98.26	99.29
765	AMEX	IVV	Mon, Jun 9, 2003	98.95	99.09	97.82	98.34
764	AMEX	IVV	Fri, Jun 6, 2003	100.48	101.48	99.23	99.42
763	AMEX	IVV	Thu, Jun 5, 2003	98.68	99.69	98.41	99.69
762	AMEX	IVV	Wed, Jun 4, 2003	97.79	99.36	97.66	99.23
761	AMEX	IVV	Tue, Jun 3, 2003	97.29	97.87	96.95	97.70
760	AMEX	IVV	Mon, Jun 2, 2003	97.61	98.45	97.09	97.40
759	AMEX	IVV	Fri, May 30, 2003	95.99	97.02	95.97	96.99
758	AMEX	IVV	Thu, May 29, 2003	95.99	96.74	95.00	95.49
757	AMEX	IVV	Wed, May 28, 2003	95.90	96.46	95.52	95.74
756	AMEX	IVV	Tue, May 27, 2003	93.33	95.83	93.19	95.47
755	AMEX	IVV	Fri, May 23, 2003	93.59	94.02	93.16	93.78
754	AMEX	IVV	Thu, May 22, 2003	92.98	94.05	92.82	93.52
753	AMEX	IVV	Wed, May 21, 2003	92.22	94.22	91.97	92.72
752	AMEX	IVV	Tue, May 20, 2003	92.75	93.02	91.60	92.42
751	AMEX	IVV	Mon, May 19, 2003	94.25	94.25	92.40	92.73
750	AMEX	IVV	Fri, May 16, 2003	94.93	95.43	94.30	94.95
749	AMEX	IVV	Thu, May 15, 2003	95.00	95.27	94.31	95.16
748	AMEX	IVV	Wed, May 14, 2003	95.27	95.27	94.00	94.54
747	AMEX	IVV	Tue, May 13, 2003	94.64	95.16	94.31	94.72
746	AMEX	IVV	Mon, May 12, 2003	93.50	95.12	93.35	94.90
745	AMEX	IVV	Fri, May 9, 2003	92.77	93.80	92.66	93.77
744	AMEX	IVV	Thu, May 8, 2003	92.60	93.30	92.32	92.50
743	AMEX	IVV	Wed, May 7, 2003	93.32	94.08	93.05	93.33
742	AMEX	IVV	Tue, May 6, 2003	93.15	94.37	93.08	93.86
741	AMEX	IVV	Mon, May 5, 2003	93.46	93.71	92.89	93.05
740	AMEX	IVV	Fri, May 2, 2003	91.55	93.45	91.55	93.19
739	AMEX	IVV	Thu, May 1, 2003	91.95	92.42	90.55	91.99
738	AMEX	IVV	Wed, Apr 30, 2003	91.78	92.57	91.42	92.01
737	AMEX	IVV	Tue, Apr 29, 2003	91.90	92.72	91.41	92.11
736	AMEX	IVV	Mon, Apr 28, 2003	90.41	92.17	90.39	91.81
735	AMEX	IVV	Fri, Apr 25, 2003	91.41	91.45	90.05	90.33
734	AMEX	IVV	Thu, Apr 24, 2003	91.60	92.07	91.00	91.31
733	AMEX	IVV	Wed, Apr 23, 2003	91.44	92.35	91.28	92.08
732	AMEX	IVV	Tue, Apr 22, 2003	89.10	91.55	88.97	91.40
731	AMEX	IVV	Mon, Apr 21, 2003	89.85	90.08	89.06	89.63
730	AMEX	IVV	Thu, Apr 17, 2003	88.40	89.66	88.25	89.57
729	AMEX	IVV	Wed, Apr 16, 2003	90.03	90.03	88.08	88.19
728	AMEX	IVV	Tue, Apr 15, 2003	88.47	89.68	88.47	89.68
727	AMEX	IVV	Mon, Apr 14, 2003	87.36	89.04	87.32	89.04
726	AMEX	IVV	Fri, Apr 11, 2003	88.42	88.66	86.95	87.21
725	AMEX	IVV	Thu, Apr 10, 2003	87.02	87.48	86.56	87.46
724	AMEX	IVV	Wed, Apr 9, 2003	88.43	89.09	86.88	87.14
723	AMEX	IVV	Tue, Apr 8, 2003	88.23	88.61	87.75	88.24
722	AMEX	IVV	Mon, Apr 7, 2003	90.34	90.82	88.23	88.28
721	AMEX	IVV	Fri, Apr 4, 2003	88.40	88.56	87.67	88.28
720	AMEX	IVV	Thu, Apr 3, 2003	88.74	88.89	87.86	87.86
719	AMEX	IVV	Wed, Apr 2, 2003	87.69	88.75	87.56	88.13
718	AMEX	IVV	Tue, Apr 1, 2003	85.20	86.38	84.94	86.02
717	AMEX	IVV	Mon, Mar 31, 2003	85.57	85.93	84.42	84.81
716	AMEX	IVV	Fri, Mar 28, 2003	86.31	87.26	86.30	86.75
715	AMEX	IVV	Thu, Mar 27, 2003	86.31	87.65	86.01	86.98
714	AMEX	IVV	Wed, Mar 26, 2003	87.45	87.79	86.80	87.01
713	AMEX	IVV	Tue, Mar 25, 2003	86.71	88.23	86.45	87.60
712	AMEX	IVV	Mon, Mar 24, 2003	87.65	88.08	86.35	86.70
711	AMEX	IVV	Fri, Mar 21, 2003	88.85	89.82	87.91	89.65
710	AMEX	IVV	Thu, Mar 20, 2003	87.20	88.27	86.06	87.87
709	AMEX	IVV	Wed, Mar 19, 2003	86.87	87.78	86.36	87.61
708	AMEX	IVV	Tue, Mar 18, 2003	86.81	86.98	85.97	86.98
707	AMEX	IVV	Mon, Mar 17, 2003	83.00	86.63	82.96	86.43
706	AMEX	IVV	Fri, Mar 14, 2003	83.79	84.41	83.03	83.65
705	AMEX	IVV	Thu, Mar 13, 2003	81.94	83.47	81.18	83.47
704	AMEX	IVV	Wed, Mar 12, 2003	80.17	80.79	79.06	80.79
703	AMEX	IVV	Tue, Mar 11, 2003	81.22	81.61	80.20	80.25
702	AMEX	IVV	Mon, Mar 10, 2003	82.30	82.44	80.75	81.00
701	AMEX	IVV	Fri, Mar 7, 2003	81.53	83.50	81.43	83.45
700	AMEX	IVV	Thu, Mar 6, 2003	82.70	83.22	82.43	82.75
699	AMEX	IVV	Wed, Mar 5, 2003	82.67	83.53	82.36	83.53
698	AMEX	IVV	Tue, Mar 4, 2003	84.05	84.05	82.62	82.77
697	AMEX	IVV	Mon, Mar 3, 2003	85.40	85.77	83.74	84.09
696	AMEX	IVV	Fri, Feb 28, 2003	84.38	85.11	84.15	84.97
695	AMEX	IVV	Thu, Feb 27, 2003	83.60	84.70	83.33	84.35
694	AMEX	IVV	Wed, Feb 26, 2003	84.03	84.29	83.10	83.31
693	AMEX	IVV	Tue, Feb 25, 2003	82.95	84.55	82.18	84.55
692	AMEX	IVV	Mon, Feb 24, 2003	84.91	84.91	83.59	83.59
691	AMEX	IVV	Fri, Feb 21, 2003	84.33	85.65	83.42	85.24
690	AMEX	IVV	Thu, Feb 20, 2003	85.25	85.39	84.05	84.27
689	AMEX	IVV	Wed, Feb 19, 2003	85.40	85.40	84.20	85.06
688	AMEX	IVV	Tue, Feb 18, 2003	84.59	85.79	84.59	85.74
687	AMEX	IVV	Fri, Feb 14, 2003	82.30	84.02	81.94	84.02
686	AMEX	IVV	Thu, Feb 13, 2003	82.10	82.53	81.00	82.29
685	AMEX	IVV	Wed, Feb 12, 2003	83.16	83.60	82.20	82.20
684	AMEX	IVV	Tue, Feb 11, 2003	84.33	84.64	82.90	83.48
683	AMEX	IVV	Mon, Feb 10, 2003	83.40	84.06	82.61	83.95
682	AMEX	IVV	Fri, Feb 7, 2003	84.87	84.94	83.00	83.56
681	AMEX	IVV	Thu, Feb 6, 2003	84.39	84.73	83.57	83.88
680	AMEX	IVV	Wed, Feb 5, 2003	85.73	86.45	84.50	84.82
679	AMEX	IVV	Tue, Feb 4, 2003	85.45	85.45	84.30	85.30
678	AMEX	IVV	Mon, Feb 3, 2003	85.93	86.78	85.93	86.19
677	AMEX	IVV	Fri, Jan 31, 2003	84.34	86.17	84.34	86.17
676	AMEX	IVV	Thu, Jan 30, 2003	86.60	86.82	84.47	84.50
675	AMEX	IVV	Wed, Jan 29, 2003	85.55	87.08	84.82	86.52
674	AMEX	IVV	Tue, Jan 28, 2003	85.50	86.32	85.13	85.83
673	AMEX	IVV	Mon, Jan 27, 2003	85.80	86.64	84.63	85.03
672	AMEX	IVV	Fri, Jan 24, 2003	88.59	88.59	86.20	86.30
671	AMEX	IVV	Thu, Jan 23, 2003	88.65	89.32	88.00	88.73
670	AMEX	IVV	Wed, Jan 22, 2003	88.65	89.24	88.03	88.03
669	AMEX	IVV	Tue, Jan 21, 2003	90.99	90.99	89.00	89.08
668	AMEX	IVV	Fri, Jan 17, 2003	90.93	91.30	90.11	90.78
667	AMEX	IVV	Thu, Jan 16, 2003	92.53	92.93	91.44	91.64
666	AMEX	IVV	Wed, Jan 15, 2003	93.41	93.50	91.85	92.17
665	AMEX	IVV	Tue, Jan 14, 2003	92.97	93.42	92.36	93.12
664	AMEX	IVV	Mon, Jan 13, 2003	93.67	93.77	92.38	93.07
663	AMEX	IVV	Fri, Jan 10, 2003	92.29	93.44	91.98	93.10
662	AMEX	IVV	Thu, Jan 9, 2003	91.70	93.15	91.70	92.89
661	AMEX	IVV	Wed, Jan 8, 2003	91.97	92.34	91.09	91.43
660	AMEX	IVV	Tue, Jan 7, 2003	92.91	93.35	92.17	92.51
659	AMEX	IVV	Mon, Jan 6, 2003	91.29	93.48	91.29	93.07
658	AMEX	IVV	Fri, Jan 3, 2003	91.04	91.37	90.51	91.37
657	AMEX	IVV	Thu, Jan 2, 2003	89.19	91.18	88.63	91.16
656	AMEX	IVV	Tue, Dec 31, 2002	87.81	88.43	87.09	88.35
655	AMEX	IVV	Mon, Dec 30, 2002	87.68	88.50	87.25	88.13
654	AMEX	IVV	Fri, Dec 27, 2002	89.08	89.11	87.38	87.38
653	AMEX	IVV	Thu, Dec 26, 2002	89.77	90.60	88.82	89.38
652	AMEX	IVV	Tue, Dec 24, 2002	89.50	89.87	89.33	89.47
651	AMEX	IVV	Mon, Dec 23, 2002	89.22	90.51	89.22	90.11
650	AMEX	IVV	Fri, Dec 20, 2002	89.30	89.97	89.15	89.85
649	AMEX	IVV	Thu, Dec 19, 2002	89.08	90.15	88.10	88.73
648	AMEX	IVV	Wed, Dec 18, 2002	89.90	89.90	88.90	89.46
647	AMEX	IVV	Tue, Dec 17, 2002	90.97	91.26	90.28	90.50
646	AMEX	IVV	Mon, Dec 16, 2002	89.30	91.36	89.30	91.25
645	AMEX	IVV	Fri, Dec 13, 2002	89.99	90.45	89.34	89.34
644	AMEX	IVV	Thu, Dec 12, 2002	91.22	91.47	90.27	90.80
643	AMEX	IVV	Wed, Dec 11, 2002	90.44	91.61	90.25	90.96
642	AMEX	IVV	Tue, Dec 10, 2002	90.24	91.09	89.80	90.64
641	AMEX	IVV	Mon, Dec 9, 2002	91.15	91.34	89.44	89.44
640	AMEX	IVV	Fri, Dec 6, 2002	90.08	92.13	90.00	92.04
639	AMEX	IVV	Thu, Dec 5, 2002	92.58	92.61	91.04	91.28
638	AMEX	IVV	Wed, Dec 4, 2002	91.60	93.12	91.35	92.45
637	AMEX	IVV	Tue, Dec 3, 2002	93.15	93.33	92.35	92.90
636	AMEX	IVV	Mon, Dec 2, 2002	95.47	96.01	93.25	94.13
635	AMEX	IVV	Fri, Nov 29, 2002	94.43	94.72	93.78	93.78
634	AMEX	IVV	Wed, Nov 27, 2002	92.70	94.65	92.57	94.30
633	AMEX	IVV	Tue, Nov 26, 2002	93.12	93.31	91.68	91.78
632	AMEX	IVV	Mon, Nov 25, 2002	93.58	94.24	92.77	93.88
631	AMEX	IVV	Fri, Nov 22, 2002	93.39	94.27	93.23	93.58
630	AMEX	IVV	Thu, Nov 21, 2002	92.70	94.16	92.70	94.16
629	AMEX	IVV	Wed, Nov 20, 2002	90.05	92.10	90.00	91.46
628	AMEX	IVV	Tue, Nov 19, 2002	90.14	90.94	89.66	90.35
627	AMEX	IVV	Mon, Nov 18, 2002	91.91	92.19	90.41	90.56
626	AMEX	IVV	Fri, Nov 15, 2002	89.90	91.56	89.90	91.46
625	AMEX	IVV	Thu, Nov 14, 2002	90.24	91.00	89.76	90.79
624	AMEX	IVV	Wed, Nov 13, 2002	88.15	89.70	87.59	88.63
623	AMEX	IVV	Tue, Nov 12, 2002	88.50	89.87	88.31	88.82
622	AMEX	IVV	Mon, Nov 11, 2002	89.25	89.28	87.76	88.27
621	AMEX	IVV	Fri, Nov 8, 2002	90.30	91.53	89.50	89.64
620	AMEX	IVV	Thu, Nov 7, 2002	91.90	92.03	90.12	90.63
619	AMEX	IVV	Wed, Nov 6, 2002	92.30	92.99	90.65	92.84
618	AMEX	IVV	Tue, Nov 5, 2002	91.10	92.04	90.99	91.88
617	AMEX	IVV	Mon, Nov 4, 2002	91.67	92.87	90.91	91.14
616	AMEX	IVV	Fri, Nov 1, 2002	88.10	90.73	88.09	90.36
615	AMEX	IVV	Thu, Oct 31, 2002	89.97	90.27	88.22	88.70
614	AMEX	IVV	Wed, Oct 30, 2002	88.55	89.85	88.16	89.39
613	AMEX	IVV	Tue, Oct 29, 2002	89.20	89.40	87.02	88.51
612	AMEX	IVV	Mon, Oct 28, 2002	91.33	91.33	88.83	89.59
611	AMEX	IVV	Fri, Oct 25, 2002	88.40	90.10	88.01	90.10
610	AMEX	IVV	Thu, Oct 24, 2002	90.85	90.86	88.10	88.31
609	AMEX	IVV	Wed, Oct 23, 2002	88.45	90.24	87.65	90.24
608	AMEX	IVV	Tue, Oct 22, 2002	89.20	89.98	88.55	89.53
607	AMEX	IVV	Mon, Oct 21, 2002	88.10	90.49	87.61	90.19
606	AMEX	IVV	Fri, Oct 18, 2002	87.35	88.99	86.92	88.75
605	AMEX	IVV	Thu, Oct 17, 2002	89.15	89.20	87.89	88.26
604	AMEX	IVV	Wed, Oct 16, 2002	87.05	87.78	85.91	86.65
603	AMEX	IVV	Tue, Oct 15, 2002	87.35	88.82	86.88	88.82
602	AMEX	IVV	Mon, Oct 14, 2002	83.05	84.73	83.05	84.57
601	AMEX	IVV	Fri, Oct 11, 2002	82.25	84.77	81.82	83.96
600	AMEX	IVV	Thu, Oct 10, 2002	77.77	80.97	77.05	80.67
599	AMEX	IVV	Wed, Oct 9, 2002	79.00	80.28	77.79	78.14
598	AMEX	IVV	Tue, Oct 8, 2002	79.55	81.26	78.15	80.20
597	AMEX	IVV	Mon, Oct 7, 2002	80.10	81.08	78.46	78.76
596	AMEX	IVV	Fri, Oct 4, 2002	82.80	82.80	79.60	80.90
595	AMEX	IVV	Thu, Oct 3, 2002	83.25	84.25	81.93	82.20
594	AMEX	IVV	Wed, Oct 2, 2002	84.48	85.40	82.61	83.10
593	AMEX	IVV	Tue, Oct 1, 2002	82.30	85.75	81.64	85.75
592	AMEX	IVV	Mon, Sep 30, 2002	81.20	82.73	80.13	81.89
591	AMEX	IVV	Fri, Sep 27, 2002	84.92	85.45	82.88	82.93
590	AMEX	IVV	Thu, Sep 26, 2002	85.05	85.86	84.51	85.73
589	AMEX	IVV	Wed, Sep 25, 2002	83.25	84.65	82.29	84.31
588	AMEX	IVV	Tue, Sep 24, 2002	82.42	83.55	81.85	82.38
587	AMEX	IVV	Mon, Sep 23, 2002	83.76	83.95	82.66	83.58
586	AMEX	IVV	Fri, Sep 20, 2002	84.85	85.13	84.03	84.55
585	AMEX	IVV	Thu, Sep 19, 2002	85.63	86.29	84.42	84.47
584	AMEX	IVV	Wed, Sep 18, 2002	87.18	87.93	85.88	86.40
583	AMEX	IVV	Tue, Sep 17, 2002	90.60	90.60	87.37	87.37
582	AMEX	IVV	Mon, Sep 16, 2002	88.70	89.47	88.05	89.47
581	AMEX	IVV	Fri, Sep 13, 2002	88.65	89.83	88.29	89.49
580	AMEX	IVV	Thu, Sep 12, 2002	90.80	90.80	89.07	89.54
579	AMEX	IVV	Wed, Sep 11, 2002	93.22	93.22	91.22	91.22
578	AMEX	IVV	Tue, Sep 10, 2002	91.10	91.72	90.57	91.72
577	AMEX	IVV	Mon, Sep 9, 2002	89.30	91.22	88.79	90.86
576	AMEX	IVV	Fri, Sep 6, 2002	89.94	90.48	89.31	89.73
575	AMEX	IVV	Thu, Sep 5, 2002	88.00	89.31	87.50	88.38
574	AMEX	IVV	Wed, Sep 4, 2002	88.70	90.16	88.13	89.52
573	AMEX	IVV	Tue, Sep 3, 2002	90.35	90.57	88.12	88.17
572	AMEX	IVV	Fri, Aug 30, 2002	91.58	93.28	91.50	91.76
571	AMEX	IVV	Thu, Aug 29, 2002	90.95	92.80	90.87	92.13
570	AMEX	IVV	Wed, Aug 28, 2002	93.20	93.35	91.77	92.14
569	AMEX	IVV	Tue, Aug 27, 2002	95.90	95.96	93.46	93.91
568	AMEX	IVV	Mon, Aug 26, 2002	94.88	95.57	93.50	95.27
567	AMEX	IVV	Fri, Aug 23, 2002	95.90	96.01	94.19	94.51
566	AMEX	IVV	Thu, Aug 22, 2002	95.70	96.99	95.17	96.74
565	AMEX	IVV	Wed, Aug 21, 2002	94.80	95.70	93.66	95.70
564	AMEX	IVV	Tue, Aug 20, 2002	94.85	95.00	93.64	94.28
563	AMEX	IVV	Mon, Aug 19, 2002	93.34	95.63	93.29	95.41
562	AMEX	IVV	Fri, Aug 16, 2002	92.90	94.03	91.97	93.19
561	AMEX	IVV	Thu, Aug 15, 2002	92.90	93.79	92.40	93.57
560	AMEX	IVV	Wed, Aug 14, 2002	89.20	92.53	88.01	92.25
559	AMEX	IVV	Tue, Aug 13, 2002	90.20	91.61	88.76	88.76
558	AMEX	IVV	Mon, Aug 12, 2002	89.94	91.25	89.58	90.70
557	AMEX	IVV	Fri, Aug 9, 2002	89.88	91.87	89.50	91.25
556	AMEX	IVV	Thu, Aug 8, 2002	88.25	91.09	87.90	90.87
555	AMEX	IVV	Wed, Aug 7, 2002	88.25	88.92	85.73	87.93
554	AMEX	IVV	Tue, Aug 6, 2002	85.57	87.95	85.55	86.23
553	AMEX	IVV	Mon, Aug 5, 2002	86.45	86.52	83.60	83.72
552	AMEX	IVV	Fri, Aug 2, 2002	88.70	88.85	85.72	86.54
551	AMEX	IVV	Thu, Aug 1, 2002	91.10	91.23	88.45	88.50
550	AMEX	IVV	Wed, Jul 31, 2002	90.46	91.45	89.24	91.33
549	AMEX	IVV	Tue, Jul 30, 2002	89.40	91.35	88.77	90.92
548	AMEX	IVV	Mon, Jul 29, 2002	87.50	90.27	87.40	89.62
547	AMEX	IVV	Fri, Jul 26, 2002	84.52	85.75	84.00	85.75
546	AMEX	IVV	Thu, Jul 25, 2002	83.87	85.73	81.75	84.12
545	AMEX	IVV	Wed, Jul 24, 2002	78.34	85.39	77.77	84.67
544	AMEX	IVV	Tue, Jul 23, 2002	82.55	83.10	79.75	79.85
543	AMEX	IVV	Mon, Jul 22, 2002	84.00	85.89	81.51	82.10
542	AMEX	IVV	Fri, Jul 19, 2002	86.75	87.19	84.26	84.80
541	AMEX	IVV	Thu, Jul 18, 2002	90.60	91.03	87.87	87.87
540	AMEX	IVV	Wed, Jul 17, 2002	93.00	93.69	89.98	90.78
539	AMEX	IVV	Tue, Jul 16, 2002	91.40	92.20	90.00	90.40
538	AMEX	IVV	Mon, Jul 15, 2002	90.86	92.24	88.01	92.19
537	AMEX	IVV	Fri, Jul 12, 2002	93.50	93.71	91.56	92.09
536	AMEX	IVV	Thu, Jul 11, 2002	91.37	93.24	90.25	93.05
535	AMEX	IVV	Wed, Jul 10, 2002	95.78	95.93	92.17	92.20
534	AMEX	IVV	Tue, Jul 9, 2002	97.80	98.23	95.44	95.44
533	AMEX	IVV	Mon, Jul 8, 2002	99.03	99.45	97.66	98.03
532	AMEX	IVV	Fri, Jul 5, 2002	96.75	99.19	96.75	99.15
531	AMEX	IVV	Wed, Jul 3, 2002	94.66	95.74	93.80	95.65
530	AMEX	IVV	Tue, Jul 2, 2002	96.75	97.20	94.81	95.04
529	AMEX	IVV	Mon, Jul 1, 2002	99.17	99.55	96.94	97.10
528	AMEX	IVV	Fri, Jun 28, 2002	99.15	100.40	99.02	99.02
527	AMEX	IVV	Thu, Jun 27, 2002	98.57	99.12	96.68	99.12
526	AMEX	IVV	Wed, Jun 26, 2002	95.25	98.00	95.24	97.67
525	AMEX	IVV	Tue, Jun 25, 2002	100.38	100.85	97.51	97.51
524	AMEX	IVV	Mon, Jun 24, 2002	98.94	100.48	97.34	99.86
523	AMEX	IVV	Fri, Jun 21, 2002	99.80	100.75	98.63	99.23
522	AMEX	IVV	Thu, Jun 20, 2002	102.14	102.65	100.67	100.89
521	AMEX	IVV	Wed, Jun 19, 2002	103.17	103.99	102.00	102.00
520	AMEX	IVV	Tue, Jun 18, 2002	103.40	104.28	103.40	103.93
519	AMEX	IVV	Mon, Jun 17, 2002	101.50	103.84	101.50	103.84
518	AMEX	IVV	Fri, Jun 14, 2002	100.17	101.50	98.45	101.47
517	AMEX	IVV	Thu, Jun 13, 2002	102.35	102.85	101.45	101.45
516	AMEX	IVV	Wed, Jun 12, 2002	101.85	102.77	100.76	102.59
515	AMEX	IVV	Tue, Jun 11, 2002	104.32	104.44	101.78	101.88
514	AMEX	IVV	Mon, Jun 10, 2002	103.45	104.35	103.03	103.74
513	AMEX	IVV	Fri, Jun 7, 2002	102.05	103.87	101.82	103.22
512	AMEX	IVV	Thu, Jun 6, 2002	105.37	105.37	103.27	103.42
511	AMEX	IVV	Wed, Jun 5, 2002	104.65	105.61	104.53	105.56
510	AMEX	IVV	Tue, Jun 4, 2002	104.27	105.14	103.56	104.68
509	AMEX	IVV	Mon, Jun 3, 2002	107.07	107.56	104.28	104.29
508	AMEX	IVV	Fri, May 31, 2002	107.49	108.50	107.08	107.08
507	AMEX	IVV	Thu, May 30, 2002	106.54	107.41	105.96	107.11
506	AMEX	IVV	Wed, May 29, 2002	107.79	107.93	107.20	107.20
505	AMEX	IVV	Tue, May 28, 2002	109.04	109.04	107.50	107.99
504	AMEX	IVV	Fri, May 24, 2002	110.05	110.05	108.68	108.75
503	AMEX	IVV	Thu, May 23, 2002	109.33	110.20	108.55	110.14
502	AMEX	IVV	Wed, May 22, 2002	108.40	109.05	108.10	109.05
501	AMEX	IVV	Tue, May 21, 2002	110.10	110.37	108.40	108.57
500	AMEX	IVV	Mon, May 20, 2002	110.47	110.47	109.57	109.75
499	AMEX	IVV	Fri, May 17, 2002	110.72	111.20	110.15	110.96
498	AMEX	IVV	Thu, May 16, 2002	109.62	110.36	109.40	110.32
497	AMEX	IVV	Wed, May 15, 2002	109.55	110.77	109.39	109.48
496	AMEX	IVV	Tue, May 14, 2002	109.60	110.22	109.11	110.19
495	AMEX	IVV	Mon, May 13, 2002	106.24	107.95	105.89	107.91
494	AMEX	IVV	Fri, May 10, 2002	107.90	107.94	105.72	105.72
493	AMEX	IVV	Thu, May 9, 2002	108.62	108.95	107.62	107.70
492	AMEX	IVV	Wed, May 8, 2002	107.10	109.32	107.10	109.00
491	AMEX	IVV	Tue, May 7, 2002	106.05	106.28	104.93	105.07
490	AMEX	IVV	Mon, May 6, 2002	107.60	107.96	105.56	105.56
489	AMEX	IVV	Fri, May 3, 2002	108.60	108.60	107.25	107.63
488	AMEX	IVV	Thu, May 2, 2002	109.02	109.49	108.30	108.77
487	AMEX	IVV	Wed, May 1, 2002	108.03	109.20	106.97	109.15
486	AMEX	IVV	Tue, Apr 30, 2002	107.06	108.61	106.77	107.95
485	AMEX	IVV	Mon, Apr 29, 2002	108.00	108.17	106.67	106.91
484	AMEX	IVV	Fri, Apr 26, 2002	109.89	109.97	107.33	107.50
483	AMEX	IVV	Thu, Apr 25, 2002	109.28	109.72	108.80	109.60
482	AMEX	IVV	Wed, Apr 24, 2002	110.65	111.14	109.45	109.45
481	AMEX	IVV	Tue, Apr 23, 2002	111.16	111.43	110.18	110.58
480	AMEX	IVV	Mon, Apr 22, 2002	112.50	112.50	110.92	111.11
479	AMEX	IVV	Fri, Apr 19, 2002	113.25	113.25	112.65	112.91
478	AMEX	IVV	Thu, Apr 18, 2002	112.98	113.38	111.48	112.49
477	AMEX	IVV	Wed, Apr 17, 2002	113.47	113.60	112.63	113.03
476	AMEX	IVV	Tue, Apr 16, 2002	111.80	113.21	111.73	113.16
475	AMEX	IVV	Mon, Apr 15, 2002	111.65	111.80	110.25	110.65
474	AMEX	IVV	Fri, Apr 12, 2002	111.08	111.63	110.68	111.43
473	AMEX	IVV	Thu, Apr 11, 2002	112.98	113.00	110.53	110.73
472	AMEX	IVV	Wed, Apr 10, 2002	112.24	113.53	112.16	113.42
471	AMEX	IVV	Tue, Apr 9, 2002	112.93	113.10	112.01	112.05
470	AMEX	IVV	Mon, Apr 8, 2002	111.30	112.77	111.29	112.70
469	AMEX	IVV	Fri, Apr 5, 2002	113.44	113.45	112.35	112.60
468	AMEX	IVV	Thu, Apr 4, 2002	112.48	113.36	112.34	112.72
467	AMEX	IVV	Wed, Apr 3, 2002	114.01	114.18	112.25	113.08
466	AMEX	IVV	Tue, Apr 2, 2002	114.15	114.32	113.78	113.95
465	AMEX	IVV	Mon, Apr 1, 2002	114.24	115.02	113.57	114.85
464	AMEX	IVV	Thu, Mar 28, 2002	114.91	115.71	114.49	114.49
463	AMEX	IVV	Wed, Mar 27, 2002	114.08	114.94	113.88	114.76
462	AMEX	IVV	Tue, Mar 26, 2002	113.46	114.95	113.46	113.97
461	AMEX	IVV	Mon, Mar 25, 2002	115.07	115.30	113.37	113.53
460	AMEX	IVV	Fri, Mar 22, 2002	115.45	115.87	114.78	115.03
459	AMEX	IVV	Thu, Mar 21, 2002	115.36	115.78	114.20	115.27
458	AMEX	IVV	Wed, Mar 20, 2002	116.55	116.55	115.44	115.46
457	AMEX	IVV	Tue, Mar 19, 2002	117.28	117.68	116.90	117.49
456	AMEX	IVV	Mon, Mar 18, 2002	117.19	117.51	116.16	116.70
455	AMEX	IVV	Fri, Mar 15, 2002	115.92	116.96	115.90	116.72
454	AMEX	IVV	Thu, Mar 14, 2002	115.71	116.03	115.38	115.57
453	AMEX	IVV	Wed, Mar 13, 2002	116.28	116.40	115.34	115.70
452	AMEX	IVV	Tue, Mar 12, 2002	115.75	116.93	115.61	116.93
451	AMEX	IVV	Mon, Mar 11, 2002	116.47	117.46	116.15	116.89
450	AMEX	IVV	Fri, Mar 8, 2002	117.33	117.82	116.53	116.91
449	AMEX	IVV	Thu, Mar 7, 2002	116.90	117.31	115.61	116.44
448	AMEX	IVV	Wed, Mar 6, 2002	115.17	117.04	115.08	116.73
447	AMEX	IVV	Tue, Mar 5, 2002	115.29	116.29	115.00	115.40
446	AMEX	IVV	Mon, Mar 4, 2002	113.85	115.95	113.73	115.67
445	AMEX	IVV	Fri, Mar 1, 2002	111.63	113.76	111.53	113.76
444	AMEX	IVV	Thu, Feb 28, 2002	111.82	112.57	111.04	111.04
443	AMEX	IVV	Wed, Feb 27, 2002	112.02	112.76	110.66	111.63
442	AMEX	IVV	Tue, Feb 26, 2002	111.55	111.92	110.57	111.20
441	AMEX	IVV	Mon, Feb 25, 2002	109.69	111.65	109.69	111.41
440	AMEX	IVV	Fri, Feb 22, 2002	108.22	109.63	108.00	109.63
439	AMEX	IVV	Thu, Feb 21, 2002	109.99	110.56	108.22	108.22
438	AMEX	IVV	Wed, Feb 20, 2002	108.95	110.54	107.81	110.54
437	AMEX	IVV	Tue, Feb 19, 2002	110.09	110.16	108.60	108.77
436	AMEX	IVV	Fri, Feb 15, 2002	112.10	112.11	110.72	110.79
435	AMEX	IVV	Thu, Feb 14, 2002	112.35	112.86	111.70	112.00
434	AMEX	IVV	Wed, Feb 13, 2002	111.47	112.37	111.32	112.25
433	AMEX	IVV	Tue, Feb 12, 2002	110.90	111.64	110.67	111.08
432	AMEX	IVV	Mon, Feb 11, 2002	109.92	111.57	109.74	111.54
431	AMEX	IVV	Fri, Feb 8, 2002	108.65	110.15	108.29	110.15
430	AMEX	IVV	Thu, Feb 7, 2002	108.73	109.67	108.00	108.02
429	AMEX	IVV	Wed, Feb 6, 2002	109.40	109.67	108.00	108.69
428	AMEX	IVV	Tue, Feb 5, 2002	109.31	110.31	108.57	109.19
427	AMEX	IVV	Mon, Feb 4, 2002	112.00	112.00	109.50	109.83
426	AMEX	IVV	Fri, Feb 1, 2002	113.17	113.34	112.16	112.49
425	AMEX	IVV	Thu, Jan 31, 2002	112.01	113.14	111.60	113.14
424	AMEX	IVV	Wed, Jan 30, 2002	110.39	111.84	108.50	111.84
423	AMEX	IVV	Tue, Jan 29, 2002	113.88	114.02	110.10	110.25
422	AMEX	IVV	Mon, Jan 28, 2002	113.92	114.15	112.96	113.54
421	AMEX	IVV	Fri, Jan 25, 2002	113.15	114.05	113.15	113.57
420	AMEX	IVV	Thu, Jan 24, 2002	113.50	114.15	113.34	113.59
419	AMEX	IVV	Wed, Jan 23, 2002	112.54	113.49	111.98	113.00
418	AMEX	IVV	Tue, Jan 22, 2002	113.82	113.84	112.09	112.39
417	AMEX	IVV	Fri, Jan 18, 2002	113.15	113.70	112.70	113.06
416	AMEX	IVV	Thu, Jan 17, 2002	113.65	114.19	113.41	113.67
415	AMEX	IVV	Wed, Jan 16, 2002	114.20	114.27	112.80	112.80
414	AMEX	IVV	Tue, Jan 15, 2002	114.48	115.16	113.98	115.10
413	AMEX	IVV	Mon, Jan 14, 2002	114.65	114.74	114.00	114.22
412	AMEX	IVV	Fri, Jan 11, 2002	116.06	116.19	114.74	114.97
411	AMEX	IVV	Thu, Jan 10, 2002	115.70	116.23	115.42	116.11
410	AMEX	IVV	Wed, Jan 9, 2002	116.71	117.73	115.46	115.63
409	AMEX	IVV	Tue, Jan 8, 2002	116.74	117.02	116.02	116.23
408	AMEX	IVV	Mon, Jan 7, 2002	117.60	117.96	116.60	116.71
407	AMEX	IVV	Fri, Jan 4, 2002	117.12	117.86	116.55	117.60
406	AMEX	IVV	Thu, Jan 3, 2002	115.45	116.78	115.45	116.78
405	AMEX	IVV	Wed, Jan 2, 2002	115.00	115.57	113.86	115.45
404	AMEX	IVV	Mon, Dec 31, 2001	116.08	116.34	114.33	114.33
403	AMEX	IVV	Fri, Dec 28, 2001	116.28	116.68	116.00	116.04
402	AMEX	IVV	Thu, Dec 27, 2001	115.26	115.96	115.26	115.96
401	AMEX	IVV	Wed, Dec 26, 2001	114.76	116.10	114.76	115.30
400	AMEX	IVV	Mon, Dec 24, 2001	114.75	114.94	114.64	114.64
399	AMEX	IVV	Fri, Dec 21, 2001	114.98	114.98	114.20	114.84
398	AMEX	IVV	Thu, Dec 20, 2001	114.98	115.30	114.18	114.18
397	AMEX	IVV	Wed, Dec 19, 2001	113.62	115.45	113.62	115.33
396	AMEX	IVV	Tue, Dec 18, 2001	114.27	114.67	114.00	114.57
395	AMEX	IVV	Mon, Dec 17, 2001	112.44	113.89	112.44	113.85
394	AMEX	IVV	Fri, Dec 14, 2001	112.30	113.15	111.94	112.95
393	AMEX	IVV	Thu, Dec 13, 2001	113.26	113.56	112.02	112.06
392	AMEX	IVV	Wed, Dec 12, 2001	114.36	114.61	113.16	114.25
391	AMEX	IVV	Tue, Dec 11, 2001	114.75	115.53	113.91	113.96
390	AMEX	IVV	Mon, Dec 10, 2001	115.80	116.25	114.36	114.36
389	AMEX	IVV	Fri, Dec 7, 2001	116.80	116.95	115.73	116.40
388	AMEX	IVV	Thu, Dec 6, 2001	117.35	117.74	116.88	117.30
387	AMEX	IVV	Wed, Dec 5, 2001	115.61	117.90	115.57	117.45
386	AMEX	IVV	Tue, Dec 4, 2001	113.80	115.17	113.33	115.17
385	AMEX	IVV	Mon, Dec 3, 2001	113.75	113.91	112.98	113.32
384	AMEX	IVV	Fri, Nov 30, 2001	114.50	114.73	113.89	114.08
383	AMEX	IVV	Thu, Nov 29, 2001	113.47	114.46	113.00	114.33
382	AMEX	IVV	Wed, Nov 28, 2001	114.75	115.09	113.18	113.23
381	AMEX	IVV	Tue, Nov 27, 2001	115.65	116.58	114.46	115.41
380	AMEX	IVV	Mon, Nov 26, 2001	115.69	116.22	115.09	115.98
379	AMEX	IVV	Fri, Nov 23, 2001	114.07	115.69	114.02	115.69
378	AMEX	IVV	Wed, Nov 21, 2001	114.55	114.55	113.54	113.86
377	AMEX	IVV	Tue, Nov 20, 2001	115.25	115.54	114.63	114.75
376	AMEX	IVV	Mon, Nov 19, 2001	114.98	115.69	114.43	115.69
375	AMEX	IVV	Fri, Nov 16, 2001	114.90	114.90	113.31	114.27
374	AMEX	IVV	Thu, Nov 15, 2001	114.25	115.08	113.89	114.88
373	AMEX	IVV	Wed, Nov 14, 2001	115.18	115.28	113.75	114.56
372	AMEX	IVV	Tue, Nov 13, 2001	113.50	114.36	113.19	114.36
371	AMEX	IVV	Mon, Nov 12, 2001	111.30	112.52	109.96	112.00
370	AMEX	IVV	Fri, Nov 9, 2001	112.02	112.62	111.42	112.60
369	AMEX	IVV	Thu, Nov 8, 2001	112.54	113.90	111.93	112.17
368	AMEX	IVV	Wed, Nov 7, 2001	111.55	112.91	111.54	112.07
367	AMEX	IVV	Tue, Nov 6, 2001	110.25	112.27	109.82	112.27
366	AMEX	IVV	Mon, Nov 5, 2001	110.05	110.91	110.05	110.59
365	AMEX	IVV	Fri, Nov 2, 2001	108.40	109.26	107.86	109.17
364	AMEX	IVV	Thu, Nov 1, 2001	106.55	108.82	105.85	108.41
363	AMEX	IVV	Wed, Oct 31, 2001	106.87	107.71	105.86	105.86
362	AMEX	IVV	Tue, Oct 30, 2001	107.10	107.10	105.63	106.15
361	AMEX	IVV	Mon, Oct 29, 2001	110.13	110.35	107.48	107.48
360	AMEX	IVV	Fri, Oct 26, 2001	109.80	111.11	109.80	110.72
359	AMEX	IVV	Thu, Oct 25, 2001	107.46	110.20	106.78	110.05
358	AMEX	IVV	Wed, Oct 24, 2001	108.78	109.18	108.19	108.64
357	AMEX	IVV	Tue, Oct 23, 2001	109.81	110.10	108.39	108.63
356	AMEX	IVV	Mon, Oct 22, 2001	107.23	109.43	107.23	109.43
355	AMEX	IVV	Fri, Oct 19, 2001	106.84	107.80	106.00	107.28
354	AMEX	IVV	Thu, Oct 18, 2001	107.77	108.01	106.73	107.38
353	AMEX	IVV	Wed, Oct 17, 2001	111.00	111.06	107.91	107.91
352	AMEX	IVV	Tue, Oct 16, 2001	109.70	110.34	108.95	109.92
351	AMEX	IVV	Mon, Oct 15, 2001	108.55	109.37	108.10	109.17
350	AMEX	IVV	Fri, Oct 12, 2001	109.12	109.50	107.25	109.47
349	AMEX	IVV	Thu, Oct 11, 2001	109.05	110.01	109.05	109.97
348	AMEX	IVV	Wed, Oct 10, 2001	105.70	108.43	105.52	108.24
347	AMEX	IVV	Tue, Oct 9, 2001	106.51	106.51	105.65	105.95
346	AMEX	IVV	Mon, Oct 8, 2001	106.22	107.10	105.89	106.50
345	AMEX	IVV	Fri, Oct 5, 2001	107.00	107.49	105.59	107.21
344	AMEX	IVV	Thu, Oct 4, 2001	108.10	108.65	106.88	107.48
343	AMEX	IVV	Wed, Oct 3, 2001	104.50	107.76	104.24	107.36
342	AMEX	IVV	Tue, Oct 2, 2001	103.89	105.51	103.70	105.51
341	AMEX	IVV	Mon, Oct 1, 2001	104.13	104.64	103.25	104.64
340	AMEX	IVV	Fri, Sep 28, 2001	103.00	104.65	103.00	104.40
339	AMEX	IVV	Thu, Sep 27, 2001	101.35	102.50	100.40	102.25
338	AMEX	IVV	Wed, Sep 26, 2001	102.80	102.85	100.75	101.25
337	AMEX	IVV	Tue, Sep 25, 2001	101.25	102.35	100.35	101.75
336	AMEX	IVV	Mon, Sep 24, 2001	100.00	101.50	99.55	100.66
335	AMEX	IVV	Fri, Sep 21, 2001	95.25	99.20	94.25	97.25
334	AMEX	IVV	Thu, Sep 20, 2001	100.50	101.00	98.95	99.05
333	AMEX	IVV	Wed, Sep 19, 2001	104.00	104.45	98.70	102.05
332	AMEX	IVV	Tue, Sep 18, 2001	104.00	105.25	103.50	103.60
331	AMEX	IVV	Mon, Sep 17, 2001	102.00	106.30	101.80	104.40
330	AMEX	IVV	Mon, Sep 10, 2001	107.85	110.27	107.84	110.05
329	AMEX	IVV	Fri, Sep 7, 2001	110.15	111.08	108.73	108.79
328	AMEX	IVV	Thu, Sep 6, 2001	112.63	113.15	111.17	111.17
327	AMEX	IVV	Wed, Sep 5, 2001	113.29	114.05	112.00	113.55
326	AMEX	IVV	Tue, Sep 4, 2001	114.01	116.05	113.48	113.48
325	AMEX	IVV	Fri, Aug 31, 2001	113.20	114.65	113.20	114.23
324	AMEX	IVV	Thu, Aug 30, 2001	115.10	115.67	112.92	113.18
323	AMEX	IVV	Wed, Aug 29, 2001	117.11	117.11	115.27	115.49
322	AMEX	IVV	Tue, Aug 28, 2001	118.23	118.41	116.62	116.65
321	AMEX	IVV	Mon, Aug 27, 2001	118.79	119.07	118.36	118.36
320	AMEX	IVV	Fri, Aug 24, 2001	117.01	119.00	116.76	118.69
319	AMEX	IVV	Thu, Aug 23, 2001	116.84	117.46	116.59	116.66
318	AMEX	IVV	Wed, Aug 22, 2001	116.68	117.30	116.00	117.04
317	AMEX	IVV	Tue, Aug 21, 2001	117.70	118.48	116.00	116.00
316	AMEX	IVV	Mon, Aug 20, 2001	116.75	117.61	116.62	117.44
315	AMEX	IVV	Fri, Aug 17, 2001	117.55	117.77	116.10	116.79
314	AMEX	IVV	Thu, Aug 16, 2001	117.63	118.60	117.10	118.57
313	AMEX	IVV	Wed, Aug 15, 2001	119.35	119.45	118.16	118.16
312	AMEX	IVV	Tue, Aug 14, 2001	120.00	120.28	118.86	119.30
311	AMEX	IVV	Mon, Aug 13, 2001	119.55	119.65	118.91	119.51
310	AMEX	IVV	Fri, Aug 10, 2001	118.62	119.65	117.45	119.52
309	AMEX	IVV	Thu, Aug 9, 2001	118.56	118.78	117.93	118.78
308	AMEX	IVV	Wed, Aug 8, 2001	120.09	121.04	118.53	118.54
307	AMEX	IVV	Tue, Aug 7, 2001	120.33	121.15	120.00	120.83
306	AMEX	IVV	Mon, Aug 6, 2001	121.47	121.47	120.10	120.34
305	AMEX	IVV	Fri, Aug 3, 2001	122.23	122.23	120.99	121.93
304	AMEX	IVV	Thu, Aug 2, 2001	123.00	123.05	121.95	122.48
303	AMEX	IVV	Wed, Aug 1, 2001	122.02	122.69	121.64	122.09
302	AMEX	IVV	Tue, Jul 31, 2001	120.98	122.65	120.91	121.30
301	AMEX	IVV	Mon, Jul 30, 2001	121.12	121.12	120.33	120.77
300	AMEX	IVV	Fri, Jul 27, 2001	120.62	121.25	119.96	120.85
299	AMEX	IVV	Thu, Jul 26, 2001	118.92	120.82	118.65	120.77
298	AMEX	IVV	Wed, Jul 25, 2001	117.81	119.40	117.63	119.25
297	AMEX	IVV	Tue, Jul 24, 2001	119.00	119.08	116.73	117.67
296	AMEX	IVV	Mon, Jul 23, 2001	121.78	121.78	119.00	119.00
295	AMEX	IVV	Fri, Jul 20, 2001	121.30	121.84	121.15	121.25
294	AMEX	IVV	Thu, Jul 19, 2001	122.00	122.88	121.00	121.39
293	AMEX	IVV	Wed, Jul 18, 2001	120.58	121.17	120.25	120.89
292	AMEX	IVV	Tue, Jul 17, 2001	120.31	121.84	119.98	121.70
291	AMEX	IVV	Mon, Jul 16, 2001	121.90	122.11	120.29	120.73
290	AMEX	IVV	Fri, Jul 13, 2001	120.81	122.20	120.66	122.00
289	AMEX	IVV	Thu, Jul 12, 2001	119.52	121.37	119.38	121.18
288	AMEX	IVV	Wed, Jul 11, 2001	118.20	118.67	117.24	118.28
287	AMEX	IVV	Tue, Jul 10, 2001	120.43	120.53	118.21	118.32
286	AMEX	IVV	Mon, Jul 9, 2001	119.55	120.40	119.40	119.68
285	AMEX	IVV	Fri, Jul 6, 2001	121.30	121.42	118.86	118.86
284	AMEX	IVV	Thu, Jul 5, 2001	123.00	123.46	122.00	122.00
283	AMEX	IVV	Tue, Jul 3, 2001	123.88	124.00	123.14	124.00
282	AMEX	IVV	Mon, Jul 2, 2001	123.01	124.24	122.70	123.91
281	AMEX	IVV	Fri, Jun 29, 2001	122.80	123.98	122.53	122.69
280	AMEX	IVV	Thu, Jun 28, 2001	122.00	123.81	122.00	122.81
279	AMEX	IVV	Wed, Jun 27, 2001	121.54	122.21	120.99	121.31
278	AMEX	IVV	Tue, Jun 26, 2001	120.75	122.39	120.70	121.52
277	AMEX	IVV	Mon, Jun 25, 2001	123.13	123.38	121.60	122.16
276	AMEX	IVV	Fri, Jun 22, 2001	123.51	123.59	122.44	122.88
275	AMEX	IVV	Thu, Jun 21, 2001	122.12	124.24	122.12	123.68
274	AMEX	IVV	Wed, Jun 20, 2001	121.13	122.72	121.13	122.28
273	AMEX	IVV	Tue, Jun 19, 2001	122.42	122.88	121.00	121.35
272	AMEX	IVV	Mon, Jun 18, 2001	121.71	122.31	120.95	120.95
271	AMEX	IVV	Fri, Jun 15, 2001	120.90	122.27	120.66	121.84
270	AMEX	IVV	Thu, Jun 14, 2001	123.91	123.91	121.61	121.61
269	AMEX	IVV	Wed, Jun 13, 2001	125.58	126.15	124.47	124.56
268	AMEX	IVV	Tue, Jun 12, 2001	124.70	126.27	123.66	125.59
267	AMEX	IVV	Mon, Jun 11, 2001	126.60	126.68	125.05	125.77
266	AMEX	IVV	Fri, Jun 8, 2001	127.81	127.81	126.20	127.15
265	AMEX	IVV	Thu, Jun 7, 2001	127.37	128.14	127.05	128.13
264	AMEX	IVV	Wed, Jun 6, 2001	128.72	128.72	127.34	127.56
263	AMEX	IVV	Tue, Jun 5, 2001	127.40	129.23	127.37	128.85
262	AMEX	IVV	Mon, Jun 4, 2001	126.98	127.18	126.31	127.08
261	AMEX	IVV	Fri, Jun 1, 2001	126.15	127.06	125.15	126.89
260	AMEX	IVV	Thu, May 31, 2001	125.65	126.64	125.25	125.73
259	AMEX	IVV	Wed, May 30, 2001	126.71	127.05	125.00	125.31
258	AMEX	IVV	Tue, May 29, 2001	128.38	128.38	127.00	127.18
257	AMEX	IVV	Fri, May 25, 2001	129.66	129.67	128.10	128.17
256	AMEX	IVV	Thu, May 24, 2001	129.65	129.96	128.70	129.77
255	AMEX	IVV	Wed, May 23, 2001	130.70	130.90	129.38	129.38
254	AMEX	IVV	Tue, May 22, 2001	131.88	132.03	131.20	131.30
253	AMEX	IVV	Mon, May 21, 2001	129.80	131.75	129.40	131.67
252	AMEX	IVV	Fri, May 18, 2001	129.09	129.78	128.65	129.78
251	AMEX	IVV	Thu, May 17, 2001	129.01	130.08	128.75	129.36
250	AMEX	IVV	Wed, May 16, 2001	124.75	129.08	124.75	128.95
249	AMEX	IVV	Tue, May 15, 2001	125.40	126.19	125.00	125.32
248	AMEX	IVV	Mon, May 14, 2001	125.05	125.42	124.47	125.35
247	AMEX	IVV	Fri, May 11, 2001	126.25	126.41	124.50	125.16
246	AMEX	IVV	Thu, May 10, 2001	127.44	127.44	125.79	126.25
245	AMEX	IVV	Wed, May 9, 2001	125.32	126.58	125.08	125.85
244	AMEX	IVV	Tue, May 8, 2001	127.00	127.05	125.75	126.35
243	AMEX	IVV	Mon, May 7, 2001	126.72	127.32	126.20	126.20
242	AMEX	IVV	Fri, May 4, 2001	123.87	127.25	123.54	127.25
241	AMEX	IVV	Thu, May 3, 2001	125.90	125.90	124.36	125.42
240	AMEX	IVV	Wed, May 2, 2001	127.57	127.57	126.15	126.95
239	AMEX	IVV	Tue, May 1, 2001	125.08	127.18	124.68	127.18
238	AMEX	IVV	Mon, Apr 30, 2001	126.25	127.33	124.91	125.20
237	AMEX	IVV	Fri, Apr 27, 2001	124.85	125.73	124.42	125.73
236	AMEX	IVV	Thu, Apr 26, 2001	123.65	125.13	123.60	123.73
235	AMEX	IVV	Wed, Apr 25, 2001	121.50	123.53	121.12	123.18
234	AMEX	IVV	Tue, Apr 24, 2001	122.50	123.70	121.19	121.51
233	AMEX	IVV	Mon, Apr 23, 2001	123.75	123.79	122.12	122.38
232	AMEX	IVV	Fri, Apr 20, 2001	124.95	125.28	123.87	124.85
231	AMEX	IVV	Thu, Apr 19, 2001	124.20	125.70	123.70	125.51
230	AMEX	IVV	Wed, Apr 18, 2001	121.15	125.95	120.67	124.24
229	AMEX	IVV	Tue, Apr 17, 2001	117.15	119.65	117.15	119.12
228	AMEX	IVV	Mon, Apr 16, 2001	118.42	118.61	117.02	117.85
227	AMEX	IVV	Thu, Apr 12, 2001	116.24	118.58	116.22	118.57
226	AMEX	IVV	Wed, Apr 11, 2001	118.30	118.50	116.30	116.90
225	AMEX	IVV	Tue, Apr 10, 2001	115.47	117.79	115.15	116.83
224	AMEX	IVV	Mon, Apr 9, 2001	113.80	114.82	113.00	113.67
223	AMEX	IVV	Fri, Apr 6, 2001	114.00	114.14	112.28	113.37
222	AMEX	IVV	Thu, Apr 5, 2001	112.87	115.40	112.87	114.99
221	AMEX	IVV	Wed, Apr 4, 2001	110.40	111.97	109.53	110.61
220	AMEX	IVV	Tue, Apr 3, 2001	113.80	114.00	110.25	110.33
219	AMEX	IVV	Mon, Apr 2, 2001	116.10	117.16	114.05	114.25
218	AMEX	IVV	Fri, Mar 30, 2001	115.84	116.72	114.70	116.72
217	AMEX	IVV	Thu, Mar 29, 2001	114.74	116.33	113.73	115.34
216	AMEX	IVV	Wed, Mar 28, 2001	116.92	116.92	115.12	115.32
215	AMEX	IVV	Tue, Mar 27, 2001	115.73	118.61	115.52	118.28
214	AMEX	IVV	Mon, Mar 26, 2001	115.60	116.13	114.92	115.79
213	AMEX	IVV	Fri, Mar 23, 2001	113.00	114.44	112.00	114.44
212	AMEX	IVV	Thu, Mar 22, 2001	112.20	112.33	108.38	111.71
211	AMEX	IVV	Wed, Mar 21, 2001	114.35	115.07	112.00	112.49
210	AMEX	IVV	Tue, Mar 20, 2001	117.55	118.16	114.39	114.45
209	AMEX	IVV	Mon, Mar 19, 2001	115.91	117.57	114.95	117.32
208	AMEX	IVV	Fri, Mar 16, 2001	117.00	117.21	115.00	115.24
207	AMEX	IVV	Thu, Mar 15, 2001	118.28	118.46	117.20	117.40
206	AMEX	IVV	Wed, Mar 14, 2001	117.00	118.76	115.85	116.86
205	AMEX	IVV	Tue, Mar 13, 2001	118.87	119.90	117.36	119.72
204	AMEX	IVV	Mon, Mar 12, 2001	122.11	122.11	117.65	117.78
203	AMEX	IVV	Fri, Mar 9, 2001	125.29	125.50	123.14	123.47
202	AMEX	IVV	Thu, Mar 8, 2001	126.70	127.11	126.27	126.92
201	AMEX	IVV	Wed, Mar 7, 2001	126.71	126.71	125.78	126.55
200	AMEX	IVV	Tue, Mar 6, 2001	126.17	127.18	125.65	126.03
199	AMEX	IVV	Mon, Mar 5, 2001	124.20	124.55	123.89	124.55
198	AMEX	IVV	Fri, Mar 2, 2001	122.77	125.51	122.63	123.63
197	AMEX	IVV	Thu, Mar 1, 2001	124.04	124.54	122.00	124.54
196	AMEX	IVV	Wed, Feb 28, 2001	126.87	126.87	123.28	124.07
195	AMEX	IVV	Tue, Feb 27, 2001	127.01	127.62	125.68	126.51
194	AMEX	IVV	Mon, Feb 26, 2001	125.66	126.95	124.61	126.95
193	AMEX	IVV	Fri, Feb 23, 2001	124.35	125.44	121.98	124.75
192	AMEX	IVV	Thu, Feb 22, 2001	125.77	126.01	123.41	125.45
191	AMEX	IVV	Wed, Feb 21, 2001	127.67	128.55	125.58	125.72
190	AMEX	IVV	Tue, Feb 20, 2001	130.64	130.73	128.04	128.36
189	AMEX	IVV	Fri, Feb 16, 2001	130.54	131.11	129.74	130.45
188	AMEX	IVV	Thu, Feb 15, 2001	132.63	133.43	132.56	133.00
187	AMEX	IVV	Wed, Feb 14, 2001	132.43	132.43	130.76	131.88
186	AMEX	IVV	Tue, Feb 13, 2001	133.36	133.88	132.10	132.45
185	AMEX	IVV	Mon, Feb 12, 2001	131.91	133.29	131.86	133.19
184	AMEX	IVV	Fri, Feb 9, 2001	133.26	133.26	131.36	131.90
183	AMEX	IVV	Thu, Feb 8, 2001	135.01	135.26	133.25	133.25
182	AMEX	IVV	Wed, Feb 7, 2001	135.09	135.19	133.85	134.49
181	AMEX	IVV	Tue, Feb 6, 2001	135.83	136.54	135.30	135.44
180	AMEX	IVV	Mon, Feb 5, 2001	135.02	135.41	134.78	135.41
179	AMEX	IVV	Fri, Feb 2, 2001	137.73	137.91	134.91	134.99
178	AMEX	IVV	Thu, Feb 1, 2001	136.83	137.78	136.24	137.78
177	AMEX	IVV	Wed, Jan 31, 2001	137.71	138.44	136.71	136.90
176	AMEX	IVV	Tue, Jan 30, 2001	136.65	137.78	135.92	137.77
175	AMEX	IVV	Mon, Jan 29, 2001	135.40	136.74	135.40	136.50
174	AMEX	IVV	Fri, Jan 26, 2001	135.30	135.95	134.56	135.77
173	AMEX	IVV	Thu, Jan 25, 2001	136.23	136.94	135.75	135.81
172	AMEX	IVV	Wed, Jan 24, 2001	135.94	137.13	135.94	136.55
171	AMEX	IVV	Tue, Jan 23, 2001	134.56	136.50	134.25	135.92
170	AMEX	IVV	Mon, Jan 22, 2001	134.08	135.53	133.77	134.52
169	AMEX	IVV	Fri, Jan 19, 2001	135.97	135.97	133.88	134.38
168	AMEX	IVV	Thu, Jan 18, 2001	133.58	135.55	133.00	134.84
167	AMEX	IVV	Wed, Jan 17, 2001	134.63	134.94	132.73	133.33
166	AMEX	IVV	Tue, Jan 16, 2001	132.14	132.95	131.50	132.67
165	AMEX	IVV	Fri, Jan 12, 2001	132.94	133.53	131.31	132.13
164	AMEX	IVV	Thu, Jan 11, 2001	131.42	133.36	131.16	132.47
163	AMEX	IVV	Wed, Jan 10, 2001	129.17	131.77	129.05	131.77
162	AMEX	IVV	Tue, Jan 9, 2001	130.75	131.41	129.53	129.94
161	AMEX	IVV	Mon, Jan 8, 2001	129.38	129.91	127.86	129.91
160	AMEX	IVV	Fri, Jan 5, 2001	133.70	133.70	129.53	129.70
159	AMEX	IVV	Thu, Jan 4, 2001	134.69	135.22	133.13	133.56
158	AMEX	IVV	Wed, Jan 3, 2001	128.23	135.13	128.00	135.09
157	AMEX	IVV	Tue, Jan 2, 2001	131.50	131.78	127.75	128.69
156	AMEX	IVV	Fri, Dec 29, 2000	133.94	134.19	131.36	131.36
155	AMEX	IVV	Thu, Dec 28, 2000	132.88	133.70	132.69	133.34
154	AMEX	IVV	Wed, Dec 27, 2000	131.69	133.48	131.44	133.48
153	AMEX	IVV	Tue, Dec 26, 2000	131.03	131.83	130.52	131.83
152	AMEX	IVV	Fri, Dec 22, 2000	128.88	131.13	128.84	131.13
151	AMEX	IVV	Thu, Dec 21, 2000	126.19	128.70	125.67	127.13
150	AMEX	IVV	Wed, Dec 20, 2000	128.31	128.64	126.28	126.31
149	AMEX	IVV	Tue, Dec 19, 2000	132.16	134.78	130.00	130.00
148	AMEX	IVV	Mon, Dec 18, 2000	132.53	133.23	131.95	132.14
147	AMEX	IVV	Fri, Dec 15, 2000	132.77	132.77	130.50	130.75
146	AMEX	IVV	Thu, Dec 14, 2000	135.56	135.75	134.00	134.00
145	AMEX	IVV	Wed, Dec 13, 2000	138.73	138.81	135.78	135.78
144	AMEX	IVV	Tue, Dec 12, 2000	138.08	138.44	137.48	137.69
143	AMEX	IVV	Mon, Dec 11, 2000	136.98	139.31	136.70	138.69
142	AMEX	IVV	Fri, Dec 8, 2000	136.77	138.64	134.45	134.45
141	AMEX	IVV	Thu, Dec 7, 2000	135.09	135.80	134.00	134.00
140	AMEX	IVV	Wed, Dec 6, 2000	137.70	138.16	135.63	135.63
139	AMEX	IVV	Tue, Dec 5, 2000	134.67	138.08	134.52	137.69
138	AMEX	IVV	Mon, Dec 4, 2000	132.09	133.52	131.69	133.20
137	AMEX	IVV	Fri, Dec 1, 2000	132.88	133.84	131.55	131.94
136	AMEX	IVV	Thu, Nov 30, 2000	132.23	133.08	129.94	132.31
135	AMEX	IVV	Wed, Nov 29, 2000	134.33	135.70	133.50	133.66
134	AMEX	IVV	Tue, Nov 28, 2000	135.36	136.14	133.91	133.91
133	AMEX	IVV	Mon, Nov 27, 2000	136.30	136.59	135.42	135.67
132	AMEX	IVV	Fri, Nov 24, 2000	133.94	134.77	133.81	134.56
131	AMEX	IVV	Wed, Nov 22, 2000	134.06	134.78	132.25	132.25
130	AMEX	IVV	Tue, Nov 21, 2000	134.84	136.05	133.75	135.58
129	AMEX	IVV	Mon, Nov 20, 2000	135.80	136.17	134.50	134.61
128	AMEX	IVV	Fri, Nov 17, 2000	137.56	138.89	136.25	136.72
127	AMEX	IVV	Thu, Nov 16, 2000	138.69	139.53	137.52	137.56
126	AMEX	IVV	Wed, Nov 15, 2000	138.91	140.00	137.98	139.41
125	AMEX	IVV	Tue, Nov 14, 2000	137.30	139.22	137.09	138.72
124	AMEX	IVV	Mon, Nov 13, 2000	135.61	136.69	133.22	135.36
123	AMEX	IVV	Fri, Nov 10, 2000	138.73	139.25	136.78	136.78
122	AMEX	IVV	Thu, Nov 9, 2000	139.95	141.02	137.44	139.92
121	AMEX	IVV	Wed, Nov 8, 2000	144.05	144.05	140.77	140.77
120	AMEX	IVV	Tue, Nov 7, 2000	143.34	143.94	142.81	143.84
119	AMEX	IVV	Mon, Nov 6, 2000	143.28	144.28	143.16	143.97
118	AMEX	IVV	Fri, Nov 3, 2000	143.13	143.63	142.50	142.88
117	AMEX	IVV	Thu, Nov 2, 2000	143.25	143.69	142.66	142.89
116	AMEX	IVV	Wed, Nov 1, 2000	142.70	143.20	141.50	142.48
115	AMEX	IVV	Tue, Oct 31, 2000	141.14	143.72	141.03	143.14
114	AMEX	IVV	Mon, Oct 30, 2000	138.52	141.00	138.52	140.31
113	AMEX	IVV	Fri, Oct 27, 2000	138.00	139.25	136.75	139.25
112	AMEX	IVV	Thu, Oct 26, 2000	136.94	137.52	134.52	136.80
111	AMEX	IVV	Wed, Oct 25, 2000	138.00	139.42	136.31	136.59
110	AMEX	IVV	Tue, Oct 24, 2000	140.92	141.88	139.23	139.58
109	AMEX	IVV	Mon, Oct 23, 2000	139.69	140.91	139.13	140.67
108	AMEX	IVV	Fri, Oct 20, 2000	138.98	141.11	138.78	140.22
107	AMEX	IVV	Thu, Oct 19, 2000	136.75	139.19	136.70	139.19
106	AMEX	IVV	Wed, Oct 18, 2000	131.38	135.89	131.03	134.77
105	AMEX	IVV	Tue, Oct 17, 2000	138.22	138.34	134.58	135.00
104	AMEX	IVV	Mon, Oct 16, 2000	137.56	138.14	136.78	138.06
103	AMEX	IVV	Fri, Oct 13, 2000	133.16	137.59	132.94	137.38
102	AMEX	IVV	Thu, Oct 12, 2000	137.41	137.50	132.81	133.41
101	AMEX	IVV	Wed, Oct 11, 2000	137.59	138.45	135.31	136.75
100	AMEX	IVV	Tue, Oct 10, 2000	140.20	141.09	138.00	138.00
99	AMEX	IVV	Mon, Oct 9, 2000	141.13	141.20	139.64	140.33
98	AMEX	IVV	Fri, Oct 6, 2000	144.17	144.38	140.00	141.08
97	AMEX	IVV	Thu, Oct 5, 2000	143.80	144.55	143.38	144.28
96	AMEX	IVV	Wed, Oct 4, 2000	142.63	144.13	142.00	143.67
95	AMEX	IVV	Tue, Oct 3, 2000	144.61	145.70	142.41	142.41
94	AMEX	IVV	Mon, Oct 2, 2000	144.50	144.88	143.50	143.88
93	AMEX	IVV	Fri, Sep 29, 2000	145.36	145.44	143.70	143.70
92	AMEX	IVV	Thu, Sep 28, 2000	142.97	146.17	142.97	146.03
91	AMEX	IVV	Wed, Sep 27, 2000	143.48	143.53	142.30	142.70
90	AMEX	IVV	Tue, Sep 26, 2000	144.47	144.88	142.63	142.63
89	AMEX	IVV	Mon, Sep 25, 2000	145.78	145.83	143.92	143.94
88	AMEX	IVV	Fri, Sep 22, 2000	142.25	145.25	142.25	145.25
87	AMEX	IVV	Thu, Sep 21, 2000	145.13	145.13	144.13	144.84
86	AMEX	IVV	Wed, Sep 20, 2000	145.88	145.92	143.44	144.98
85	AMEX	IVV	Tue, Sep 19, 2000	145.63	146.58	145.17	146.34
84	AMEX	IVV	Mon, Sep 18, 2000	146.75	147.19	144.97	145.00
83	AMEX	IVV	Fri, Sep 15, 2000	148.34	148.34	146.44	146.66
82	AMEX	IVV	Thu, Sep 14, 2000	149.75	149.81	148.33	148.44
81	AMEX	IVV	Wed, Sep 13, 2000	147.84	148.95	147.84	148.81
80	AMEX	IVV	Tue, Sep 12, 2000	149.69	149.88	148.50	148.50
79	AMEX	IVV	Mon, Sep 11, 2000	149.63	151.05	149.00	149.53
78	AMEX	IVV	Fri, Sep 8, 2000	150.13	150.13	149.45	149.91
77	AMEX	IVV	Thu, Sep 7, 2000	150.23	150.94	149.88	150.94
76	AMEX	IVV	Wed, Sep 6, 2000	151.28	151.47	149.86	149.86
75	AMEX	IVV	Tue, Sep 5, 2000	151.78	152.03	150.88	151.36
74	AMEX	IVV	Fri, Sep 1, 2000	153.03	153.47	152.19	152.30
73	AMEX	IVV	Thu, Aug 31, 2000	151.00	153.05	150.88	152.27
72	AMEX	IVV	Wed, Aug 30, 2000	151.13	151.13	150.41	150.41
71	AMEX	IVV	Tue, Aug 29, 2000	151.44	151.75	151.25	151.67
70	AMEX	IVV	Mon, Aug 28, 2000	151.09	152.73	151.09	151.78
69	AMEX	IVV	Fri, Aug 25, 2000	151.30	151.58	151.00	151.16
68	AMEX	IVV	Thu, Aug 24, 2000	150.72	151.42	150.67	151.08
67	AMEX	IVV	Wed, Aug 23, 2000	149.88	150.98	149.34	150.83
66	AMEX	IVV	Tue, Aug 22, 2000	150.41	151.09	150.13	150.44
65	AMEX	IVV	Mon, Aug 21, 2000	150.16	150.52	149.44	149.44
64	AMEX	IVV	Fri, Aug 18, 2000	150.13	150.22	149.31	149.63
63	AMEX	IVV	Thu, Aug 17, 2000	148.53	150.28	148.50	149.92
62	AMEX	IVV	Wed, Aug 16, 2000	149.28	149.73	147.95	148.00
61	AMEX	IVV	Tue, Aug 15, 2000	149.13	149.53	148.61	149.03
60	AMEX	IVV	Mon, Aug 14, 2000	147.50	149.42	147.41	149.42
59	AMEX	IVV	Fri, Aug 11, 2000	146.53	147.58	146.09	147.31
58	AMEX	IVV	Thu, Aug 10, 2000	147.53	147.61	146.34	146.42
57	AMEX	IVV	Wed, Aug 9, 2000	149.09	149.09	147.81	147.81
56	AMEX	IVV	Tue, Aug 8, 2000	147.84	148.69	147.69	148.58
55	AMEX	IVV	Mon, Aug 7, 2000	146.64	148.30	146.47	148.30
54	AMEX	IVV	Fri, Aug 4, 2000	146.03	146.42	145.47	146.25
53	AMEX	IVV	Thu, Aug 3, 2000	142.94	145.66	142.94	145.38
52	AMEX	IVV	Wed, Aug 2, 2000	144.66	145.33	144.09	144.36
51	AMEX	IVV	Tue, Aug 1, 2000	143.28	144.39	143.28	144.06
50	AMEX	IVV	Mon, Jul 31, 2000	142.94	143.95	142.41	142.94
49	AMEX	IVV	Fri, Jul 28, 2000	145.50	145.50	141.50	142.22
48	AMEX	IVV	Thu, Jul 27, 2000	145.72	146.56	144.88	145.39
47	AMEX	IVV	Wed, Jul 26, 2000	146.88	146.89	145.75	146.00
46	AMEX	IVV	Tue, Jul 25, 2000	147.47	147.52	146.81	147.42
45	AMEX	IVV	Mon, Jul 24, 2000	148.25	148.59	146.59	146.59
44	AMEX	IVV	Fri, Jul 21, 2000	149.41	149.44	147.72	147.72
43	AMEX	IVV	Thu, Jul 20, 2000	148.88	150.42	148.77	150.42
42	AMEX	IVV	Wed, Jul 19, 2000	149.34	149.58	148.41	148.41
41	AMEX	IVV	Tue, Jul 18, 2000	150.47	150.50	149.38	149.81
40	AMEX	IVV	Mon, Jul 17, 2000	150.73	151.91	150.59	150.89
39	AMEX	IVV	Fri, Jul 14, 2000	150.25	151.13	149.81	150.98
38	AMEX	IVV	Thu, Jul 13, 2000	149.72	150.28	149.14	149.59
37	AMEX	IVV	Wed, Jul 12, 2000	149.25	149.94	148.88	149.09
36	AMEX	IVV	Tue, Jul 11, 2000	147.25	149.00	147.25	148.28
35	AMEX	IVV	Mon, Jul 10, 2000	147.66	148.66	147.66	147.72
34	AMEX	IVV	Fri, Jul 7, 2000	146.38	148.50	146.38	147.97
33	AMEX	IVV	Thu, Jul 6, 2000	144.88	146.13	144.22	145.81
32	AMEX	IVV	Wed, Jul 5, 2000	146.27	146.36	144.63	145.09
31	AMEX	IVV	Mon, Jul 3, 2000	145.50	147.14	145.47	147.14
30	AMEX	IVV	Fri, Jun 30, 2000	143.98	145.48	143.98	145.48
29	AMEX	IVV	Thu, Jun 29, 2000	144.64	145.25	143.56	144.16
28	AMEX	IVV	Wed, Jun 28, 2000	145.31	146.91	145.31	145.92
27	AMEX	IVV	Tue, Jun 27, 2000	145.81	146.30	145.25	145.25
26	AMEX	IVV	Mon, Jun 26, 2000	145.03	146.06	144.81	146.06
25	AMEX	IVV	Fri, Jun 23, 2000	145.50	145.88	144.00	144.39
24	AMEX	IVV	Thu, Jun 22, 2000	147.44	147.44	145.00	145.44
23	AMEX	IVV	Wed, Jun 21, 2000	146.88	148.16	146.88	147.86
22	AMEX	IVV	Tue, Jun 20, 2000	148.63	148.64	147.30	147.70
21	AMEX	IVV	Mon, Jun 19, 2000	146.56	149.03	146.50	148.52
20	AMEX	IVV	Fri, Jun 16, 2000	148.63	148.63	146.47	147.06
19	AMEX	IVV	Thu, Jun 15, 2000	147.69	148.25	146.61	147.66
18	AMEX	IVV	Wed, Jun 14, 2000	147.75	148.38	147.13	147.66
17	AMEX	IVV	Tue, Jun 13, 2000	145.00	147.25	144.50	146.75
16	AMEX	IVV	Mon, Jun 12, 2000	146.63	146.63	144.86	144.86
15	AMEX	IVV	Fri, Jun 9, 2000	147.52	147.52	145.88	146.13
14	AMEX	IVV	Thu, Jun 8, 2000	147.81	147.81	145.94	146.66
13	AMEX	IVV	Wed, Jun 7, 2000	146.22	147.50	145.66	147.19
12	AMEX	IVV	Tue, Jun 6, 2000	146.44	147.19	145.69	146.22
11	AMEX	IVV	Mon, Jun 5, 2000	147.00	147.66	146.69	146.97
10	AMEX	IVV	Fri, Jun 2, 2000	148.31	148.78	147.47	147.94
9	AMEX	IVV	Thu, Jun 1, 2000	143.91	145.06	143.63	145.06
8	AMEX	IVV	Wed, May 31, 2000	141.88	143.63	141.88	142.78
7	AMEX	IVV	Tue, May 30, 2000	139.28	142.44	139.28	142.38
6	AMEX	IVV	Fri, May 26, 2000	138.48	138.75	137.00	137.84
5	AMEX	IVV	Thu, May 25, 2000	140.03	140.94	137.88	138.47
4	AMEX	IVV	Wed, May 24, 2000	137.75	140.06	136.66	139.75
3	AMEX	IVV	Tue, May 23, 2000	140.22	140.22	137.69	137.69
2	AMEX	IVV	Mon, May 22, 2000	140.59	140.59	136.81	139.81
1	AMEX	IVV	Fri, May 19, 2000	142.66	142.66	140.25	140.69
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Core S&P 500 ETF AMEX:IVV 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