iShares U.S. Financial ETF AMEX:IYF Historical Prices

Below are the 5978 trading days of historical prices for IYF.

#	Exchange	Symbol	Date	Open	High	Low	Close
5978	AMEX	IYF	Wed, Mar 6, 2024	91.81	92.17	91.13	91.99
5977	AMEX	IYF	Tue, Mar 5, 2024	91.04	91.96	91.04	91.47
5976	AMEX	IYF	Mon, Mar 4, 2024	90.60	91.68	90.60	91.36
5975	AMEX	IYF	Fri, Mar 1, 2024	90.98	91.09	90.35	90.79
5974	AMEX	IYF	Thu, Feb 29, 2024	91.10	91.32	90.51	91.00
5973	AMEX	IYF	Wed, Feb 28, 2024	90.40	91.22	90.40	90.79
5972	AMEX	IYF	Tue, Feb 27, 2024	90.29	90.55	89.96	90.51
5971	AMEX	IYF	Mon, Feb 26, 2024	90.58	91.24	90.03	90.18
5970	AMEX	IYF	Fri, Feb 23, 2024	90.45	91.02	90.44	90.56
5969	AMEX	IYF	Thu, Feb 22, 2024	89.68	90.56	89.68	90.28
5968	AMEX	IYF	Wed, Feb 21, 2024	89.14	89.37	88.73	89.31
5967	AMEX	IYF	Tue, Feb 20, 2024	88.95	89.50	88.80	89.20
5966	AMEX	IYF	Fri, Feb 16, 2024	89.28	89.73	89.15	89.30
5965	AMEX	IYF	Thu, Feb 15, 2024	88.19	89.72	88.19	89.48
5964	AMEX	IYF	Wed, Feb 14, 2024	87.47	87.96	87.36	87.89
5963	AMEX	IYF	Tue, Feb 13, 2024	87.56	87.78	86.24	86.94
5962	AMEX	IYF	Mon, Feb 12, 2024	87.85	88.83	87.75	88.41
5961	AMEX	IYF	Fri, Feb 9, 2024	87.45	87.86	87.21	87.81
5960	AMEX	IYF	Thu, Feb 8, 2024	87.16	87.60	86.88	87.42
5959	AMEX	IYF	Wed, Feb 7, 2024	87.19	87.63	86.65	87.53
5958	AMEX	IYF	Tue, Feb 6, 2024	86.79	87.17	86.57	86.93
5957	AMEX	IYF	Mon, Feb 5, 2024	86.77	86.97	86.21	86.69
5956	AMEX	IYF	Fri, Feb 2, 2024	86.46	87.63	86.41	87.23
5955	AMEX	IYF	Thu, Feb 1, 2024	86.86	86.96	85.37	86.72
5954	AMEX	IYF	Wed, Jan 31, 2024	88.09	88.55	87.05	87.05
5953	AMEX	IYF	Tue, Jan 30, 2024	87.40	88.42	87.40	88.36
5952	AMEX	IYF	Mon, Jan 29, 2024	87.01	87.45	86.67	87.40
5951	AMEX	IYF	Fri, Jan 26, 2024	87.00	87.34	86.99	87.21
5950	AMEX	IYF	Thu, Jan 25, 2024	86.93	87.10	86.30	87.03
5949	AMEX	IYF	Wed, Jan 24, 2024	86.45	87.00	86.41	86.48
5948	AMEX	IYF	Tue, Jan 23, 2024	85.88	86.12	85.68	85.99
5947	AMEX	IYF	Mon, Jan 22, 2024	85.80	86.40	85.70	85.92
5946	AMEX	IYF	Fri, Jan 19, 2024	84.48	85.61	84.14	85.53
5945	AMEX	IYF	Thu, Jan 18, 2024	84.01	84.19	83.28	84.06
5944	AMEX	IYF	Wed, Jan 17, 2024	83.41	84.41	83.41	83.91
5943	AMEX	IYF	Tue, Jan 16, 2024	84.13	84.41	83.80	84.21
5942	AMEX	IYF	Fri, Jan 12, 2024	85.42	85.83	84.51	84.83
5941	AMEX	IYF	Thu, Jan 11, 2024	85.31	85.31	84.44	85.06
5940	AMEX	IYF	Wed, Jan 10, 2024	85.16	85.56	84.95	85.55
5939	AMEX	IYF	Tue, Jan 9, 2024	85.69	85.69	85.14	85.36
5938	AMEX	IYF	Mon, Jan 8, 2024	85.62	86.12	85.14	86.08
5937	AMEX	IYF	Fri, Jan 5, 2024	85.14	86.00	85.14	85.66
5936	AMEX	IYF	Thu, Jan 4, 2024	85.09	85.92	85.08	85.16
5935	AMEX	IYF	Wed, Jan 3, 2024	85.15	85.34	84.71	84.87
5934	AMEX	IYF	Tue, Jan 2, 2024	85.04	85.70	84.96	85.64
5933	AMEX	IYF	Fri, Dec 29, 2023	85.66	85.74	85.13	85.41
5932	AMEX	IYF	Thu, Dec 28, 2023	85.38	85.84	85.38	85.68
5931	AMEX	IYF	Wed, Dec 27, 2023	85.02	85.44	84.94	85.35
5930	AMEX	IYF	Tue, Dec 26, 2023	84.64	85.27	84.64	85.12
5929	AMEX	IYF	Fri, Dec 22, 2023	84.67	84.94	84.37	84.65
5928	AMEX	IYF	Thu, Dec 21, 2023	84.06	84.41	83.59	84.34
5927	AMEX	IYF	Wed, Dec 20, 2023	84.88	85.18	83.64	83.70
5926	AMEX	IYF	Tue, Dec 19, 2023	84.91	85.67	84.73	85.18
5925	AMEX	IYF	Mon, Dec 18, 2023	85.16	85.30	84.83	84.89
5924	AMEX	IYF	Fri, Dec 15, 2023	84.76	84.98	84.41	84.70
5923	AMEX	IYF	Thu, Dec 14, 2023	84.89	85.53	84.68	85.36
5922	AMEX	IYF	Wed, Dec 13, 2023	82.62	84.11	82.47	84.00
5921	AMEX	IYF	Tue, Dec 12, 2023	82.11	82.62	81.94	82.57
5920	AMEX	IYF	Mon, Dec 11, 2023	81.59	82.22	81.59	82.08
5919	AMEX	IYF	Fri, Dec 8, 2023	81.01	81.78	80.99	81.56
5918	AMEX	IYF	Thu, Dec 7, 2023	80.75	81.08	80.70	81.03
5917	AMEX	IYF	Wed, Dec 6, 2023	81.61	81.99	80.57	80.71
5916	AMEX	IYF	Tue, Dec 5, 2023	81.36	81.42	80.88	81.24
5915	AMEX	IYF	Mon, Dec 4, 2023	81.00	81.79	81.00	81.63
5914	AMEX	IYF	Fri, Dec 1, 2023	80.65	81.60	80.62	81.47
5913	AMEX	IYF	Thu, Nov 30, 2023	79.90	80.75	79.83	80.68
5912	AMEX	IYF	Wed, Nov 29, 2023	79.43	80.35	79.43	79.86
5911	AMEX	IYF	Tue, Nov 28, 2023	79.19	79.55	79.04	79.17
5910	AMEX	IYF	Mon, Nov 27, 2023	79.23	79.47	79.12	79.33
5909	AMEX	IYF	Fri, Nov 24, 2023	79.33	79.71	79.20	79.49
5908	AMEX	IYF	Wed, Nov 22, 2023	79.10	79.36	78.91	79.24
5907	AMEX	IYF	Tue, Nov 21, 2023	78.84	79.12	78.75	78.91
5906	AMEX	IYF	Mon, Nov 20, 2023	78.60	79.26	78.40	79.00
5905	AMEX	IYF	Fri, Nov 17, 2023	78.51	78.80	78.47	78.74
5904	AMEX	IYF	Thu, Nov 16, 2023	78.13	78.36	78.00	78.30
5903	AMEX	IYF	Wed, Nov 15, 2023	77.71	78.29	77.71	78.06
5902	AMEX	IYF	Tue, Nov 14, 2023	76.60	78.06	76.60	77.71
5901	AMEX	IYF	Mon, Nov 13, 2023	75.76	76.17	75.70	75.96
5900	AMEX	IYF	Fri, Nov 10, 2023	75.54	76.11	75.30	76.11
5899	AMEX	IYF	Thu, Nov 9, 2023	75.72	76.00	75.17	75.24
5898	AMEX	IYF	Wed, Nov 8, 2023	75.51	75.62	75.12	75.49
5897	AMEX	IYF	Tue, Nov 7, 2023	75.35	75.72	75.27	75.49
5896	AMEX	IYF	Mon, Nov 6, 2023	76.06	76.28	75.28	75.62
5895	AMEX	IYF	Fri, Nov 3, 2023	75.58	76.38	75.58	75.99
5894	AMEX	IYF	Thu, Nov 2, 2023	73.76	74.85	73.76	74.84
5893	AMEX	IYF	Wed, Nov 1, 2023	72.65	73.33	72.54	73.08
5892	AMEX	IYF	Tue, Oct 31, 2023	72.07	72.59	71.79	72.57
5891	AMEX	IYF	Mon, Oct 30, 2023	71.03	72.05	70.97	71.86
5890	AMEX	IYF	Fri, Oct 27, 2023	71.96	71.96	70.45	70.70
5889	AMEX	IYF	Thu, Oct 26, 2023	71.79	72.80	71.71	72.21
5888	AMEX	IYF	Wed, Oct 25, 2023	71.87	72.26	71.60	71.76
5887	AMEX	IYF	Tue, Oct 24, 2023	72.03	72.48	71.78	72.08
5886	AMEX	IYF	Mon, Oct 23, 2023	72.00	72.50	71.66	71.71
5885	AMEX	IYF	Fri, Oct 20, 2023	73.28	73.44	72.17	72.24
5884	AMEX	IYF	Thu, Oct 19, 2023	74.27	74.78	73.38	73.46
5883	AMEX	IYF	Wed, Oct 18, 2023	75.32	75.39	74.29	74.45
5882	AMEX	IYF	Tue, Oct 17, 2023	74.93	76.29	74.93	75.77
5881	AMEX	IYF	Mon, Oct 16, 2023	74.98	75.70	74.89	75.28
5880	AMEX	IYF	Fri, Oct 13, 2023	74.96	75.48	74.08	74.47
5879	AMEX	IYF	Thu, Oct 12, 2023	75.10	75.10	73.89	74.32
5878	AMEX	IYF	Wed, Oct 11, 2023	74.90	75.33	74.41	74.95
5877	AMEX	IYF	Tue, Oct 10, 2023	74.60	75.29	74.55	74.76
5876	AMEX	IYF	Mon, Oct 9, 2023	73.52	74.44	73.52	74.29
5875	AMEX	IYF	Fri, Oct 6, 2023	73.19	74.55	72.91	74.20
5874	AMEX	IYF	Thu, Oct 5, 2023	72.91	73.67	72.79	73.52
5873	AMEX	IYF	Wed, Oct 4, 2023	72.58	73.15	72.11	73.09
5872	AMEX	IYF	Tue, Oct 3, 2023	73.40	73.52	72.25	72.52
5871	AMEX	IYF	Mon, Oct 2, 2023	74.57	74.59	73.48	73.79
5870	AMEX	IYF	Fri, Sep 29, 2023	75.83	75.83	74.54	74.76
5869	AMEX	IYF	Thu, Sep 28, 2023	74.89	75.60	74.82	75.30
5868	AMEX	IYF	Wed, Sep 27, 2023	75.01	75.06	74.17	74.76
5867	AMEX	IYF	Tue, Sep 26, 2023	75.35	75.69	74.70	74.85
5866	AMEX	IYF	Mon, Sep 25, 2023	75.83	76.32	75.65	75.91
5865	AMEX	IYF	Fri, Sep 22, 2023	76.73	76.78	76.07	76.07
5864	AMEX	IYF	Thu, Sep 21, 2023	77.49	77.49	76.58	76.58
5863	AMEX	IYF	Wed, Sep 20, 2023	78.49	78.89	77.79	77.81
5862	AMEX	IYF	Tue, Sep 19, 2023	78.28	78.61	77.84	78.33
5861	AMEX	IYF	Mon, Sep 18, 2023	78.18	78.39	77.72	78.34
5860	AMEX	IYF	Fri, Sep 15, 2023	78.13	78.50	78.02	78.14
5859	AMEX	IYF	Thu, Sep 14, 2023	78.23	78.73	78.13	78.59
5858	AMEX	IYF	Wed, Sep 13, 2023	77.98	78.15	77.29	77.57
5857	AMEX	IYF	Tue, Sep 12, 2023	76.89	78.24	76.89	77.79
5856	AMEX	IYF	Mon, Sep 11, 2023	77.05	77.49	76.88	76.98
5855	AMEX	IYF	Fri, Sep 8, 2023	76.44	76.82	76.11	76.67
5854	AMEX	IYF	Thu, Sep 7, 2023	76.19	76.66	76.08	76.38
5853	AMEX	IYF	Wed, Sep 6, 2023	76.45	76.79	76.04	76.45
5852	AMEX	IYF	Tue, Sep 5, 2023	77.36	77.72	76.69	76.69
5851	AMEX	IYF	Fri, Sep 1, 2023	77.17	77.75	77.17	77.44
5850	AMEX	IYF	Thu, Aug 31, 2023	77.16	77.23	76.70	76.86
5849	AMEX	IYF	Wed, Aug 30, 2023	76.92	77.36	76.80	77.03
5848	AMEX	IYF	Tue, Aug 29, 2023	76.14	76.97	76.01	76.96
5847	AMEX	IYF	Mon, Aug 28, 2023	75.98	76.48	75.96	76.13
5846	AMEX	IYF	Fri, Aug 25, 2023	75.87	76.13	75.20	75.74
5845	AMEX	IYF	Thu, Aug 24, 2023	75.62	76.54	75.59	75.62
5844	AMEX	IYF	Wed, Aug 23, 2023	74.87	75.68	74.85	75.67
5843	AMEX	IYF	Tue, Aug 22, 2023	75.79	75.95	74.75	74.85
5842	AMEX	IYF	Mon, Aug 21, 2023	76.00	76.17	75.21	75.75
5841	AMEX	IYF	Fri, Aug 18, 2023	75.43	76.13	75.35	75.87
5840	AMEX	IYF	Thu, Aug 17, 2023	76.57	76.68	75.78	75.93
5839	AMEX	IYF	Wed, Aug 16, 2023	76.40	76.89	76.25	76.26
5838	AMEX	IYF	Tue, Aug 15, 2023	77.13	77.23	76.33	76.45
5837	AMEX	IYF	Mon, Aug 14, 2023	77.94	78.09	77.59	77.93
5836	AMEX	IYF	Fri, Aug 11, 2023	77.72	78.36	77.68	78.30
5835	AMEX	IYF	Thu, Aug 10, 2023	78.43	79.02	77.90	78.09
5834	AMEX	IYF	Wed, Aug 9, 2023	78.68	78.93	78.04	78.11
5833	AMEX	IYF	Tue, Aug 8, 2023	78.35	78.91	77.87	78.86
5832	AMEX	IYF	Mon, Aug 7, 2023	78.97	79.73	78.97	79.57
5831	AMEX	IYF	Fri, Aug 4, 2023	78.81	79.56	78.45	78.54
5830	AMEX	IYF	Thu, Aug 3, 2023	78.27	79.07	78.11	78.79
5829	AMEX	IYF	Wed, Aug 2, 2023	78.46	78.75	78.06	78.54
5828	AMEX	IYF	Tue, Aug 1, 2023	79.08	79.25	78.80	79.13
5827	AMEX	IYF	Mon, Jul 31, 2023	79.27	79.65	79.05	79.41
5826	AMEX	IYF	Fri, Jul 28, 2023	79.50	79.56	78.86	79.17
5825	AMEX	IYF	Thu, Jul 27, 2023	80.06	80.23	78.91	79.03
5824	AMEX	IYF	Wed, Jul 26, 2023	79.40	80.20	79.40	79.98
5823	AMEX	IYF	Tue, Jul 25, 2023	79.50	79.69	79.17	79.21
5822	AMEX	IYF	Mon, Jul 24, 2023	78.96	80.06	78.96	79.70
5821	AMEX	IYF	Fri, Jul 21, 2023	79.54	79.54	78.88	78.99
5820	AMEX	IYF	Thu, Jul 20, 2023	78.36	79.27	78.36	79.24
5819	AMEX	IYF	Wed, Jul 19, 2023	78.06	78.84	78.02	78.59
5818	AMEX	IYF	Tue, Jul 18, 2023	77.00	78.19	77.00	78.06
5817	AMEX	IYF	Mon, Jul 17, 2023	75.83	77.02	75.83	76.80
5816	AMEX	IYF	Fri, Jul 14, 2023	77.18	77.27	75.90	75.95
5815	AMEX	IYF	Thu, Jul 13, 2023	76.25	76.66	76.10	76.56
5814	AMEX	IYF	Wed, Jul 12, 2023	76.23	76.71	75.94	76.10
5813	AMEX	IYF	Tue, Jul 11, 2023	74.87	75.72	74.87	75.61
5812	AMEX	IYF	Mon, Jul 10, 2023	74.40	75.15	74.40	74.65
5811	AMEX	IYF	Fri, Jul 7, 2023	73.82	75.00	73.82	74.42
5810	AMEX	IYF	Thu, Jul 6, 2023	73.97	74.04	73.36	73.99
5809	AMEX	IYF	Wed, Jul 5, 2023	74.71	74.96	74.30	74.67
5808	AMEX	IYF	Mon, Jul 3, 2023	74.65	75.34	74.63	75.14
5807	AMEX	IYF	Fri, Jun 30, 2023	74.62	74.95	74.44	74.61
5806	AMEX	IYF	Thu, Jun 29, 2023	73.36	74.15	73.29	74.11
5805	AMEX	IYF	Wed, Jun 28, 2023	73.10	73.10	72.65	72.98
5804	AMEX	IYF	Tue, Jun 27, 2023	72.53	73.27	72.46	73.08
5803	AMEX	IYF	Mon, Jun 26, 2023	72.34	72.91	72.26	72.49
5802	AMEX	IYF	Fri, Jun 23, 2023	72.24	72.68	72.20	72.37
5801	AMEX	IYF	Thu, Jun 22, 2023	73.54	73.55	72.70	72.86
5800	AMEX	IYF	Wed, Jun 21, 2023	73.71	74.12	73.46	73.70
5799	AMEX	IYF	Tue, Jun 20, 2023	74.03	74.03	73.40	73.92
5798	AMEX	IYF	Fri, Jun 16, 2023	74.94	75.17	74.41	74.45
5797	AMEX	IYF	Thu, Jun 15, 2023	73.55	74.89	73.53	74.74
5796	AMEX	IYF	Wed, Jun 14, 2023	74.22	74.58	73.48	73.70
5795	AMEX	IYF	Tue, Jun 13, 2023	73.36	74.38	73.32	74.15
5794	AMEX	IYF	Mon, Jun 12, 2023	73.64	73.74	72.86	73.33
5793	AMEX	IYF	Fri, Jun 9, 2023	73.48	73.96	73.48	73.61
5792	AMEX	IYF	Thu, Jun 8, 2023	73.35	73.74	72.99	73.63
5791	AMEX	IYF	Wed, Jun 7, 2023	73.14	73.71	72.83	73.59
5790	AMEX	IYF	Tue, Jun 6, 2023	72.12	73.33	72.12	72.95
5789	AMEX	IYF	Mon, Jun 5, 2023	72.72	72.55	71.99	72.70
5788	AMEX	IYF	Fri, Jun 2, 2023	71.59	72.99	71.59	72.70
5787	AMEX	IYF	Thu, Jun 1, 2023	70.54	71.09	70.07	70.92
5786	AMEX	IYF	Wed, May 31, 2023	70.83	70.90	69.83	70.20
5785	AMEX	IYF	Tue, May 30, 2023	71.17	71.27	70.69	71.21
5784	AMEX	IYF	Fri, May 26, 2023	70.64	71.18	70.49	70.99
5783	AMEX	IYF	Thu, May 25, 2023	70.35	70.66	70.03	70.53
5782	AMEX	IYF	Wed, May 24, 2023	71.00	71.00	70.34	70.47
5781	AMEX	IYF	Tue, May 23, 2023	71.82	72.39	71.37	71.37
5780	AMEX	IYF	Mon, May 22, 2023	71.85	72.22	71.38	72.02
5779	AMEX	IYF	Fri, May 19, 2023	72.26	72.45	71.36	71.69
5778	AMEX	IYF	Thu, May 18, 2023	71.41	72.08	71.06	71.96
5777	AMEX	IYF	Wed, May 17, 2023	70.43	71.72	70.43	71.50
5776	AMEX	IYF	Tue, May 16, 2023	70.44	70.68	69.88	69.88
5775	AMEX	IYF	Mon, May 15, 2023	70.18	70.86	70.09	70.66
5774	AMEX	IYF	Fri, May 12, 2023	70.57	70.60	69.58	70.00
5773	AMEX	IYF	Thu, May 11, 2023	70.04	70.35	69.85	70.28
5772	AMEX	IYF	Wed, May 10, 2023	71.25	71.40	69.91	70.49
5771	AMEX	IYF	Tue, May 9, 2023	70.38	71.01	70.30	70.69
5770	AMEX	IYF	Mon, May 8, 2023	71.10	71.45	70.76	70.80
5769	AMEX	IYF	Fri, May 5, 2023	70.14	70.86	70.14	70.69
5768	AMEX	IYF	Thu, May 4, 2023	69.47	69.73	68.31	68.91
5767	AMEX	IYF	Wed, May 3, 2023	71.26	71.72	70.18	70.20
5766	AMEX	IYF	Tue, May 2, 2023	72.66	72.66	70.50	71.18
5765	AMEX	IYF	Mon, May 1, 2023	73.30	73.80	72.91	72.97
5764	AMEX	IYF	Fri, Apr 28, 2023	71.95	73.20	71.85	73.17
5763	AMEX	IYF	Thu, Apr 27, 2023	71.45	72.46	71.45	72.32
5762	AMEX	IYF	Wed, Apr 26, 2023	71.61	71.98	70.83	71.11
5761	AMEX	IYF	Tue, Apr 25, 2023	72.80	72.80	71.84	71.89
5760	AMEX	IYF	Mon, Apr 24, 2023	73.30	73.57	73.06	73.25
5759	AMEX	IYF	Fri, Apr 21, 2023	73.63	73.63	73.00	73.40
5758	AMEX	IYF	Thu, Apr 20, 2023	73.70	74.16	73.67	73.84
5757	AMEX	IYF	Wed, Apr 19, 2023	73.65	74.46	73.62	74.28
5756	AMEX	IYF	Tue, Apr 18, 2023	73.64	73.98	73.26	73.88
5755	AMEX	IYF	Mon, Apr 17, 2023	72.36	73.53	72.04	73.51
5754	AMEX	IYF	Fri, Apr 14, 2023	72.60	73.14	72.15	72.54
5753	AMEX	IYF	Thu, Apr 13, 2023	71.44	71.94	70.88	71.86
5752	AMEX	IYF	Wed, Apr 12, 2023	71.89	72.10	71.14	71.45
5751	AMEX	IYF	Tue, Apr 11, 2023	70.97	71.82	70.94	71.47
5750	AMEX	IYF	Mon, Apr 10, 2023	70.36	70.91	70.23	70.90
5749	AMEX	IYF	Thu, Apr 6, 2023	70.28	70.76	70.20	70.64
5748	AMEX	IYF	Wed, Apr 5, 2023	69.80	70.42	69.70	70.27
5747	AMEX	IYF	Tue, Apr 4, 2023	71.38	71.43	69.79	70.31
5746	AMEX	IYF	Mon, Apr 3, 2023	71.23	71.60	70.84	71.19
5745	AMEX	IYF	Fri, Mar 31, 2023	70.85	71.23	70.52	71.14
5744	AMEX	IYF	Thu, Mar 30, 2023	71.03	71.14	69.97	70.40
5743	AMEX	IYF	Wed, Mar 29, 2023	70.22	70.60	70.01	70.60
5742	AMEX	IYF	Tue, Mar 28, 2023	69.34	69.72	69.07	69.57
5741	AMEX	IYF	Mon, Mar 27, 2023	69.57	69.84	68.95	69.51
5740	AMEX	IYF	Fri, Mar 24, 2023	67.32	68.38	66.91	68.38
5739	AMEX	IYF	Thu, Mar 23, 2023	69.38	69.67	67.83	68.23
5738	AMEX	IYF	Wed, Mar 22, 2023	71.32	71.32	69.30	68.98
5737	AMEX	IYF	Tue, Mar 21, 2023	70.93	71.45	70.81	71.22
5736	AMEX	IYF	Mon, Mar 20, 2023	68.91	69.87	68.91	69.24
5735	AMEX	IYF	Fri, Mar 17, 2023	70.01	70.01	68.15	68.30
5734	AMEX	IYF	Thu, Mar 16, 2023	68.73	71.31	68.15	70.65
5733	AMEX	IYF	Wed, Mar 15, 2023	69.00	69.50	68.29	69.27
5732	AMEX	IYF	Tue, Mar 14, 2023	72.21	72.26	70.34	71.16
5731	AMEX	IYF	Mon, Mar 13, 2023	70.05	71.16	68.92	69.69
5730	AMEX	IYF	Fri, Mar 10, 2023	73.23	74.39	71.90	72.43
5729	AMEX	IYF	Thu, Mar 9, 2023	77.02	77.02	73.88	74.17
5728	AMEX	IYF	Wed, Mar 8, 2023	77.81	78.02	77.06	77.43
5727	AMEX	IYF	Tue, Mar 7, 2023	79.37	79.37	77.57	77.68
5726	AMEX	IYF	Mon, Mar 6, 2023	79.65	80.14	79.48	79.63
5725	AMEX	IYF	Fri, Mar 3, 2023	78.67	79.66	78.57	79.66
5724	AMEX	IYF	Thu, Mar 2, 2023	78.43	78.54	77.56	78.44
5723	AMEX	IYF	Wed, Mar 1, 2023	78.67	79.19	78.58	78.88
5722	AMEX	IYF	Tue, Feb 28, 2023	79.06	79.54	79.04	79.11
5721	AMEX	IYF	Mon, Feb 27, 2023	79.54	79.88	78.85	78.99
5720	AMEX	IYF	Fri, Feb 24, 2023	78.30	79.21	78.20	78.97
5719	AMEX	IYF	Thu, Feb 23, 2023	79.29	79.54	78.27	78.97
5718	AMEX	IYF	Wed, Feb 22, 2023	78.86	79.25	78.50	78.86
5717	AMEX	IYF	Tue, Feb 21, 2023	79.98	79.98	78.66	78.99
5716	AMEX	IYF	Fri, Feb 17, 2023	80.23	80.78	80.07	80.65
5715	AMEX	IYF	Thu, Feb 16, 2023	80.61	81.30	80.56	80.62
5714	AMEX	IYF	Wed, Feb 15, 2023	80.64	81.51	80.64	81.47
5713	AMEX	IYF	Tue, Feb 14, 2023	81.54	82.10	80.84	81.25
5712	AMEX	IYF	Mon, Feb 13, 2023	80.80	81.72	80.80	81.72
5711	AMEX	IYF	Fri, Feb 10, 2023	80.17	80.83	79.94	80.77
5710	AMEX	IYF	Thu, Feb 9, 2023	81.91	82.04	80.37	80.43
5709	AMEX	IYF	Wed, Feb 8, 2023	81.38	82.23	81.38	81.55
5708	AMEX	IYF	Tue, Feb 7, 2023	80.76	82.30	80.76	82.05
5707	AMEX	IYF	Mon, Feb 6, 2023	80.73	81.12	80.52	81.05
5706	AMEX	IYF	Fri, Feb 3, 2023	80.72	81.88	80.72	81.20
5705	AMEX	IYF	Thu, Feb 2, 2023	81.63	81.76	80.91	81.34
5704	AMEX	IYF	Wed, Feb 1, 2023	80.32	81.85	80.10	81.17
5703	AMEX	IYF	Tue, Jan 31, 2023	79.99	80.98	79.65	80.98
5702	AMEX	IYF	Mon, Jan 30, 2023	79.75	80.40	79.72	79.81
5701	AMEX	IYF	Fri, Jan 27, 2023	80.14	80.73	80.06	80.27
5700	AMEX	IYF	Thu, Jan 26, 2023	80.13	80.38	79.64	80.38
5699	AMEX	IYF	Wed, Jan 25, 2023	78.50	79.83	78.50	79.79
5698	AMEX	IYF	Tue, Jan 24, 2023	79.24	79.57	78.62	79.29
5697	AMEX	IYF	Mon, Jan 23, 2023	78.30	79.62	78.26	79.26
5696	AMEX	IYF	Fri, Jan 20, 2023	77.23	78.39	77.01	78.36
5695	AMEX	IYF	Thu, Jan 19, 2023	77.12	77.45	76.63	77.07
5694	AMEX	IYF	Wed, Jan 18, 2023	79.10	79.54	77.96	78.01
5693	AMEX	IYF	Tue, Jan 17, 2023	79.87	79.87	79.28	79.44
5692	AMEX	IYF	Fri, Jan 13, 2023	78.27	80.03	78.20	79.88
5691	AMEX	IYF	Thu, Jan 12, 2023	79.27	79.79	78.77	79.40
5690	AMEX	IYF	Wed, Jan 11, 2023	78.58	79.08	78.47	79.07
5689	AMEX	IYF	Tue, Jan 10, 2023	77.64	78.40	77.54	78.35
5688	AMEX	IYF	Mon, Jan 9, 2023	78.49	78.82	77.70	77.84
5687	AMEX	IYF	Fri, Jan 6, 2023	76.98	78.29	76.33	78.05
5686	AMEX	IYF	Thu, Jan 5, 2023	76.57	76.57	75.88	76.28
5685	AMEX	IYF	Wed, Jan 4, 2023	76.30	77.36	76.21	76.90
5684	AMEX	IYF	Tue, Jan 3, 2023	75.95	76.51	75.15	75.72
5683	AMEX	IYF	Fri, Dec 30, 2022	75.07	75.58	74.84	75.47
5682	AMEX	IYF	Thu, Dec 29, 2022	75.02	75.81	74.84	75.75
5681	AMEX	IYF	Wed, Dec 28, 2022	75.09	75.27	74.56	74.56
5680	AMEX	IYF	Tue, Dec 27, 2022	75.16	75.30	74.70	74.96
5679	AMEX	IYF	Fri, Dec 23, 2022	74.47	75.08	74.20	75.00
5678	AMEX	IYF	Thu, Dec 22, 2022	74.84	74.84	73.37	74.54
5677	AMEX	IYF	Wed, Dec 21, 2022	74.63	75.40	74.63	75.29
5676	AMEX	IYF	Tue, Dec 20, 2022	73.81	74.51	73.78	73.96
5675	AMEX	IYF	Mon, Dec 19, 2022	74.01	74.43	73.29	73.74
5674	AMEX	IYF	Fri, Dec 16, 2022	73.71	74.18	73.35	73.92
5673	AMEX	IYF	Thu, Dec 15, 2022	75.07	75.07	74.09	74.56
5672	AMEX	IYF	Wed, Dec 14, 2022	76.85	77.46	75.76	75.96
5671	AMEX	IYF	Tue, Dec 13, 2022	78.48	78.75	76.44	77.00
5670	AMEX	IYF	Mon, Dec 12, 2022	76.17	77.24	75.92	76.77
5669	AMEX	IYF	Fri, Dec 9, 2022	76.14	76.75	76.14	76.19
5668	AMEX	IYF	Thu, Dec 8, 2022	76.57	76.97	76.24	76.55
5667	AMEX	IYF	Wed, Dec 7, 2022	76.58	77.21	76.28	76.31
5666	AMEX	IYF	Tue, Dec 6, 2022	77.27	77.62	76.15	76.74
5665	AMEX	IYF	Mon, Dec 5, 2022	78.87	78.91	77.00	77.35
5664	AMEX	IYF	Fri, Dec 2, 2022	78.91	79.65	78.80	79.56
5663	AMEX	IYF	Thu, Dec 1, 2022	80.53	80.60	79.33	79.90
5662	AMEX	IYF	Wed, Nov 30, 2022	78.81	80.38	77.73	80.38
5661	AMEX	IYF	Tue, Nov 29, 2022	78.41	79.13	78.41	78.91
5660	AMEX	IYF	Mon, Nov 28, 2022	79.34	79.70	78.38	78.50
5659	AMEX	IYF	Fri, Nov 25, 2022	79.54	79.95	79.54	79.94
5658	AMEX	IYF	Wed, Nov 23, 2022	79.05	79.76	79.05	79.55
5657	AMEX	IYF	Tue, Nov 22, 2022	78.79	79.29	78.79	79.22
5656	AMEX	IYF	Mon, Nov 21, 2022	78.01	78.52	78.01	78.47
5655	AMEX	IYF	Fri, Nov 18, 2022	78.49	78.76	77.60	78.19
5654	AMEX	IYF	Thu, Nov 17, 2022	77.21	77.69	77.00	77.64
5653	AMEX	IYF	Wed, Nov 16, 2022	78.47	78.66	77.97	78.09
5652	AMEX	IYF	Tue, Nov 15, 2022	79.22	79.54	77.97	78.61
5651	AMEX	IYF	Mon, Nov 14, 2022	79.30	79.40	78.28	78.33
5650	AMEX	IYF	Fri, Nov 11, 2022	79.36	80.06	79.15	79.73
5649	AMEX	IYF	Thu, Nov 10, 2022	77.48	79.21	77.48	79.11
5648	AMEX	IYF	Wed, Nov 9, 2022	76.03	76.34	75.07	75.17
5647	AMEX	IYF	Tue, Nov 8, 2022	76.32	77.00	75.82	76.54
5646	AMEX	IYF	Mon, Nov 7, 2022	76.08	76.28	75.55	76.21
5645	AMEX	IYF	Fri, Nov 4, 2022	75.14	75.87	74.45	75.50
5644	AMEX	IYF	Thu, Nov 3, 2022	74.11	74.69	73.59	74.10
5643	AMEX	IYF	Wed, Nov 2, 2022	75.61	76.99	74.80	74.85
5642	AMEX	IYF	Tue, Nov 1, 2022	76.08	76.36	75.49	75.84
5641	AMEX	IYF	Mon, Oct 31, 2022	75.50	76.02	75.45	75.48
5640	AMEX	IYF	Fri, Oct 28, 2022	74.27	76.04	74.26	75.91
5639	AMEX	IYF	Thu, Oct 27, 2022	73.99	74.91	73.99	74.10
5638	AMEX	IYF	Wed, Oct 26, 2022	73.38	74.29	73.33	73.50
5637	AMEX	IYF	Tue, Oct 25, 2022	71.88	73.39	71.88	73.28
5636	AMEX	IYF	Mon, Oct 24, 2022	71.76	72.61	71.58	72.28
5635	AMEX	IYF	Fri, Oct 21, 2022	69.46	71.42	69.13	71.38
5634	AMEX	IYF	Thu, Oct 20, 2022	70.41	71.10	69.20	69.39
5633	AMEX	IYF	Wed, Oct 19, 2022	71.18	71.73	70.26	70.67
5632	AMEX	IYF	Tue, Oct 18, 2022	72.36	72.63	71.04	71.80
5631	AMEX	IYF	Mon, Oct 17, 2022	70.42	71.19	70.37	70.75
5630	AMEX	IYF	Fri, Oct 14, 2022	70.89	71.72	68.94	69.02
5629	AMEX	IYF	Thu, Oct 13, 2022	66.34	70.45	66.04	70.21
5628	AMEX	IYF	Wed, Oct 12, 2022	67.85	68.43	67.41	67.64
5627	AMEX	IYF	Tue, Oct 11, 2022	68.26	68.90	67.51	67.77
5626	AMEX	IYF	Mon, Oct 10, 2022	69.32	69.52	68.25	68.66
5625	AMEX	IYF	Fri, Oct 7, 2022	70.02	70.02	68.56	68.96
5624	AMEX	IYF	Thu, Oct 6, 2022	71.27	71.69	70.54	70.64
5623	AMEX	IYF	Wed, Oct 5, 2022	71.09	71.92	70.81	71.61
5622	AMEX	IYF	Tue, Oct 4, 2022	70.41	72.20	70.41	72.16
5621	AMEX	IYF	Mon, Oct 3, 2022	68.23	69.75	67.44	69.37
5620	AMEX	IYF	Fri, Sep 30, 2022	68.26	69.07	67.43	67.55
5619	AMEX	IYF	Thu, Sep 29, 2022	68.44	68.50	67.34	68.18
5618	AMEX	IYF	Wed, Sep 28, 2022	67.89	69.46	67.79	69.08
5617	AMEX	IYF	Tue, Sep 27, 2022	68.72	68.95	67.09	67.77
5616	AMEX	IYF	Mon, Sep 26, 2022	68.60	69.10	67.58	68.01
5615	AMEX	IYF	Fri, Sep 23, 2022	69.85	70.13	68.52	69.15
5614	AMEX	IYF	Thu, Sep 22, 2022	72.14	72.20	70.58	70.69
5613	AMEX	IYF	Wed, Sep 21, 2022	73.66	74.16	71.94	71.95
5612	AMEX	IYF	Tue, Sep 20, 2022	74.09	74.12	72.74	73.39
5611	AMEX	IYF	Mon, Sep 19, 2022	72.90	74.59	72.90	74.54
5610	AMEX	IYF	Fri, Sep 16, 2022	73.59	73.80	73.00	73.71
5609	AMEX	IYF	Thu, Sep 15, 2022	74.19	75.38	74.16	74.47
5608	AMEX	IYF	Wed, Sep 14, 2022	74.59	74.92	73.67	74.28
5607	AMEX	IYF	Tue, Sep 13, 2022	75.73	75.89	74.19	74.40
5606	AMEX	IYF	Mon, Sep 12, 2022	76.93	77.68	76.81	77.27
5605	AMEX	IYF	Fri, Sep 9, 2022	76.47	76.84	76.34	76.65
5604	AMEX	IYF	Thu, Sep 8, 2022	74.18	75.98	73.96	75.93
5603	AMEX	IYF	Wed, Sep 7, 2022	72.88	74.73	72.88	74.62
5602	AMEX	IYF	Tue, Sep 6, 2022	73.68	73.79	72.43	73.14
5601	AMEX	IYF	Fri, Sep 2, 2022	74.59	75.30	72.96	73.29
5600	AMEX	IYF	Thu, Sep 1, 2022	73.43	73.94	72.50	73.88
5599	AMEX	IYF	Wed, Aug 31, 2022	74.63	74.82	73.62	73.69
5598	AMEX	IYF	Tue, Aug 30, 2022	74.91	74.99	73.74	74.18
5597	AMEX	IYF	Mon, Aug 29, 2022	74.61	75.15	74.18	74.57
5596	AMEX	IYF	Fri, Aug 26, 2022	77.70	77.78	75.13	75.17
5595	AMEX	IYF	Thu, Aug 25, 2022	76.59	77.54	76.38	77.53
5594	AMEX	IYF	Wed, Aug 24, 2022	75.86	76.62	75.78	76.38
5593	AMEX	IYF	Tue, Aug 23, 2022	76.12	76.74	76.00	76.00
5592	AMEX	IYF	Mon, Aug 22, 2022	76.98	76.98	76.08	76.25
5591	AMEX	IYF	Fri, Aug 19, 2022	78.98	78.98	77.73	77.89
5590	AMEX	IYF	Thu, Aug 18, 2022	79.39	79.67	79.04	79.60
5589	AMEX	IYF	Wed, Aug 17, 2022	78.99	79.77	78.91	79.40
5588	AMEX	IYF	Tue, Aug 16, 2022	79.05	80.21	79.05	79.83
5587	AMEX	IYF	Mon, Aug 15, 2022	78.58	79.52	78.58	79.37
5586	AMEX	IYF	Fri, Aug 12, 2022	78.40	79.32	78.15	79.30
5585	AMEX	IYF	Thu, Aug 11, 2022	78.00	78.55	77.76	78.00
5584	AMEX	IYF	Wed, Aug 10, 2022	76.51	77.41	76.51	77.23
5583	AMEX	IYF	Tue, Aug 9, 2022	75.14	75.57	75.03	75.39
5582	AMEX	IYF	Mon, Aug 8, 2022	75.60	75.90	75.09	75.13
5581	AMEX	IYF	Fri, Aug 5, 2022	74.21	75.50	74.21	75.13
5580	AMEX	IYF	Thu, Aug 4, 2022	74.78	74.94	74.51	74.59
5579	AMEX	IYF	Wed, Aug 3, 2022	74.19	74.99	73.86	74.80
5578	AMEX	IYF	Tue, Aug 2, 2022	74.00	74.58	73.55	73.66
5577	AMEX	IYF	Mon, Aug 1, 2022	74.37	74.80	73.97	74.43
5576	AMEX	IYF	Fri, Jul 29, 2022	74.19	75.29	74.13	75.05
5575	AMEX	IYF	Thu, Jul 28, 2022	73.37	74.03	72.40	73.99
5574	AMEX	IYF	Wed, Jul 27, 2022	72.55	73.72	72.30	73.32
5573	AMEX	IYF	Tue, Jul 26, 2022	72.88	73.19	72.02	72.19
5572	AMEX	IYF	Mon, Jul 25, 2022	73.05	73.50	72.70	73.18
5571	AMEX	IYF	Fri, Jul 22, 2022	73.24	73.69	72.24	72.72
5570	AMEX	IYF	Thu, Jul 21, 2022	72.61	73.26	72.02	73.26
5569	AMEX	IYF	Wed, Jul 20, 2022	72.35	72.94	72.10	72.81
5568	AMEX	IYF	Tue, Jul 19, 2022	71.14	72.65	71.06	72.46
5567	AMEX	IYF	Mon, Jul 18, 2022	71.50	71.93	70.01	70.27
5566	AMEX	IYF	Fri, Jul 15, 2022	69.20	70.88	69.09	70.55
5565	AMEX	IYF	Thu, Jul 14, 2022	68.35	68.49	67.54	68.29
5564	AMEX	IYF	Wed, Jul 13, 2022	69.67	70.04	68.82	69.62
5563	AMEX	IYF	Tue, Jul 12, 2022	70.31	71.55	70.14	70.32
5562	AMEX	IYF	Mon, Jul 11, 2022	70.84	71.17	70.56	70.77
5561	AMEX	IYF	Fri, Jul 8, 2022	71.72	71.92	71.07	71.35
5560	AMEX	IYF	Thu, Jul 7, 2022	71.07	71.80	71.07	71.57
5559	AMEX	IYF	Wed, Jul 6, 2022	70.52	71.08	69.94	70.53
5558	AMEX	IYF	Tue, Jul 5, 2022	69.86	70.78	68.97	70.78
5557	AMEX	IYF	Fri, Jul 1, 2022	69.74	71.10	69.26	70.91
5556	AMEX	IYF	Thu, Jun 30, 2022	69.44	70.58	68.58	69.98
5555	AMEX	IYF	Wed, Jun 29, 2022	71.12	71.28	70.33	70.53
5554	AMEX	IYF	Tue, Jun 28, 2022	72.41	73.11	71.00	71.07
5553	AMEX	IYF	Mon, Jun 27, 2022	72.44	72.47	71.40	71.73
5552	AMEX	IYF	Fri, Jun 24, 2022	69.75	72.06	69.68	72.01
5551	AMEX	IYF	Thu, Jun 23, 2022	69.64	69.72	68.26	69.35
5550	AMEX	IYF	Wed, Jun 22, 2022	68.73	70.05	68.68	69.48
5549	AMEX	IYF	Tue, Jun 21, 2022	69.65	69.96	69.24	69.65
5548	AMEX	IYF	Fri, Jun 17, 2022	68.08	68.95	67.60	68.22
5547	AMEX	IYF	Thu, Jun 16, 2022	68.58	68.58	67.51	67.96
5546	AMEX	IYF	Wed, Jun 15, 2022	69.89	70.92	68.82	69.91
5545	AMEX	IYF	Tue, Jun 14, 2022	69.85	70.41	68.63	69.10
5544	AMEX	IYF	Mon, Jun 13, 2022	70.05	70.79	69.22	69.61
5543	AMEX	IYF	Fri, Jun 10, 2022	73.07	73.22	71.87	71.90
5542	AMEX	IYF	Thu, Jun 9, 2022	76.36	76.36	74.52	74.52
5541	AMEX	IYF	Wed, Jun 8, 2022	77.58	77.69	76.44	76.45
5540	AMEX	IYF	Tue, Jun 7, 2022	76.95	78.15	76.89	78.10
5539	AMEX	IYF	Mon, Jun 6, 2022	77.95	78.61	77.48	77.55
5538	AMEX	IYF	Fri, Jun 3, 2022	77.65	77.88	77.16	77.20
5537	AMEX	IYF	Thu, Jun 2, 2022	77.23	78.41	76.72	78.41
5536	AMEX	IYF	Wed, Jun 1, 2022	78.19	78.46	76.45	77.13
5535	AMEX	IYF	Tue, May 31, 2022	78.01	79.01	77.59	78.43
5534	AMEX	IYF	Fri, May 27, 2022	77.69	78.76	77.60	78.74
5533	AMEX	IYF	Thu, May 26, 2022	76.25	77.67	76.21	77.39
5532	AMEX	IYF	Wed, May 25, 2022	74.71	75.98	74.48	75.56
5531	AMEX	IYF	Tue, May 24, 2022	74.70	75.09	73.35	74.89
5530	AMEX	IYF	Mon, May 23, 2022	74.11	75.60	73.81	75.14
5529	AMEX	IYF	Fri, May 20, 2022	73.53	73.93	71.41	72.95
5528	AMEX	IYF	Thu, May 19, 2022	72.60	73.52	72.36	72.93
5527	AMEX	IYF	Wed, May 18, 2022	74.89	74.89	73.18	73.43
5526	AMEX	IYF	Tue, May 17, 2022	74.86	75.68	74.54	75.57
5525	AMEX	IYF	Mon, May 16, 2022	73.82	74.14	72.96	73.54
5524	AMEX	IYF	Fri, May 13, 2022	73.76	74.70	73.45	74.12
5523	AMEX	IYF	Thu, May 12, 2022	72.74	73.49	71.49	72.88
5522	AMEX	IYF	Wed, May 11, 2022	74.00	75.45	73.08	73.12
5521	AMEX	IYF	Tue, May 10, 2022	75.28	75.64	72.98	73.96
5520	AMEX	IYF	Mon, May 9, 2022	75.37	75.84	74.17	74.48
5519	AMEX	IYF	Fri, May 6, 2022	76.77	76.80	75.40	76.45
5518	AMEX	IYF	Thu, May 5, 2022	78.56	78.59	76.16	77.03
5517	AMEX	IYF	Wed, May 4, 2022	77.15	79.49	76.80	79.33
5516	AMEX	IYF	Tue, May 3, 2022	76.37	77.74	76.35	77.10
5515	AMEX	IYF	Mon, May 2, 2022	75.96	76.51	74.50	76.09
5514	AMEX	IYF	Fri, Apr 29, 2022	78.17	78.44	75.63	75.77
5513	AMEX	IYF	Thu, Apr 28, 2022	78.31	78.78	77.07	78.54
5512	AMEX	IYF	Wed, Apr 27, 2022	77.35	78.31	77.25	77.47
5511	AMEX	IYF	Tue, Apr 26, 2022	78.67	79.43	77.40	77.44
5510	AMEX	IYF	Mon, Apr 25, 2022	78.90	79.70	77.58	79.58
5509	AMEX	IYF	Fri, Apr 22, 2022	81.76	81.77	79.36	79.46
5508	AMEX	IYF	Thu, Apr 21, 2022	83.99	84.37	81.72	81.89
5507	AMEX	IYF	Wed, Apr 20, 2022	83.12	83.88	83.09	83.31
5506	AMEX	IYF	Tue, Apr 19, 2022	81.64	82.81	81.64	82.66
5505	AMEX	IYF	Mon, Apr 18, 2022	80.59	81.81	80.58	81.47
5504	AMEX	IYF	Thu, Apr 14, 2022	81.99	82.51	81.17	81.23
5503	AMEX	IYF	Wed, Apr 13, 2022	81.35	82.18	81.17	82.11
5502	AMEX	IYF	Tue, Apr 12, 2022	82.93	83.58	81.59	81.93
5501	AMEX	IYF	Mon, Apr 11, 2022	82.92	83.81	82.69	82.79
5500	AMEX	IYF	Fri, Apr 8, 2022	82.71	83.58	82.55	83.18
5499	AMEX	IYF	Thu, Apr 7, 2022	82.68	82.89	81.38	82.47
5498	AMEX	IYF	Wed, Apr 6, 2022	82.77	83.07	82.38	82.65
5497	AMEX	IYF	Tue, Apr 5, 2022	83.76	84.45	83.20	83.33
5496	AMEX	IYF	Mon, Apr 4, 2022	84.26	84.67	83.56	84.00
5495	AMEX	IYF	Fri, Apr 1, 2022	85.15	85.18	83.78	84.37
5494	AMEX	IYF	Thu, Mar 31, 2022	86.30	86.62	84.41	84.53
5493	AMEX	IYF	Wed, Mar 30, 2022	87.08	87.14	85.89	86.29
5492	AMEX	IYF	Tue, Mar 29, 2022	87.71	88.02	86.64	87.17
5491	AMEX	IYF	Mon, Mar 28, 2022	86.74	86.74	85.70	86.61
5490	AMEX	IYF	Fri, Mar 25, 2022	85.99	86.99	85.90	86.81
5489	AMEX	IYF	Thu, Mar 24, 2022	85.70	85.92	85.24	85.85
5488	AMEX	IYF	Wed, Mar 23, 2022	86.54	86.76	85.51	85.18
5487	AMEX	IYF	Tue, Mar 22, 2022	86.54	87.56	86.46	87.13
5486	AMEX	IYF	Mon, Mar 21, 2022	86.26	86.52	85.26	85.72
5485	AMEX	IYF	Fri, Mar 18, 2022	85.25	86.01	84.73	85.87
5484	AMEX	IYF	Thu, Mar 17, 2022	83.89	85.47	83.52	85.45
5483	AMEX	IYF	Wed, Mar 16, 2022	83.17	84.63	82.95	84.54
5482	AMEX	IYF	Tue, Mar 15, 2022	81.60	82.24	81.16	82.09
5481	AMEX	IYF	Mon, Mar 14, 2022	81.22	82.33	80.65	81.03
5480	AMEX	IYF	Fri, Mar 11, 2022	81.57	82.04	80.25	80.31
5479	AMEX	IYF	Thu, Mar 10, 2022	80.22	81.31	79.94	80.85
5478	AMEX	IYF	Wed, Mar 9, 2022	81.08	82.17	80.84	81.49
5477	AMEX	IYF	Tue, Mar 8, 2022	79.52	80.75	78.24	78.62
5476	AMEX	IYF	Mon, Mar 7, 2022	81.37	81.50	78.96	78.96
5475	AMEX	IYF	Fri, Mar 4, 2022	82.32	82.33	81.26	82.16
5474	AMEX	IYF	Thu, Mar 3, 2022	84.62	84.84	83.14	83.78
5473	AMEX	IYF	Wed, Mar 2, 2022	82.46	84.64	82.45	84.20
5472	AMEX	IYF	Tue, Mar 1, 2022	84.02	84.27	81.37	81.85
5471	AMEX	IYF	Mon, Feb 28, 2022	84.13	85.37	83.78	84.83
5470	AMEX	IYF	Fri, Feb 25, 2022	83.70	86.14	83.70	86.01
5469	AMEX	IYF	Thu, Feb 24, 2022	81.25	83.46	80.81	83.18
5468	AMEX	IYF	Wed, Feb 23, 2022	86.15	86.47	83.85	84.09
5467	AMEX	IYF	Tue, Feb 22, 2022	85.64	86.40	84.82	85.49
5466	AMEX	IYF	Fri, Feb 18, 2022	85.93	86.69	85.67	85.96
5465	AMEX	IYF	Thu, Feb 17, 2022	87.47	87.75	85.87	86.11
5464	AMEX	IYF	Wed, Feb 16, 2022	87.77	88.70	87.77	88.41
5463	AMEX	IYF	Tue, Feb 15, 2022	88.16	88.57	87.77	88.29
5462	AMEX	IYF	Mon, Feb 14, 2022	88.01	88.18	86.24	86.98
5461	AMEX	IYF	Fri, Feb 11, 2022	89.15	90.06	87.46	87.98
5460	AMEX	IYF	Thu, Feb 10, 2022	89.94	91.06	89.07	89.49
5459	AMEX	IYF	Wed, Feb 9, 2022	90.07	90.83	90.00	90.30
5458	AMEX	IYF	Tue, Feb 8, 2022	89.03	89.85	88.96	89.71
5457	AMEX	IYF	Mon, Feb 7, 2022	88.57	89.21	88.14	88.68
5456	AMEX	IYF	Fri, Feb 4, 2022	87.28	89.16	87.23	88.47
5455	AMEX	IYF	Thu, Feb 3, 2022	87.87	88.28	86.88	87.03
5454	AMEX	IYF	Wed, Feb 2, 2022	87.56	88.24	87.00	88.14
5453	AMEX	IYF	Tue, Feb 1, 2022	86.47	87.67	86.10	87.57
5452	AMEX	IYF	Mon, Jan 31, 2022	84.93	86.36	84.43	86.36
5451	AMEX	IYF	Fri, Jan 28, 2022	84.08	85.41	82.91	85.41
5450	AMEX	IYF	Thu, Jan 27, 2022	85.72	86.64	83.69	84.18
5449	AMEX	IYF	Wed, Jan 26, 2022	85.73	86.30	83.79	84.82
5448	AMEX	IYF	Tue, Jan 25, 2022	83.49	85.33	82.18	84.58
5447	AMEX	IYF	Mon, Jan 24, 2022	82.88	84.79	81.23	84.66
5446	AMEX	IYF	Fri, Jan 21, 2022	85.77	86.04	84.06	84.38
5445	AMEX	IYF	Thu, Jan 20, 2022	86.96	88.16	86.00	86.13
5444	AMEX	IYF	Wed, Jan 19, 2022	88.81	88.89	86.64	86.69
5443	AMEX	IYF	Tue, Jan 18, 2022	89.41	89.41	87.74	88.23
5442	AMEX	IYF	Fri, Jan 14, 2022	89.51	90.20	89.07	90.16
5441	AMEX	IYF	Thu, Jan 13, 2022	91.51	91.95	90.57	90.89
5440	AMEX	IYF	Wed, Jan 12, 2022	91.55	91.86	90.87	91.32
5439	AMEX	IYF	Tue, Jan 11, 2022	90.62	91.29	89.89	91.28
5438	AMEX	IYF	Mon, Jan 10, 2022	91.09	91.14	89.30	90.37
5437	AMEX	IYF	Fri, Jan 7, 2022	89.88	90.83	89.62	90.64
5436	AMEX	IYF	Thu, Jan 6, 2022	89.26	89.81	88.52	89.79
5435	AMEX	IYF	Wed, Jan 5, 2022	89.88	90.20	88.32	88.38
5434	AMEX	IYF	Tue, Jan 4, 2022	88.32	89.89	88.32	89.60
5433	AMEX	IYF	Mon, Jan 3, 2022	87.24	87.93	87.19	87.57
5432	AMEX	IYF	Fri, Dec 31, 2021	86.62	87.11	86.55	86.69
5431	AMEX	IYF	Thu, Dec 30, 2021	87.22	87.63	86.74	86.79
5430	AMEX	IYF	Wed, Dec 29, 2021	87.25	87.55	86.94	87.07
5429	AMEX	IYF	Tue, Dec 28, 2021	87.14	87.79	87.09	87.12
5428	AMEX	IYF	Mon, Dec 27, 2021	86.47	87.21	86.20	87.21
5427	AMEX	IYF	Thu, Dec 23, 2021	86.10	86.86	86.10	86.29
5426	AMEX	IYF	Wed, Dec 22, 2021	84.98	85.70	84.87	85.69
5425	AMEX	IYF	Tue, Dec 21, 2021	84.17	85.44	84.03	85.08
5424	AMEX	IYF	Mon, Dec 20, 2021	83.65	83.71	82.33	83.34
5423	AMEX	IYF	Fri, Dec 17, 2021	86.24	86.24	84.51	85.00
5422	AMEX	IYF	Thu, Dec 16, 2021	87.02	87.56	86.41	86.79
5421	AMEX	IYF	Wed, Dec 15, 2021	85.91	86.22	84.87	86.07
5420	AMEX	IYF	Tue, Dec 14, 2021	84.98	86.28	84.98	85.60
5419	AMEX	IYF	Mon, Dec 13, 2021	86.00	86.00	85.04	85.21
5418	AMEX	IYF	Fri, Dec 10, 2021	86.87	87.00	85.97	86.26
5417	AMEX	IYF	Thu, Dec 9, 2021	86.43	86.97	86.11	86.50
5416	AMEX	IYF	Wed, Dec 8, 2021	87.32	87.56	86.55	86.83
5415	AMEX	IYF	Tue, Dec 7, 2021	86.58	87.57	86.43	87.24
5414	AMEX	IYF	Mon, Dec 6, 2021	85.54	86.51	85.07	85.69
5413	AMEX	IYF	Fri, Dec 3, 2021	86.23	86.38	83.88	84.60
5412	AMEX	IYF	Thu, Dec 2, 2021	84.26	86.47	84.00	86.01
5411	AMEX	IYF	Wed, Dec 1, 2021	85.97	86.59	83.58	83.61
5410	AMEX	IYF	Tue, Nov 30, 2021	85.74	85.99	84.45	84.48
5409	AMEX	IYF	Mon, Nov 29, 2021	87.43	87.52	86.03	86.70
5408	AMEX	IYF	Fri, Nov 26, 2021	86.48	86.80	85.37	86.36
5407	AMEX	IYF	Wed, Nov 24, 2021	89.01	89.37	88.80	89.17
5406	AMEX	IYF	Tue, Nov 23, 2021	88.49	89.36	88.24	89.30
5405	AMEX	IYF	Mon, Nov 22, 2021	87.86	88.94	87.44	88.05
5404	AMEX	IYF	Fri, Nov 19, 2021	87.25	87.43	86.33	86.93
5403	AMEX	IYF	Thu, Nov 18, 2021	88.33	88.46	87.43	87.86
5402	AMEX	IYF	Wed, Nov 17, 2021	89.02	89.02	87.95	88.20
5401	AMEX	IYF	Tue, Nov 16, 2021	89.29	89.67	88.86	89.15
5400	AMEX	IYF	Mon, Nov 15, 2021	89.44	89.60	89.01	89.14
5399	AMEX	IYF	Fri, Nov 12, 2021	89.11	89.20	88.45	89.18
5398	AMEX	IYF	Thu, Nov 11, 2021	88.80	89.20	88.47	88.97
5397	AMEX	IYF	Wed, Nov 10, 2021	88.86	89.19	88.39	88.61
5396	AMEX	IYF	Tue, Nov 9, 2021	88.97	89.21	88.47	89.02
5395	AMEX	IYF	Mon, Nov 8, 2021	89.48	90.00	89.22	89.38
5394	AMEX	IYF	Fri, Nov 5, 2021	89.57	90.03	88.75	89.03
5393	AMEX	IYF	Thu, Nov 4, 2021	90.19	90.22	88.40	88.99
5392	AMEX	IYF	Wed, Nov 3, 2021	89.54	90.50	89.44	90.24
5391	AMEX	IYF	Tue, Nov 2, 2021	89.47	89.94	89.22	89.78
5390	AMEX	IYF	Mon, Nov 1, 2021	89.83	90.03	89.05	89.50
5389	AMEX	IYF	Fri, Oct 29, 2021	89.58	89.77	89.07	89.22
5388	AMEX	IYF	Thu, Oct 28, 2021	88.78	89.64	88.73	89.62
5387	AMEX	IYF	Wed, Oct 27, 2021	89.72	90.06	88.36	88.38
5386	AMEX	IYF	Tue, Oct 26, 2021	90.09	90.50	89.80	89.93
5385	AMEX	IYF	Mon, Oct 25, 2021	90.17	90.17	89.62	89.83
5384	AMEX	IYF	Fri, Oct 22, 2021	89.00	89.94	88.97	89.81
5383	AMEX	IYF	Thu, Oct 21, 2021	88.84	89.13	88.26	88.75
5382	AMEX	IYF	Wed, Oct 20, 2021	88.12	88.85	87.88	88.84
5381	AMEX	IYF	Tue, Oct 19, 2021	87.68	88.14	87.37	88.14
5380	AMEX	IYF	Mon, Oct 18, 2021	87.05	87.63	86.81	87.21
5379	AMEX	IYF	Fri, Oct 15, 2021	86.81	87.63	86.63	87.20
5378	AMEX	IYF	Thu, Oct 14, 2021	85.61	86.09	84.91	86.07
5377	AMEX	IYF	Wed, Oct 13, 2021	84.92	84.97	83.40	84.61
5376	AMEX	IYF	Tue, Oct 12, 2021	85.04	85.38	84.65	84.87
5375	AMEX	IYF	Mon, Oct 11, 2021	86.08	86.64	84.99	85.00
5374	AMEX	IYF	Fri, Oct 8, 2021	85.40	86.02	85.11	85.81
5373	AMEX	IYF	Thu, Oct 7, 2021	85.58	86.12	85.22	85.34
5372	AMEX	IYF	Wed, Oct 6, 2021	83.87	84.75	83.22	84.72
5371	AMEX	IYF	Tue, Oct 5, 2021	83.65	84.94	83.25	84.56
5370	AMEX	IYF	Mon, Oct 4, 2021	83.60	84.63	82.84	83.02
5369	AMEX	IYF	Fri, Oct 1, 2021	82.74	84.31	82.35	83.73
5368	AMEX	IYF	Thu, Sep 30, 2021	84.21	84.23	82.54	82.55
5367	AMEX	IYF	Wed, Sep 29, 2021	83.89	84.13	83.37	83.82
5366	AMEX	IYF	Tue, Sep 28, 2021	85.08	85.30	83.49	83.65
5365	AMEX	IYF	Mon, Sep 27, 2021	84.47	85.27	84.47	85.07
5364	AMEX	IYF	Fri, Sep 24, 2021	83.50	84.23	83.39	84.03
5363	AMEX	IYF	Thu, Sep 23, 2021	82.87	84.38	82.81	83.65
5362	AMEX	IYF	Wed, Sep 22, 2021	81.74	82.65	81.65	82.06
5361	AMEX	IYF	Tue, Sep 21, 2021	81.30	81.74	80.66	80.92
5360	AMEX	IYF	Mon, Sep 20, 2021	81.21	81.33	79.80	80.97
5359	AMEX	IYF	Fri, Sep 17, 2021	83.41	83.71	82.86	82.98
5358	AMEX	IYF	Thu, Sep 16, 2021	83.73	84.09	83.08	83.46
5357	AMEX	IYF	Wed, Sep 15, 2021	82.92	83.76	82.84	83.54
5356	AMEX	IYF	Tue, Sep 14, 2021	84.11	84.25	82.72	82.90
5355	AMEX	IYF	Mon, Sep 13, 2021	83.71	83.95	83.32	83.80
5354	AMEX	IYF	Fri, Sep 10, 2021	84.35	84.35	83.06	83.06
5353	AMEX	IYF	Thu, Sep 9, 2021	83.94	84.71	83.78	83.81
5352	AMEX	IYF	Wed, Sep 8, 2021	83.83	84.25	83.62	84.04
5351	AMEX	IYF	Tue, Sep 7, 2021	84.69	84.69	83.97	84.01
5350	AMEX	IYF	Fri, Sep 3, 2021	84.73	84.83	84.32	84.51
5349	AMEX	IYF	Thu, Sep 2, 2021	84.93	84.95	84.52	84.84
5348	AMEX	IYF	Wed, Sep 1, 2021	84.88	84.98	84.28	84.75
5347	AMEX	IYF	Tue, Aug 31, 2021	84.66	85.17	84.44	84.73
5346	AMEX	IYF	Mon, Aug 30, 2021	85.53	85.53	84.64	84.73
5345	AMEX	IYF	Fri, Aug 27, 2021	84.57	85.47	84.57	85.45
5344	AMEX	IYF	Thu, Aug 26, 2021	84.98	85.07	84.38	84.40
5343	AMEX	IYF	Wed, Aug 25, 2021	84.46	85.20	84.19	84.81
5342	AMEX	IYF	Tue, Aug 24, 2021	84.12	84.38	84.00	84.24
5341	AMEX	IYF	Mon, Aug 23, 2021	83.77	84.19	83.77	83.90
5340	AMEX	IYF	Fri, Aug 20, 2021	82.90	83.49	82.63	83.34
5339	AMEX	IYF	Thu, Aug 19, 2021	82.53	83.33	82.35	82.91
5338	AMEX	IYF	Wed, Aug 18, 2021	84.00	84.30	83.23	83.27
5337	AMEX	IYF	Tue, Aug 17, 2021	84.16	84.64	83.51	84.22
5336	AMEX	IYF	Mon, Aug 16, 2021	84.29	84.76	83.82	84.76
5335	AMEX	IYF	Fri, Aug 13, 2021	85.09	85.24	84.52	84.77
5334	AMEX	IYF	Thu, Aug 12, 2021	85.12	85.17	84.65	85.00
5333	AMEX	IYF	Wed, Aug 11, 2021	84.61	85.02	84.29	85.02
5332	AMEX	IYF	Tue, Aug 10, 2021	84.11	84.60	83.87	84.34
5331	AMEX	IYF	Mon, Aug 9, 2021	84.01	84.31	83.56	84.04
5330	AMEX	IYF	Fri, Aug 6, 2021	83.50	84.25	83.43	84.07
5329	AMEX	IYF	Thu, Aug 5, 2021	82.37	82.99	82.37	82.99
5328	AMEX	IYF	Wed, Aug 4, 2021	81.92	82.50	81.71	81.97
5327	AMEX	IYF	Tue, Aug 3, 2021	82.19	82.46	81.19	82.40
5326	AMEX	IYF	Mon, Aug 2, 2021	82.63	83.38	81.85	81.91
5325	AMEX	IYF	Fri, Jul 30, 2021	82.47	83.07	82.07	82.21
5324	AMEX	IYF	Thu, Jul 29, 2021	82.40	83.01	82.24	82.65
5323	AMEX	IYF	Wed, Jul 28, 2021	82.31	82.36	81.61	81.94
5322	AMEX	IYF	Tue, Jul 27, 2021	81.65	82.41	81.45	82.25
5321	AMEX	IYF	Mon, Jul 26, 2021	81.71	82.24	81.70	82.10
5320	AMEX	IYF	Fri, Jul 23, 2021	81.85	82.22	81.52	81.80
5319	AMEX	IYF	Thu, Jul 22, 2021	81.79	81.82	80.95	81.33
5318	AMEX	IYF	Wed, Jul 21, 2021	81.46	82.30	81.45	81.97
5317	AMEX	IYF	Tue, Jul 20, 2021	79.23	81.38	79.14	80.98
5316	AMEX	IYF	Mon, Jul 19, 2021	79.91	80.11	78.71	79.17
5315	AMEX	IYF	Fri, Jul 16, 2021	82.48	82.48	81.20	81.36
5314	AMEX	IYF	Thu, Jul 15, 2021	81.27	82.39	81.27	82.13
5313	AMEX	IYF	Wed, Jul 14, 2021	81.82	82.34	81.15	81.82
5312	AMEX	IYF	Tue, Jul 13, 2021	82.35	82.40	81.73	81.82
5311	AMEX	IYF	Mon, Jul 12, 2021	81.57	82.62	81.29	82.53
5310	AMEX	IYF	Fri, Jul 9, 2021	80.82	81.87	80.75	81.83
5309	AMEX	IYF	Thu, Jul 8, 2021	80.00	80.55	79.60	79.95
5308	AMEX	IYF	Wed, Jul 7, 2021	80.81	81.34	80.60	81.19
5307	AMEX	IYF	Tue, Jul 6, 2021	81.70	81.70	80.49	81.05
5306	AMEX	IYF	Fri, Jul 2, 2021	81.75	81.86	81.51	81.75
5305	AMEX	IYF	Thu, Jul 1, 2021	81.34	81.79	81.06	81.64
5304	AMEX	IYF	Wed, Jun 30, 2021	80.87	81.31	80.87	81.05
5303	AMEX	IYF	Tue, Jun 29, 2021	81.57	81.80	80.93	81.06
5302	AMEX	IYF	Mon, Jun 28, 2021	81.88	81.88	80.81	81.22
5301	AMEX	IYF	Fri, Jun 25, 2021	81.34	82.07	81.04	81.96
5300	AMEX	IYF	Thu, Jun 24, 2021	80.78	81.16	80.54	81.06
5299	AMEX	IYF	Wed, Jun 23, 2021	80.57	80.72	80.35	80.43
5298	AMEX	IYF	Tue, Jun 22, 2021	80.42	80.66	79.81	80.32
5297	AMEX	IYF	Mon, Jun 21, 2021	79.16	80.37	79.08	80.30
5296	AMEX	IYF	Fri, Jun 18, 2021	79.35	79.42	78.51	78.55
5295	AMEX	IYF	Thu, Jun 17, 2021	82.13	82.14	79.92	80.21
5294	AMEX	IYF	Wed, Jun 16, 2021	82.02	82.27	81.22	81.80
5293	AMEX	IYF	Tue, Jun 15, 2021	82.16	82.42	81.71	82.06
5292	AMEX	IYF	Mon, Jun 14, 2021	82.53	82.57	81.66	82.06
5291	AMEX	IYF	Fri, Jun 11, 2021	82.49	82.61	82.25	82.59
5290	AMEX	IYF	Thu, Jun 10, 2021	83.26	83.38	82.21	82.27
5289	AMEX	IYF	Wed, Jun 9, 2021	83.35	83.35	82.87	82.71
5288	AMEX	IYF	Tue, Jun 8, 2021	83.13	83.65	82.81	83.46
5287	AMEX	IYF	Mon, Jun 7, 2021	83.82	83.82	83.33	83.43
5286	AMEX	IYF	Fri, Jun 4, 2021	83.63	83.68	83.02	83.61
5285	AMEX	IYF	Thu, Jun 3, 2021	83.14	83.75	82.86	83.41
5284	AMEX	IYF	Wed, Jun 2, 2021	83.28	83.50	82.99	83.41
5283	AMEX	IYF	Tue, Jun 1, 2021	83.12	83.30	82.76	83.06
5282	AMEX	IYF	Fri, May 28, 2021	82.54	82.62	82.03	82.43
5281	AMEX	IYF	Thu, May 27, 2021	82.22	82.43	81.86	82.28
5280	AMEX	IYF	Wed, May 26, 2021	81.69	81.99	81.34	81.70
5279	AMEX	IYF	Tue, May 25, 2021	82.21	82.57	81.38	81.48
5278	AMEX	IYF	Mon, May 24, 2021	81.90	82.31	81.74	82.07
5277	AMEX	IYF	Fri, May 21, 2021	81.40	82.01	81.31	81.60
5276	AMEX	IYF	Thu, May 20, 2021	80.88	81.51	80.51	81.09
5275	AMEX	IYF	Wed, May 19, 2021	80.23	80.76	79.51	80.73
5274	AMEX	IYF	Tue, May 18, 2021	82.05	82.14	81.12	81.19
5273	AMEX	IYF	Mon, May 17, 2021	81.72	82.03	81.37	81.95
5272	AMEX	IYF	Fri, May 14, 2021	81.11	82.05	81.07	81.88
5271	AMEX	IYF	Thu, May 13, 2021	79.33	81.14	79.33	80.75
5270	AMEX	IYF	Wed, May 12, 2021	81.08	81.25	79.23	79.40
5269	AMEX	IYF	Tue, May 11, 2021	81.05	81.60	80.26	80.75
5268	AMEX	IYF	Mon, May 10, 2021	82.61	83.02	81.88	81.90
5267	AMEX	IYF	Fri, May 7, 2021	81.27	82.26	80.96	82.23
5266	AMEX	IYF	Thu, May 6, 2021	80.96	81.70	80.54	81.65
5265	AMEX	IYF	Wed, May 5, 2021	80.95	81.05	80.28	80.78
5264	AMEX	IYF	Tue, May 4, 2021	80.16	80.66	79.68	80.58
5263	AMEX	IYF	Mon, May 3, 2021	80.81	80.87	80.24	80.40
5262	AMEX	IYF	Fri, Apr 30, 2021	80.28	80.44	80.00	80.22
5261	AMEX	IYF	Thu, Apr 29, 2021	80.27	80.82	80.01	80.77
5260	AMEX	IYF	Wed, Apr 28, 2021	79.75	79.92	79.58	79.71
5259	AMEX	IYF	Tue, Apr 27, 2021	79.14	79.53	78.93	79.50
5258	AMEX	IYF	Mon, Apr 26, 2021	79.10	79.62	78.92	78.98
5257	AMEX	IYF	Fri, Apr 23, 2021	77.63	79.05	77.54	78.71
5256	AMEX	IYF	Thu, Apr 22, 2021	78.20	78.35	77.36	77.54
5255	AMEX	IYF	Wed, Apr 21, 2021	76.96	78.18	76.91	78.12
5254	AMEX	IYF	Tue, Apr 20, 2021	77.86	77.86	76.87	77.14
5253	AMEX	IYF	Mon, Apr 19, 2021	78.30	78.40	77.91	78.11
5252	AMEX	IYF	Fri, Apr 16, 2021	78.43	78.49	78.02	78.24
5251	AMEX	IYF	Thu, Apr 15, 2021	77.84	77.88	77.22	77.88
5250	AMEX	IYF	Wed, Apr 14, 2021	77.07	77.91	76.91	77.44
5249	AMEX	IYF	Tue, Apr 13, 2021	77.31	77.37	76.79	77.17
5248	AMEX	IYF	Mon, Apr 12, 2021	77.34	77.62	77.15	77.56
5247	AMEX	IYF	Fri, Apr 9, 2021	77.17	77.28	76.83	77.23
5246	AMEX	IYF	Thu, Apr 8, 2021	76.67	76.90	76.30	76.78
5245	AMEX	IYF	Wed, Apr 7, 2021	76.64	76.88	76.23	76.72
5244	AMEX	IYF	Tue, Apr 6, 2021	76.35	76.57	76.17	76.45
5243	AMEX	IYF	Mon, Apr 5, 2021	76.62	76.69	76.19	76.51
5242	AMEX	IYF	Thu, Apr 1, 2021	74.88	75.94	74.88	75.91
5241	AMEX	IYF	Wed, Mar 31, 2021	75.22	75.45	74.83	74.87
5240	AMEX	IYF	Tue, Mar 30, 2021	75.28	75.62	75.14	75.32
5239	AMEX	IYF	Mon, Mar 29, 2021	74.84	75.48	74.36	75.06
5238	AMEX	IYF	Fri, Mar 26, 2021	75.01	75.66	74.61	75.61
5237	AMEX	IYF	Thu, Mar 25, 2021	73.22	74.41	72.69	74.28
5236	AMEX	IYF	Wed, Mar 24, 2021	73.98	74.58	73.54	73.32
5235	AMEX	IYF	Tue, Mar 23, 2021	73.93	74.25	73.23	73.42
5234	AMEX	IYF	Mon, Mar 22, 2021	74.38	74.57	74.05	74.21
5233	AMEX	IYF	Fri, Mar 19, 2021	75.50	75.50	74.50	74.70
5232	AMEX	IYF	Thu, Mar 18, 2021	76.42	76.96	75.68	75.93
5231	AMEX	IYF	Wed, Mar 17, 2021	76.06	76.23	75.35	75.96
5230	AMEX	IYF	Tue, Mar 16, 2021	76.00	76.20	75.34	75.71
5229	AMEX	IYF	Mon, Mar 15, 2021	76.57	76.57	75.59	76.26
5228	AMEX	IYF	Fri, Mar 12, 2021	76.22	76.35	76.02	76.35
5227	AMEX	IYF	Thu, Mar 11, 2021	75.36	76.02	75.00	75.54
5226	AMEX	IYF	Wed, Mar 10, 2021	74.56	75.63	74.50	75.35
5225	AMEX	IYF	Tue, Mar 9, 2021	74.28	75.01	73.67	74.17
5224	AMEX	IYF	Mon, Mar 8, 2021	73.99	75.32	73.69	74.43
5223	AMEX	IYF	Fri, Mar 5, 2021	73.30	73.62	71.34	73.41
5222	AMEX	IYF	Thu, Mar 4, 2021	73.03	73.40	71.17	72.09
5221	AMEX	IYF	Wed, Mar 3, 2021	73.07	73.92	73.01	73.04
5220	AMEX	IYF	Tue, Mar 2, 2021	73.10	73.33	72.65	72.87
5219	AMEX	IYF	Mon, Mar 1, 2021	72.49	73.59	72.49	73.16
5218	AMEX	IYF	Fri, Feb 26, 2021	72.40	72.68	71.20	71.36
5217	AMEX	IYF	Thu, Feb 25, 2021	74.35	74.44	72.28	72.59
5216	AMEX	IYF	Wed, Feb 24, 2021	72.85	74.13	72.65	73.96
5215	AMEX	IYF	Tue, Feb 23, 2021	72.47	72.75	71.86	72.62
5214	AMEX	IYF	Mon, Feb 22, 2021	71.24	72.39	71.21	72.11
5213	AMEX	IYF	Fri, Feb 19, 2021	71.31	71.63	71.27	71.47
5212	AMEX	IYF	Thu, Feb 18, 2021	70.83	71.09	70.49	70.96
5211	AMEX	IYF	Wed, Feb 17, 2021	70.87	71.30	70.60	71.16
5210	AMEX	IYF	Tue, Feb 16, 2021	71.04	71.27	70.74	71.11
5209	AMEX	IYF	Fri, Feb 12, 2021	70.03	70.51	70.03	70.45
5208	AMEX	IYF	Thu, Feb 11, 2021	70.23	70.47	69.61	70.08
5207	AMEX	IYF	Wed, Feb 10, 2021	70.34	70.37	69.82	70.00
5206	AMEX	IYF	Tue, Feb 9, 2021	69.57	70.02	69.52	69.93
5205	AMEX	IYF	Mon, Feb 8, 2021	69.46	69.79	69.39	69.77
5204	AMEX	IYF	Fri, Feb 5, 2021	69.61	69.61	69.06	69.23
5203	AMEX	IYF	Thu, Feb 4, 2021	68.07	69.12	67.97	69.12
5202	AMEX	IYF	Wed, Feb 3, 2021	67.63	67.84	67.27	67.72
5201	AMEX	IYF	Tue, Feb 2, 2021	66.96	67.93	66.96	67.62
5200	AMEX	IYF	Mon, Feb 1, 2021	65.69	66.35	65.48	66.21
5199	AMEX	IYF	Fri, Jan 29, 2021	66.18	66.43	64.95	65.20
5198	AMEX	IYF	Thu, Jan 28, 2021	66.03	67.06	65.89	66.45
5197	AMEX	IYF	Wed, Jan 27, 2021	66.50	66.55	65.13	65.34
5196	AMEX	IYF	Tue, Jan 26, 2021	67.75	67.75	67.14	67.21
5195	AMEX	IYF	Mon, Jan 25, 2021	67.24	67.50	66.63	67.41
5194	AMEX	IYF	Fri, Jan 22, 2021	67.50	67.87	67.38	67.67
5193	AMEX	IYF	Thu, Jan 21, 2021	68.73	68.73	68.06	68.13
5192	AMEX	IYF	Wed, Jan 20, 2021	68.68	68.81	68.29	68.71
5191	AMEX	IYF	Tue, Jan 19, 2021	68.77	68.77	68.10	68.45
5190	AMEX	IYF	Fri, Jan 15, 2021	68.19	68.54	67.76	68.26
5189	AMEX	IYF	Thu, Jan 14, 2021	69.21	69.33	68.94	68.94
5188	AMEX	IYF	Wed, Jan 13, 2021	68.83	69.09	68.52	68.94
5187	AMEX	IYF	Tue, Jan 12, 2021	68.73	68.99	68.48	68.79
5186	AMEX	IYF	Mon, Jan 11, 2021	67.93	68.59	67.79	68.42
5185	AMEX	IYF	Fri, Jan 8, 2021	68.65	68.68	67.79	68.52
5184	AMEX	IYF	Thu, Jan 7, 2021	68.65	68.96	68.37	68.47
5183	AMEX	IYF	Wed, Jan 6, 2021	66.76	68.25	66.57	67.72
5182	AMEX	IYF	Tue, Jan 5, 2021	65.69	66.10	65.34	65.75
5181	AMEX	IYF	Mon, Jan 4, 2021	67.12	67.16	65.25	65.74
5180	AMEX	IYF	Thu, Dec 31, 2020	66.04	66.87	65.86	66.77
5179	AMEX	IYF	Wed, Dec 30, 2020	65.83	66.32	65.83	66.09
5178	AMEX	IYF	Tue, Dec 29, 2020	66.34	66.34	65.66	65.72
5177	AMEX	IYF	Mon, Dec 28, 2020	65.94	66.16	65.62	65.95
5176	AMEX	IYF	Thu, Dec 24, 2020	65.42	65.46	64.97	65.41
5175	AMEX	IYF	Wed, Dec 23, 2020	65.01	65.56	65.01	65.13
5174	AMEX	IYF	Tue, Dec 22, 2020	65.06	65.06	64.60	64.66
5173	AMEX	IYF	Mon, Dec 21, 2020	64.84	65.22	64.03	65.01
5172	AMEX	IYF	Fri, Dec 18, 2020	65.38	65.39	64.32	64.68
5171	AMEX	IYF	Thu, Dec 17, 2020	65.18	65.36	64.93	65.29
5170	AMEX	IYF	Wed, Dec 16, 2020	65.10	65.10	64.68	64.96
5169	AMEX	IYF	Tue, Dec 15, 2020	64.36	64.92	63.91	64.83
5168	AMEX	IYF	Mon, Dec 14, 2020	65.06	65.06	63.79	63.81
5167	AMEX	IYF	Fri, Dec 11, 2020	64.32	64.64	64.04	64.32
5166	AMEX	IYF	Thu, Dec 10, 2020	64.70	65.11	64.52	65.02
5165	AMEX	IYF	Wed, Dec 9, 2020	65.64	65.64	64.81	65.07
5164	AMEX	IYF	Tue, Dec 8, 2020	64.98	65.49	64.94	65.28
5163	AMEX	IYF	Mon, Dec 7, 2020	65.61	65.64	65.15	65.41
5162	AMEX	IYF	Fri, Dec 4, 2020	65.29	65.86	65.29	65.85
5161	AMEX	IYF	Thu, Dec 3, 2020	64.85	65.26	64.71	64.95
5160	AMEX	IYF	Wed, Dec 2, 2020	64.43	64.90	64.27	64.86
5159	AMEX	IYF	Tue, Dec 1, 2020	64.68	64.92	64.45	64.54
5158	AMEX	IYF	Mon, Nov 30, 2020	64.43	64.49	63.50	63.67
5157	AMEX	IYF	Fri, Nov 27, 2020	64.98	64.98	64.49	64.73
5156	AMEX	IYF	Wed, Nov 25, 2020	64.89	64.96	64.38	64.93
5155	AMEX	IYF	Tue, Nov 24, 2020	64.39	65.34	64.29	65.07
5154	AMEX	IYF	Mon, Nov 23, 2020	63.27	63.73	63.16	63.46
5153	AMEX	IYF	Fri, Nov 20, 2020	62.92	63.05	62.49	62.61
5152	AMEX	IYF	Thu, Nov 19, 2020	62.66	63.21	62.37	63.15
5151	AMEX	IYF	Wed, Nov 18, 2020	63.91	64.35	63.04	63.04
5150	AMEX	IYF	Tue, Nov 17, 2020	63.31	63.90	62.83	63.75
5149	AMEX	IYF	Mon, Nov 16, 2020	64.31	64.31	63.32	63.91
5148	AMEX	IYF	Fri, Nov 13, 2020	62.12	62.92	62.05	62.71
5147	AMEX	IYF	Thu, Nov 12, 2020	61.86	62.04	61.17	61.58
5146	AMEX	IYF	Wed, Nov 11, 2020	62.97	62.97	62.22	62.57
5145	AMEX	IYF	Tue, Nov 10, 2020	62.34	62.79	62.00	62.77
5144	AMEX	IYF	Mon, Nov 9, 2020	61.35	63.59	61.35	62.29
5143	AMEX	IYF	Fri, Nov 6, 2020	58.97	58.98	58.24	58.36
5142	AMEX	IYF	Thu, Nov 5, 2020	58.28	59.14	58.28	58.82
5141	AMEX	IYF	Wed, Nov 4, 2020	57.51	58.63	56.95	57.67
5140	AMEX	IYF	Tue, Nov 3, 2020	57.44	58.17	57.40	57.82
5139	AMEX	IYF	Mon, Nov 2, 2020	56.27	56.83	55.89	56.68
5138	AMEX	IYF	Fri, Oct 30, 2020	55.26	55.74	54.81	55.54
5137	AMEX	IYF	Thu, Oct 29, 2020	55.00	55.97	54.42	55.62
5136	AMEX	IYF	Wed, Oct 28, 2020	55.50	55.76	54.92	55.06
5135	AMEX	IYF	Tue, Oct 27, 2020	57.64	57.64	56.69	56.69
5134	AMEX	IYF	Mon, Oct 26, 2020	58.21	58.21	57.16	57.72
5133	AMEX	IYF	Fri, Oct 23, 2020	59.08	59.17	58.56	58.98
5132	AMEX	IYF	Thu, Oct 22, 2020	58.04	58.84	58.01	58.71
5131	AMEX	IYF	Wed, Oct 21, 2020	58.09	58.44	58.03	58.09
5130	AMEX	IYF	Tue, Oct 20, 2020	58.06	58.81	58.06	58.21
5129	AMEX	IYF	Mon, Oct 19, 2020	58.88	58.88	57.74	57.82
5128	AMEX	IYF	Fri, Oct 16, 2020	58.78	59.08	58.59	58.74
5127	AMEX	IYF	Thu, Oct 15, 2020	57.87	58.83	57.87	58.74
5126	AMEX	IYF	Wed, Oct 14, 2020	58.99	59.25	58.41	58.47
5125	AMEX	IYF	Tue, Oct 13, 2020	59.90	59.96	58.90	59.06
5124	AMEX	IYF	Mon, Oct 12, 2020	59.72	60.23	59.54	60.03
5123	AMEX	IYF	Fri, Oct 9, 2020	59.72	59.84	59.19	59.55
5122	AMEX	IYF	Thu, Oct 8, 2020	58.91	59.58	58.91	59.46
5121	AMEX	IYF	Wed, Oct 7, 2020	58.39	58.91	58.32	58.68
5120	AMEX	IYF	Tue, Oct 6, 2020	58.72	59.26	57.79	57.96
5119	AMEX	IYF	Mon, Oct 5, 2020	58.07	58.55	57.83	58.50
5118	AMEX	IYF	Fri, Oct 2, 2020	56.27	57.93	56.27	57.68
5117	AMEX	IYF	Thu, Oct 1, 2020	56.99	57.45	56.69	57.19
5116	AMEX	IYF	Wed, Sep 30, 2020	56.39	57.18	56.32	56.74
5115	AMEX	IYF	Tue, Sep 29, 2020	56.77	56.77	56.00	56.24
5114	AMEX	IYF	Mon, Sep 28, 2020	56.32	57.13	56.32	56.83
5113	AMEX	IYF	Fri, Sep 25, 2020	54.55	55.70	54.45	55.55
5112	AMEX	IYF	Thu, Sep 24, 2020	54.65	55.59	54.26	54.84
5111	AMEX	IYF	Wed, Sep 23, 2020	56.13	56.40	54.71	54.72
5110	AMEX	IYF	Tue, Sep 22, 2020	56.48	56.90	55.99	56.05
5109	AMEX	IYF	Mon, Sep 21, 2020	56.86	56.88	55.81	56.41
5108	AMEX	IYF	Fri, Sep 18, 2020	58.50	58.53	57.78	57.93
5107	AMEX	IYF	Thu, Sep 17, 2020	58.32	58.72	58.06	58.39
5106	AMEX	IYF	Wed, Sep 16, 2020	58.68	59.69	58.66	59.07
5105	AMEX	IYF	Tue, Sep 15, 2020	59.10	59.12	58.49	58.52
5104	AMEX	IYF	Mon, Sep 14, 2020	58.29	59.23	58.29	58.82
5103	AMEX	IYF	Fri, Sep 11, 2020	57.77	58.12	57.44	57.80
5102	AMEX	IYF	Thu, Sep 10, 2020	58.71	58.95	57.61	57.66
5101	AMEX	IYF	Wed, Sep 9, 2020	58.37	58.90	58.23	58.58
5100	AMEX	IYF	Tue, Sep 8, 2020	58.56	58.60	57.72	57.90
5099	AMEX	IYF	Fri, Sep 4, 2020	59.94	60.06	58.32	59.26
5098	AMEX	IYF	Thu, Sep 3, 2020	60.50	61.00	58.85	59.25
5097	AMEX	IYF	Wed, Sep 2, 2020	59.48	60.43	59.25	60.26
5096	AMEX	IYF	Tue, Sep 1, 2020	59.03	59.50	58.80	59.38
5095	AMEX	IYF	Mon, Aug 31, 2020	59.95	59.95	59.27	59.27
5094	AMEX	IYF	Fri, Aug 28, 2020	59.93	60.03	59.43	60.00
5093	AMEX	IYF	Thu, Aug 27, 2020	58.72	59.81	58.72	59.57
5092	AMEX	IYF	Wed, Aug 26, 2020	58.82	58.99	58.56	58.72
5091	AMEX	IYF	Tue, Aug 25, 2020	59.24	59.29	58.65	58.95
5090	AMEX	IYF	Mon, Aug 24, 2020	58.04	58.80	57.78	58.78
5089	AMEX	IYF	Fri, Aug 21, 2020	57.63	58.01	57.49	57.70
5088	AMEX	IYF	Thu, Aug 20, 2020	57.35	57.94	57.29	57.78
5087	AMEX	IYF	Wed, Aug 19, 2020	58.23	58.56	57.81	57.92
5086	AMEX	IYF	Tue, Aug 18, 2020	58.43	58.52	57.99	58.15
5085	AMEX	IYF	Mon, Aug 17, 2020	58.75	58.75	58.41	58.45
5084	AMEX	IYF	Fri, Aug 14, 2020	58.50	59.20	58.47	58.83
5083	AMEX	IYF	Thu, Aug 13, 2020	58.92	59.21	58.63	58.78
5082	AMEX	IYF	Wed, Aug 12, 2020	59.95	59.95	58.85	59.20
5081	AMEX	IYF	Tue, Aug 11, 2020	59.65	60.08	59.01	59.16
5080	AMEX	IYF	Mon, Aug 10, 2020	58.81	59.07	58.68	58.84
5079	AMEX	IYF	Fri, Aug 7, 2020	57.36	58.60	57.29	58.54
5078	AMEX	IYF	Thu, Aug 6, 2020	57.46	57.78	57.29	57.63
5077	AMEX	IYF	Wed, Aug 5, 2020	57.23	57.68	57.23	57.57
5076	AMEX	IYF	Tue, Aug 4, 2020	56.67	56.96	56.58	56.87
5075	AMEX	IYF	Mon, Aug 3, 2020	57.03	57.16	56.66	56.81
5074	AMEX	IYF	Fri, Jul 31, 2020	57.04	57.04	56.16	56.87
5073	AMEX	IYF	Thu, Jul 30, 2020	56.79	57.05	56.32	57.01
5072	AMEX	IYF	Wed, Jul 29, 2020	56.73	57.82	56.73	57.80
5071	AMEX	IYF	Tue, Jul 28, 2020	56.37	57.02	56.37	56.69
5070	AMEX	IYF	Mon, Jul 27, 2020	56.62	56.68	55.96	56.59
5069	AMEX	IYF	Fri, Jul 24, 2020	56.96	57.12	56.63	56.73
5068	AMEX	IYF	Thu, Jul 23, 2020	57.06	57.40	56.68	57.03
5067	AMEX	IYF	Wed, Jul 22, 2020	56.54	57.11	56.54	57.07
5066	AMEX	IYF	Tue, Jul 21, 2020	56.56	57.12	56.53	56.80
5065	AMEX	IYF	Mon, Jul 20, 2020	56.07	56.38	55.92	56.14
5064	AMEX	IYF	Fri, Jul 17, 2020	56.51	56.56	56.07	56.34
5063	AMEX	IYF	Thu, Jul 16, 2020	56.30	56.82	56.03	56.43
5062	AMEX	IYF	Wed, Jul 15, 2020	56.82	56.82	56.13	56.68
5061	AMEX	IYF	Tue, Jul 14, 2020	54.92	55.69	54.65	55.61
5060	AMEX	IYF	Mon, Jul 13, 2020	55.84	56.12	55.07	55.11
5059	AMEX	IYF	Fri, Jul 10, 2020	53.95	55.33	53.95	55.30
5058	AMEX	IYF	Thu, Jul 9, 2020	55.00	55.01	53.51	54.05
5057	AMEX	IYF	Wed, Jul 8, 2020	54.69	55.16	54.40	55.00
5056	AMEX	IYF	Tue, Jul 7, 2020	55.32	55.38	54.54	54.66
5055	AMEX	IYF	Mon, Jul 6, 2020	56.11	56.32	55.62	55.78
5054	AMEX	IYF	Thu, Jul 2, 2020	56.16	56.28	54.96	55.06
5053	AMEX	IYF	Wed, Jul 1, 2020	55.31	55.57	54.77	55.01
5052	AMEX	IYF	Tue, Jun 30, 2020	54.16	55.33	54.16	55.07
5051	AMEX	IYF	Mon, Jun 29, 2020	54.06	54.45	53.62	54.29
5050	AMEX	IYF	Fri, Jun 26, 2020	54.83	54.97	53.56	53.58
5049	AMEX	IYF	Thu, Jun 25, 2020	54.08	55.64	54.08	55.60
5048	AMEX	IYF	Wed, Jun 24, 2020	55.75	55.75	54.00	54.37
5047	AMEX	IYF	Tue, Jun 23, 2020	56.78	57.05	56.27	56.29
5046	AMEX	IYF	Mon, Jun 22, 2020	56.13	56.33	55.53	56.13
5045	AMEX	IYF	Fri, Jun 19, 2020	57.69	57.69	55.78	56.24
5044	AMEX	IYF	Thu, Jun 18, 2020	56.32	57.12	56.18	56.74
5043	AMEX	IYF	Wed, Jun 17, 2020	57.77	57.78	56.85	56.86
5042	AMEX	IYF	Tue, Jun 16, 2020	58.83	58.83	56.69	57.61
5041	AMEX	IYF	Mon, Jun 15, 2020	54.39	56.91	54.17	56.70
5040	AMEX	IYF	Fri, Jun 12, 2020	56.78	56.78	54.93	56.10
5039	AMEX	IYF	Thu, Jun 11, 2020	56.36	57.16	54.62	54.64
5038	AMEX	IYF	Wed, Jun 10, 2020	60.84	60.84	59.04	59.04
5037	AMEX	IYF	Tue, Jun 9, 2020	60.77	61.39	60.50	60.96
5036	AMEX	IYF	Mon, Jun 8, 2020	61.89	62.04	61.27	62.00
5035	AMEX	IYF	Fri, Jun 5, 2020	61.65	61.80	60.66	60.90
5034	AMEX	IYF	Thu, Jun 4, 2020	58.12	58.73	57.55	58.72
5033	AMEX	IYF	Wed, Jun 3, 2020	57.35	58.36	57.24	58.22
5032	AMEX	IYF	Tue, Jun 2, 2020	56.42	56.65	56.00	56.31
5031	AMEX	IYF	Mon, Jun 1, 2020	55.42	56.12	55.09	55.91
5030	AMEX	IYF	Fri, May 29, 2020	55.28	55.65	54.71	55.19
5029	AMEX	IYF	Thu, May 28, 2020	56.87	56.97	55.57	55.75
5028	AMEX	IYF	Wed, May 27, 2020	56.36	56.36	54.97	56.24
5027	AMEX	IYF	Tue, May 26, 2020	53.96	54.93	53.93	54.51
5026	AMEX	IYF	Fri, May 22, 2020	52.13	52.24	51.68	52.18
5025	AMEX	IYF	Thu, May 21, 2020	52.22	52.58	51.81	52.16
5024	AMEX	IYF	Wed, May 20, 2020	52.17	52.55	52.04	52.31
5023	AMEX	IYF	Tue, May 19, 2020	52.10	52.36	51.22	51.22
5022	AMEX	IYF	Mon, May 18, 2020	51.39	52.63	51.39	52.28
5021	AMEX	IYF	Fri, May 15, 2020	49.36	49.81	48.94	49.66
5020	AMEX	IYF	Thu, May 14, 2020	47.97	49.83	47.41	49.78
5019	AMEX	IYF	Wed, May 13, 2020	49.90	49.93	48.46	48.70
5018	AMEX	IYF	Tue, May 12, 2020	52.03	52.08	50.17	50.18
5017	AMEX	IYF	Mon, May 11, 2020	52.00	52.35	51.59	51.86
5016	AMEX	IYF	Fri, May 8, 2020	52.42	52.80	52.13	52.71
5015	AMEX	IYF	Thu, May 7, 2020	51.11	52.38	51.11	51.55
5014	AMEX	IYF	Wed, May 6, 2020	51.88	51.99	50.50	50.53
5013	AMEX	IYF	Tue, May 5, 2020	52.15	52.44	51.46	51.50
5012	AMEX	IYF	Mon, May 4, 2020	51.00	51.46	50.51	51.42
5011	AMEX	IYF	Fri, May 1, 2020	52.05	52.33	51.43	51.67
5010	AMEX	IYF	Thu, Apr 30, 2020	53.73	53.96	53.08	53.39
5009	AMEX	IYF	Wed, Apr 29, 2020	54.38	55.15	54.17	54.66
5008	AMEX	IYF	Tue, Apr 28, 2020	53.71	54.19	52.85	52.94
5007	AMEX	IYF	Mon, Apr 27, 2020	51.20	52.67	51.17	52.48
5006	AMEX	IYF	Fri, Apr 24, 2020	50.65	50.92	49.90	50.69
5005	AMEX	IYF	Thu, Apr 23, 2020	50.46	51.16	50.11	50.18
5004	AMEX	IYF	Wed, Apr 22, 2020	50.52	50.82	50.19	50.31
5003	AMEX	IYF	Tue, Apr 21, 2020	49.78	50.46	49.49	49.70
5002	AMEX	IYF	Mon, Apr 20, 2020	51.50	51.97	50.71	51.09
5001	AMEX	IYF	Fri, Apr 17, 2020	51.99	52.56	51.36	52.42
5000	AMEX	IYF	Thu, Apr 16, 2020	50.79	50.82	49.52	49.94
4999	AMEX	IYF	Wed, Apr 15, 2020	51.30	51.43	50.65	50.76
4998	AMEX	IYF	Tue, Apr 14, 2020	53.87	54.00	52.51	53.19
4997	AMEX	IYF	Mon, Apr 13, 2020	54.57	54.57	52.08	52.59
4996	AMEX	IYF	Thu, Apr 9, 2020	53.51	55.06	53.39	54.56
4995	AMEX	IYF	Wed, Apr 8, 2020	50.41	52.33	49.92	52.12
4994	AMEX	IYF	Tue, Apr 7, 2020	51.62	51.91	49.58	49.59
4993	AMEX	IYF	Mon, Apr 6, 2020	47.66	49.51	47.66	49.20
4992	AMEX	IYF	Fri, Apr 3, 2020	46.33	46.75	45.01	45.63
4991	AMEX	IYF	Thu, Apr 2, 2020	45.24	47.02	45.24	46.65
4990	AMEX	IYF	Wed, Apr 1, 2020	46.39	46.43	45.23	45.62
4989	AMEX	IYF	Tue, Mar 31, 2020	49.57	49.85	48.18	48.64
4988	AMEX	IYF	Mon, Mar 30, 2020	49.16	50.24	48.17	50.10
4987	AMEX	IYF	Fri, Mar 27, 2020	48.44	50.54	47.90	48.95
4986	AMEX	IYF	Thu, Mar 26, 2020	47.84	50.58	47.69	50.47
4985	AMEX	IYF	Wed, Mar 25, 2020	46.47	49.30	45.08	47.44
4984	AMEX	IYF	Tue, Mar 24, 2020	43.22	46.14	43.22	45.67
4983	AMEX	IYF	Mon, Mar 23, 2020	43.01	43.09	40.62	41.18
4982	AMEX	IYF	Fri, Mar 20, 2020	45.71	46.49	43.46	43.70
4981	AMEX	IYF	Thu, Mar 19, 2020	43.90	46.31	42.34	45.38
4980	AMEX	IYF	Wed, Mar 18, 2020	45.48	46.67	42.75	44.83
4979	AMEX	IYF	Tue, Mar 17, 2020	47.54	49.67	45.85	48.64
4978	AMEX	IYF	Mon, Mar 16, 2020	47.49	50.34	46.06	47.11
4977	AMEX	IYF	Fri, Mar 13, 2020	52.18	54.68	49.75	54.45
4976	AMEX	IYF	Thu, Mar 12, 2020	50.34	52.75	48.51	49.00
4975	AMEX	IYF	Wed, Mar 11, 2020	56.18	56.36	53.91	54.57
4974	AMEX	IYF	Tue, Mar 10, 2020	57.09	57.82	54.70	57.79
4973	AMEX	IYF	Mon, Mar 9, 2020	55.89	56.87	54.41	54.75
4972	AMEX	IYF	Fri, Mar 6, 2020	60.03	61.13	59.28	60.65
4971	AMEX	IYF	Thu, Mar 5, 2020	63.14	63.47	61.74	62.41
4970	AMEX	IYF	Wed, Mar 4, 2020	63.81	64.99	62.99	64.98
4969	AMEX	IYF	Tue, Mar 3, 2020	64.85	65.35	62.25	62.69
4968	AMEX	IYF	Mon, Mar 2, 2020	61.98	64.85	61.40	64.85
4967	AMEX	IYF	Fri, Feb 28, 2020	61.06	62.04	60.15	61.74
4966	AMEX	IYF	Thu, Feb 27, 2020	64.71	65.42	63.00	63.00
4965	AMEX	IYF	Wed, Feb 26, 2020	66.85	67.51	65.98	66.01
4964	AMEX	IYF	Tue, Feb 25, 2020	69.07	69.08	66.36	66.54
4963	AMEX	IYF	Mon, Feb 24, 2020	69.00	69.56	68.69	68.94
4962	AMEX	IYF	Fri, Feb 21, 2020	71.38	71.38	70.75	71.10
4961	AMEX	IYF	Thu, Feb 20, 2020	71.36	71.84	70.98	71.64
4960	AMEX	IYF	Wed, Feb 19, 2020	71.51	71.70	71.46	71.50
4959	AMEX	IYF	Tue, Feb 18, 2020	71.55	71.67	71.04	71.32
4958	AMEX	IYF	Fri, Feb 14, 2020	71.43	71.71	71.41	71.71
4957	AMEX	IYF	Thu, Feb 13, 2020	71.06	71.53	71.06	71.45
4956	AMEX	IYF	Wed, Feb 12, 2020	71.33	71.41	71.18	71.27
4955	AMEX	IYF	Tue, Feb 11, 2020	71.00	71.37	70.97	71.03
4954	AMEX	IYF	Mon, Feb 10, 2020	70.21	70.72	70.21	70.72
4953	AMEX	IYF	Fri, Feb 7, 2020	70.32	70.52	70.13	70.38
4952	AMEX	IYF	Thu, Feb 6, 2020	70.94	70.94	70.50	70.59
4951	AMEX	IYF	Wed, Feb 5, 2020	70.34	70.59	70.18	70.56
4950	AMEX	IYF	Tue, Feb 4, 2020	69.66	70.14	69.66	69.72
4949	AMEX	IYF	Mon, Feb 3, 2020	68.74	69.46	68.74	68.92
4948	AMEX	IYF	Fri, Jan 31, 2020	69.39	69.41	68.23	68.44
4947	AMEX	IYF	Thu, Jan 30, 2020	68.72	69.89	68.68	69.86
4946	AMEX	IYF	Wed, Jan 29, 2020	69.47	69.60	69.14	69.17
4945	AMEX	IYF	Tue, Jan 28, 2020	68.97	69.47	68.84	69.26
4944	AMEX	IYF	Mon, Jan 27, 2020	68.41	68.90	68.09	68.59
4943	AMEX	IYF	Fri, Jan 24, 2020	70.24	70.24	69.21	69.55
4942	AMEX	IYF	Thu, Jan 23, 2020	70.02	70.31	69.68	70.26
4941	AMEX	IYF	Wed, Jan 22, 2020	70.39	70.53	70.14	70.22
4940	AMEX	IYF	Tue, Jan 21, 2020	70.01	70.46	70.01	70.14
4939	AMEX	IYF	Fri, Jan 17, 2020	70.26	70.41	70.16	70.34
4938	AMEX	IYF	Thu, Jan 16, 2020	69.70	70.05	69.65	70.03
4937	AMEX	IYF	Wed, Jan 15, 2020	69.22	69.55	69.18	69.45
4936	AMEX	IYF	Tue, Jan 14, 2020	69.68	69.71	69.30	69.40
4935	AMEX	IYF	Mon, Jan 13, 2020	69.20	69.62	69.09	69.62
4934	AMEX	IYF	Fri, Jan 10, 2020	69.29	69.32	68.95	69.04
4933	AMEX	IYF	Thu, Jan 9, 2020	69.19	69.29	69.04	69.24
4932	AMEX	IYF	Wed, Jan 8, 2020	68.38	69.09	68.38	68.79
4931	AMEX	IYF	Tue, Jan 7, 2020	68.65	68.73	68.37	68.37
4930	AMEX	IYF	Mon, Jan 6, 2020	68.33	68.85	68.33	68.84
4929	AMEX	IYF	Fri, Jan 3, 2020	68.50	69.09	68.50	68.88
4928	AMEX	IYF	Thu, Jan 2, 2020	69.21	69.27	68.89	69.27
4927	AMEX	IYF	Tue, Dec 31, 2019	68.65	68.96	68.61	68.89
4926	AMEX	IYF	Mon, Dec 30, 2019	69.01	69.01	68.63	68.73
4925	AMEX	IYF	Fri, Dec 27, 2019	69.07	69.08	68.83	68.92
4924	AMEX	IYF	Thu, Dec 26, 2019	68.73	68.93	68.71	68.93
4923	AMEX	IYF	Tue, Dec 24, 2019	68.48	68.59	68.45	68.53
4922	AMEX	IYF	Mon, Dec 23, 2019	68.83	68.83	68.44	68.50
4921	AMEX	IYF	Fri, Dec 20, 2019	68.84	69.00	68.67	68.74
4920	AMEX	IYF	Thu, Dec 19, 2019	68.32	68.58	68.32	68.52
4919	AMEX	IYF	Wed, Dec 18, 2019	68.59	68.59	68.33	68.33
4918	AMEX	IYF	Tue, Dec 17, 2019	68.42	68.53	68.36	68.39
4917	AMEX	IYF	Mon, Dec 16, 2019	68.57	68.57	68.15	68.34
4916	AMEX	IYF	Fri, Dec 13, 2019	68.25	68.61	67.95	68.23
4915	AMEX	IYF	Thu, Dec 12, 2019	67.69	68.50	67.68	68.38
4914	AMEX	IYF	Wed, Dec 11, 2019	67.83	67.94	67.55	67.61
4913	AMEX	IYF	Tue, Dec 10, 2019	67.89	67.97	67.72	67.80
4912	AMEX	IYF	Mon, Dec 9, 2019	67.99	68.09	67.85	67.94
4911	AMEX	IYF	Fri, Dec 6, 2019	67.86	68.18	67.86	68.03
4910	AMEX	IYF	Thu, Dec 5, 2019	67.22	67.43	67.12	67.40
4909	AMEX	IYF	Wed, Dec 4, 2019	66.83	67.25	66.68	67.11
4908	AMEX	IYF	Tue, Dec 3, 2019	66.64	66.73	66.29	66.69
4907	AMEX	IYF	Mon, Dec 2, 2019	67.95	67.95	67.16	67.20
4906	AMEX	IYF	Fri, Nov 29, 2019	67.92	68.04	67.76	67.84
4905	AMEX	IYF	Wed, Nov 27, 2019	67.76	68.00	67.68	67.98
4904	AMEX	IYF	Tue, Nov 26, 2019	67.50	67.69	67.39	67.66
4903	AMEX	IYF	Mon, Nov 25, 2019	67.18	67.50	67.18	67.45
4902	AMEX	IYF	Fri, Nov 22, 2019	66.90	67.06	66.75	66.97
4901	AMEX	IYF	Thu, Nov 21, 2019	67.19	67.19	66.68	66.77
4900	AMEX	IYF	Wed, Nov 20, 2019	67.09	67.23	66.66	67.05
4899	AMEX	IYF	Tue, Nov 19, 2019	67.25	67.38	67.14	67.28
4898	AMEX	IYF	Mon, Nov 18, 2019	66.91	67.09	66.83	67.05
4897	AMEX	IYF	Fri, Nov 15, 2019	66.92	66.93	66.75	66.91
4896	AMEX	IYF	Thu, Nov 14, 2019	66.34	66.70	66.34	66.70
4895	AMEX	IYF	Wed, Nov 13, 2019	66.35	66.66	66.23	66.48
4894	AMEX	IYF	Tue, Nov 12, 2019	66.71	66.95	66.59	66.60
4893	AMEX	IYF	Mon, Nov 11, 2019	66.45	66.74	66.41	66.67
4892	AMEX	IYF	Fri, Nov 8, 2019	66.60	66.75	66.42	66.75
4891	AMEX	IYF	Thu, Nov 7, 2019	66.82	67.04	66.66	66.72
4890	AMEX	IYF	Wed, Nov 6, 2019	66.25	66.51	66.21	66.46
4889	AMEX	IYF	Tue, Nov 5, 2019	66.53	66.55	66.08	66.25
4888	AMEX	IYF	Mon, Nov 4, 2019	66.69	66.73	66.33	66.42
4887	AMEX	IYF	Fri, Nov 1, 2019	66.00	66.23	65.90	66.23
4886	AMEX	IYF	Thu, Oct 31, 2019	65.65	65.71	65.18	65.52
4885	AMEX	IYF	Wed, Oct 30, 2019	65.72	65.91	65.30	65.82
4884	AMEX	IYF	Tue, Oct 29, 2019	65.50	66.02	65.50	65.72
4883	AMEX	IYF	Mon, Oct 28, 2019	65.61	65.77	65.56	65.59
4882	AMEX	IYF	Fri, Oct 25, 2019	65.08	65.53	65.08	65.38
4881	AMEX	IYF	Thu, Oct 24, 2019	65.28	65.33	65.01	65.26
4880	AMEX	IYF	Wed, Oct 23, 2019	64.86	65.17	64.81	65.16
4879	AMEX	IYF	Tue, Oct 22, 2019	65.20	65.40	64.93	64.97
4878	AMEX	IYF	Mon, Oct 21, 2019	65.00	65.42	65.00	65.39
4877	AMEX	IYF	Fri, Oct 18, 2019	64.31	64.80	64.31	64.61
4876	AMEX	IYF	Thu, Oct 17, 2019	64.71	64.80	64.40	64.52
4875	AMEX	IYF	Wed, Oct 16, 2019	64.44	64.52	64.22	64.39
4874	AMEX	IYF	Tue, Oct 15, 2019	64.09	64.74	64.00	64.50
4873	AMEX	IYF	Mon, Oct 14, 2019	63.67	63.92	63.67	63.89
4872	AMEX	IYF	Fri, Oct 11, 2019	64.03	64.49	63.79	63.83
4871	AMEX	IYF	Thu, Oct 10, 2019	62.79	63.51	62.79	63.20
4870	AMEX	IYF	Wed, Oct 9, 2019	62.58	62.97	62.54	62.73
4869	AMEX	IYF	Tue, Oct 8, 2019	62.81	62.81	62.16	62.23
4868	AMEX	IYF	Mon, Oct 7, 2019	63.23	63.67	63.18	63.27
4867	AMEX	IYF	Fri, Oct 4, 2019	62.67	63.56	62.66	63.51
4866	AMEX	IYF	Thu, Oct 3, 2019	62.11	62.58	61.52	62.58
4865	AMEX	IYF	Wed, Oct 2, 2019	62.94	62.94	61.96	62.25
4864	AMEX	IYF	Tue, Oct 1, 2019	64.49	64.53	63.26	63.30
4863	AMEX	IYF	Mon, Sep 30, 2019	64.51	64.62	64.30	64.37
4862	AMEX	IYF	Fri, Sep 27, 2019	64.78	64.87	64.04	64.39
4861	AMEX	IYF	Thu, Sep 26, 2019	64.47	64.67	64.30	64.45
4860	AMEX	IYF	Wed, Sep 25, 2019	64.11	64.63	64.01	64.53
4859	AMEX	IYF	Tue, Sep 24, 2019	64.81	64.91	63.91	64.16
4858	AMEX	IYF	Mon, Sep 23, 2019	64.38	65.04	64.38	64.58
4857	AMEX	IYF	Fri, Sep 20, 2019	65.16	65.38	64.68	64.77
4856	AMEX	IYF	Thu, Sep 19, 2019	65.26	65.54	65.07	65.11
4855	AMEX	IYF	Wed, Sep 18, 2019	64.94	65.29	64.73	65.19
4854	AMEX	IYF	Tue, Sep 17, 2019	64.78	65.13	64.76	65.13
4853	AMEX	IYF	Mon, Sep 16, 2019	64.52	64.90	64.50	64.90
4852	AMEX	IYF	Fri, Sep 13, 2019	65.07	65.22	64.88	64.98
4851	AMEX	IYF	Thu, Sep 12, 2019	64.43	64.99	64.36	64.85
4850	AMEX	IYF	Wed, Sep 11, 2019	64.23	64.43	63.90	64.43
4849	AMEX	IYF	Tue, Sep 10, 2019	64.39	64.43	63.69	64.17
4848	AMEX	IYF	Mon, Sep 9, 2019	64.28	64.51	64.05	64.41
4847	AMEX	IYF	Fri, Sep 6, 2019	63.94	64.20	63.84	63.96
4846	AMEX	IYF	Thu, Sep 5, 2019	63.67	64.36	63.67	63.91
4845	AMEX	IYF	Wed, Sep 4, 2019	62.82	63.14	62.76	63.08
4844	AMEX	IYF	Tue, Sep 3, 2019	62.32	62.47	62.02	62.39
4843	AMEX	IYF	Fri, Aug 30, 2019	62.86	63.00	62.54	62.77
4842	AMEX	IYF	Thu, Aug 29, 2019	62.29	62.77	62.21	62.62
4841	AMEX	IYF	Wed, Aug 28, 2019	61.10	61.85	61.08	61.83
4840	AMEX	IYF	Tue, Aug 27, 2019	61.96	62.06	61.21	61.35
4839	AMEX	IYF	Mon, Aug 26, 2019	61.51	61.75	61.22	61.73
4838	AMEX	IYF	Fri, Aug 23, 2019	62.24	62.63	60.79	61.15
4837	AMEX	IYF	Thu, Aug 22, 2019	62.49	62.72	62.12	62.55
4836	AMEX	IYF	Wed, Aug 21, 2019	62.30	62.37	62.14	62.25
4835	AMEX	IYF	Tue, Aug 20, 2019	62.31	62.47	61.91	61.96
4834	AMEX	IYF	Mon, Aug 19, 2019	62.78	62.83	62.46	62.61
4833	AMEX	IYF	Fri, Aug 16, 2019	61.39	62.15	61.39	62.01
4832	AMEX	IYF	Thu, Aug 15, 2019	60.87	61.32	60.70	61.09
4831	AMEX	IYF	Wed, Aug 14, 2019	61.44	61.74	60.67	60.69
4830	AMEX	IYF	Tue, Aug 13, 2019	61.81	62.85	61.74	62.56
4829	AMEX	IYF	Mon, Aug 12, 2019	62.43	62.54	61.80	61.98
4828	AMEX	IYF	Fri, Aug 9, 2019	62.82	63.15	62.41	62.94
4827	AMEX	IYF	Thu, Aug 8, 2019	62.41	63.14	62.22	63.11
4826	AMEX	IYF	Wed, Aug 7, 2019	61.31	62.18	60.65	61.98
4825	AMEX	IYF	Tue, Aug 6, 2019	61.47	62.23	61.29	62.15
4824	AMEX	IYF	Mon, Aug 5, 2019	62.10	62.48	60.66	61.27
4823	AMEX	IYF	Fri, Aug 2, 2019	63.09	63.49	62.54	63.22
4822	AMEX	IYF	Thu, Aug 1, 2019	64.35	64.64	63.21	63.34
4821	AMEX	IYF	Wed, Jul 31, 2019	64.63	64.85	64.01	64.27
4820	AMEX	IYF	Tue, Jul 30, 2019	64.32	64.68	64.26	64.68
4819	AMEX	IYF	Mon, Jul 29, 2019	64.99	65.07	64.67	64.68
4818	AMEX	IYF	Fri, Jul 26, 2019	64.54	65.04	64.49	65.00
4817	AMEX	IYF	Thu, Jul 25, 2019	64.84	64.84	64.31	64.44
4816	AMEX	IYF	Wed, Jul 24, 2019	64.14	64.82	64.14	64.81
4815	AMEX	IYF	Tue, Jul 23, 2019	63.77	64.29	63.77	64.29
4814	AMEX	IYF	Mon, Jul 22, 2019	63.56	63.77	63.42	63.64
4813	AMEX	IYF	Fri, Jul 19, 2019	64.14	64.17	63.52	63.53
4812	AMEX	IYF	Thu, Jul 18, 2019	63.49	64.08	63.46	63.97
4811	AMEX	IYF	Wed, Jul 17, 2019	63.84	64.02	63.55	63.59
4810	AMEX	IYF	Tue, Jul 16, 2019	64.22	64.29	63.95	64.03
4809	AMEX	IYF	Mon, Jul 15, 2019	64.59	64.59	64.09	64.20
4808	AMEX	IYF	Fri, Jul 12, 2019	64.26	64.49	64.12	64.47
4807	AMEX	IYF	Thu, Jul 11, 2019	64.13	64.25	64.00	64.20
4806	AMEX	IYF	Wed, Jul 10, 2019	64.25	64.42	63.97	64.06
4805	AMEX	IYF	Tue, Jul 9, 2019	63.53	64.17	63.53	64.15
4804	AMEX	IYF	Mon, Jul 8, 2019	63.83	64.01	63.78	63.89
4803	AMEX	IYF	Fri, Jul 5, 2019	63.95	64.21	63.67	64.14
4802	AMEX	IYF	Wed, Jul 3, 2019	63.57	64.03	63.57	64.00
4801	AMEX	IYF	Tue, Jul 2, 2019	63.26	63.55	63.15	63.48
4800	AMEX	IYF	Mon, Jul 1, 2019	63.29	63.52	62.98	63.27
4799	AMEX	IYF	Fri, Jun 28, 2019	62.57	62.83	62.43	62.80
4798	AMEX	IYF	Thu, Jun 27, 2019	61.65	62.12	61.65	62.06
4797	AMEX	IYF	Wed, Jun 26, 2019	61.96	62.02	61.52	61.52
4796	AMEX	IYF	Tue, Jun 25, 2019	62.24	62.46	61.80	61.83
4795	AMEX	IYF	Mon, Jun 24, 2019	62.51	62.71	62.23	62.27
4794	AMEX	IYF	Fri, Jun 21, 2019	62.78	62.99	62.48	62.54
4793	AMEX	IYF	Thu, Jun 20, 2019	62.75	62.93	62.31	62.84
4792	AMEX	IYF	Wed, Jun 19, 2019	62.43	62.69	62.34	62.43
4791	AMEX	IYF	Tue, Jun 18, 2019	61.90	62.63	61.90	62.37
4790	AMEX	IYF	Mon, Jun 17, 2019	62.15	62.33	61.82	61.87
4789	AMEX	IYF	Fri, Jun 14, 2019	62.32	62.58	62.07	62.15
4788	AMEX	IYF	Thu, Jun 13, 2019	62.25	62.47	62.08	62.29
4787	AMEX	IYF	Wed, Jun 12, 2019	62.46	62.52	62.07	62.20
4786	AMEX	IYF	Tue, Jun 11, 2019	62.84	62.92	62.30	62.49
4785	AMEX	IYF	Mon, Jun 10, 2019	62.52	62.86	62.50	62.52
4784	AMEX	IYF	Fri, Jun 7, 2019	62.08	62.46	62.08	62.16
4783	AMEX	IYF	Thu, Jun 6, 2019	61.85	62.25	61.64	62.08
4782	AMEX	IYF	Wed, Jun 5, 2019	61.34	61.86	61.03	61.85
4781	AMEX	IYF	Tue, Jun 4, 2019	60.54	61.22	60.36	61.18
4780	AMEX	IYF	Mon, Jun 3, 2019	59.76	60.24	59.59	59.99
4779	AMEX	IYF	Fri, May 31, 2019	59.75	60.11	59.59	59.81
4778	AMEX	IYF	Thu, May 30, 2019	60.64	60.87	60.14	60.38
4777	AMEX	IYF	Wed, May 29, 2019	60.27	60.59	60.03	60.54
4776	AMEX	IYF	Tue, May 28, 2019	61.30	61.47	60.70	60.70
4775	AMEX	IYF	Fri, May 24, 2019	61.14	61.38	61.04	61.31
4774	AMEX	IYF	Thu, May 23, 2019	61.06	61.13	60.53	60.90
4773	AMEX	IYF	Wed, May 22, 2019	61.54	61.79	61.49	61.59
4772	AMEX	IYF	Tue, May 21, 2019	61.55	61.80	61.55	61.77
4771	AMEX	IYF	Mon, May 20, 2019	61.14	61.54	61.09	61.27
4770	AMEX	IYF	Fri, May 17, 2019	61.17	61.86	61.17	61.40
4769	AMEX	IYF	Thu, May 16, 2019	61.37	62.03	61.34	61.75
4768	AMEX	IYF	Wed, May 15, 2019	60.69	61.37	60.61	61.13
4767	AMEX	IYF	Tue, May 14, 2019	60.76	61.52	60.70	61.13
4766	AMEX	IYF	Mon, May 13, 2019	60.93	61.10	60.44	60.63
4765	AMEX	IYF	Fri, May 10, 2019	61.31	62.13	60.87	62.06
4764	AMEX	IYF	Thu, May 9, 2019	61.06	61.66	60.81	61.59
4763	AMEX	IYF	Wed, May 8, 2019	61.64	62.18	61.59	61.64
4762	AMEX	IYF	Tue, May 7, 2019	62.35	62.43	61.36	61.78
4761	AMEX	IYF	Mon, May 6, 2019	62.12	62.97	62.11	62.81
4760	AMEX	IYF	Fri, May 3, 2019	62.77	63.16	62.74	63.09
4759	AMEX	IYF	Thu, May 2, 2019	62.55	62.88	62.21	62.55
4758	AMEX	IYF	Wed, May 1, 2019	62.96	63.15	62.50	62.50
4757	AMEX	IYF	Tue, Apr 30, 2019	62.79	63.00	62.47	62.93
4756	AMEX	IYF	Mon, Apr 29, 2019	62.42	62.97	62.42	62.68
4755	AMEX	IYF	Fri, Apr 26, 2019	61.82	62.40	61.82	62.40
4754	AMEX	IYF	Thu, Apr 25, 2019	61.61	62.02	61.39	61.86
4753	AMEX	IYF	Wed, Apr 24, 2019	61.65	61.94	61.51	61.78
4752	AMEX	IYF	Tue, Apr 23, 2019	61.23	61.79	61.17	61.73
4751	AMEX	IYF	Mon, Apr 22, 2019	61.31	61.35	61.11	61.26
4750	AMEX	IYF	Thu, Apr 18, 2019	61.50	61.66	61.38	61.50
4749	AMEX	IYF	Wed, Apr 17, 2019	61.68	61.69	61.22	61.50
4748	AMEX	IYF	Tue, Apr 16, 2019	61.32	61.62	61.27	61.59
4747	AMEX	IYF	Mon, Apr 15, 2019	61.58	61.59	61.13	61.28
4746	AMEX	IYF	Fri, Apr 12, 2019	61.30	61.63	61.04	61.59
4745	AMEX	IYF	Thu, Apr 11, 2019	60.64	60.86	60.42	60.67
4744	AMEX	IYF	Wed, Apr 10, 2019	60.22	60.52	60.11	60.49
4743	AMEX	IYF	Tue, Apr 9, 2019	60.34	60.38	60.04	60.16
4742	AMEX	IYF	Mon, Apr 8, 2019	60.50	60.62	60.36	60.60
4741	AMEX	IYF	Fri, Apr 5, 2019	60.52	60.67	60.45	60.62
4740	AMEX	IYF	Thu, Apr 4, 2019	60.28	60.57	60.27	60.48
4739	AMEX	IYF	Wed, Apr 3, 2019	60.46	60.60	60.08	60.28
4738	AMEX	IYF	Tue, Apr 2, 2019	59.96	60.23	59.87	60.15
4737	AMEX	IYF	Mon, Apr 1, 2019	59.40	60.14	59.33	60.09
4736	AMEX	IYF	Fri, Mar 29, 2019	59.30	59.30	58.88	59.07
4735	AMEX	IYF	Thu, Mar 28, 2019	58.54	58.95	58.34	58.93
4734	AMEX	IYF	Wed, Mar 27, 2019	58.59	58.79	58.15	58.46
4733	AMEX	IYF	Tue, Mar 26, 2019	58.35	58.66	58.18	58.65
4732	AMEX	IYF	Mon, Mar 25, 2019	58.07	58.40	57.74	58.01
4731	AMEX	IYF	Fri, Mar 22, 2019	58.98	59.20	58.00	58.12
4730	AMEX	IYF	Thu, Mar 21, 2019	58.98	59.63	58.80	59.45
4729	AMEX	IYF	Wed, Mar 20, 2019	60.00	60.04	59.19	59.22
4728	AMEX	IYF	Tue, Mar 19, 2019	61.10	61.10	60.24	60.10
4727	AMEX	IYF	Mon, Mar 18, 2019	60.52	60.96	60.52	60.79
4726	AMEX	IYF	Fri, Mar 15, 2019	60.22	60.65	60.22	60.45
4725	AMEX	IYF	Thu, Mar 14, 2019	59.94	60.31	59.92	60.20
4724	AMEX	IYF	Wed, Mar 13, 2019	59.75	60.19	59.71	59.97
4723	AMEX	IYF	Tue, Mar 12, 2019	59.49	59.74	59.49	59.59
4722	AMEX	IYF	Mon, Mar 11, 2019	58.94	59.43	58.94	59.42
4721	AMEX	IYF	Fri, Mar 8, 2019	58.24	58.75	58.15	58.72
4720	AMEX	IYF	Thu, Mar 7, 2019	59.05	59.22	58.48	58.70
4719	AMEX	IYF	Wed, Mar 6, 2019	59.64	59.73	59.21	59.22
4718	AMEX	IYF	Tue, Mar 5, 2019	59.78	59.78	59.33	59.65
4717	AMEX	IYF	Mon, Mar 4, 2019	60.10	60.34	59.24	59.77
4716	AMEX	IYF	Fri, Mar 1, 2019	60.12	60.34	59.70	60.00
4715	AMEX	IYF	Thu, Feb 28, 2019	59.73	60.00	59.71	59.73
4714	AMEX	IYF	Wed, Feb 27, 2019	59.48	59.81	59.46	59.76
4713	AMEX	IYF	Tue, Feb 26, 2019	59.54	59.92	59.45	59.61
4712	AMEX	IYF	Mon, Feb 25, 2019	59.96	60.25	59.71	59.75
4711	AMEX	IYF	Fri, Feb 22, 2019	59.66	59.82	59.55	59.70
4710	AMEX	IYF	Thu, Feb 21, 2019	59.74	59.78	59.39	59.61
4709	AMEX	IYF	Wed, Feb 20, 2019	59.69	59.86	59.49	59.86
4708	AMEX	IYF	Tue, Feb 19, 2019	59.35	59.80	59.24	59.68
4707	AMEX	IYF	Fri, Feb 15, 2019	59.04	59.59	59.00	59.59
4706	AMEX	IYF	Thu, Feb 14, 2019	58.81	58.96	58.34	58.63
4705	AMEX	IYF	Wed, Feb 13, 2019	59.07	59.41	59.05	59.07
4704	AMEX	IYF	Tue, Feb 12, 2019	58.65	59.01	58.65	58.87
4703	AMEX	IYF	Mon, Feb 11, 2019	58.26	58.35	58.10	58.27
4702	AMEX	IYF	Fri, Feb 8, 2019	57.96	58.14	57.49	58.14
4701	AMEX	IYF	Thu, Feb 7, 2019	58.34	58.45	57.86	58.30
4700	AMEX	IYF	Wed, Feb 6, 2019	58.54	58.77	58.39	58.57
4699	AMEX	IYF	Tue, Feb 5, 2019	58.72	58.76	58.41	58.74
4698	AMEX	IYF	Mon, Feb 4, 2019	58.34	58.72	58.09	58.72
4697	AMEX	IYF	Fri, Feb 1, 2019	58.21	58.52	58.13	58.40
4696	AMEX	IYF	Thu, Jan 31, 2019	57.71	58.19	57.68	58.11
4695	AMEX	IYF	Wed, Jan 30, 2019	57.79	58.33	57.57	58.04
4694	AMEX	IYF	Tue, Jan 29, 2019	57.73	57.83	57.52	57.66
4693	AMEX	IYF	Mon, Jan 28, 2019	57.39	57.73	57.26	57.73
4692	AMEX	IYF	Fri, Jan 25, 2019	57.59	57.97	57.54	57.74
4691	AMEX	IYF	Thu, Jan 24, 2019	56.92	57.36	56.90	57.21
4690	AMEX	IYF	Wed, Jan 23, 2019	57.31	57.32	56.55	57.10
4689	AMEX	IYF	Tue, Jan 22, 2019	57.23	57.44	56.76	57.10
4688	AMEX	IYF	Fri, Jan 18, 2019	57.18	57.64	56.90	57.61
4687	AMEX	IYF	Thu, Jan 17, 2019	56.35	56.99	56.21	56.82
4686	AMEX	IYF	Wed, Jan 16, 2019	56.21	56.79	56.03	56.55
4685	AMEX	IYF	Tue, Jan 15, 2019	54.99	55.68	54.99	55.61
4684	AMEX	IYF	Mon, Jan 14, 2019	54.60	55.32	54.56	55.16
4683	AMEX	IYF	Fri, Jan 11, 2019	54.67	55.02	54.45	54.99
4682	AMEX	IYF	Thu, Jan 10, 2019	54.39	54.98	54.28	54.94
4681	AMEX	IYF	Wed, Jan 9, 2019	54.63	54.82	54.26	54.71
4680	AMEX	IYF	Tue, Jan 8, 2019	54.57	54.57	53.87	54.44
4679	AMEX	IYF	Mon, Jan 7, 2019	53.81	54.58	53.69	54.14
4678	AMEX	IYF	Fri, Jan 4, 2019	53.18	54.07	53.11	53.95
4677	AMEX	IYF	Thu, Jan 3, 2019	52.99	53.16	52.28	52.36
4676	AMEX	IYF	Wed, Jan 2, 2019	52.47	53.38	52.36	53.24
4675	AMEX	IYF	Mon, Dec 31, 2018	52.96	53.25	52.52	53.19
4674	AMEX	IYF	Fri, Dec 28, 2018	53.01	53.40	52.54	52.77
4673	AMEX	IYF	Thu, Dec 27, 2018	51.41	52.73	50.90	52.73
4672	AMEX	IYF	Wed, Dec 26, 2018	50.22	52.30	49.65	52.28
4671	AMEX	IYF	Mon, Dec 24, 2018	50.78	51.07	50.00	50.02
4670	AMEX	IYF	Fri, Dec 21, 2018	52.32	53.19	51.16	51.30
4669	AMEX	IYF	Thu, Dec 20, 2018	52.47	53.08	51.94	52.27
4668	AMEX	IYF	Wed, Dec 19, 2018	53.53	54.48	52.51	52.81
4667	AMEX	IYF	Tue, Dec 18, 2018	53.91	54.38	53.27	53.52
4666	AMEX	IYF	Mon, Dec 17, 2018	54.32	54.71	53.36	53.57
4665	AMEX	IYF	Fri, Dec 14, 2018	54.78	55.38	54.68	54.55
4664	AMEX	IYF	Thu, Dec 13, 2018	55.63	55.81	55.17	55.30
4663	AMEX	IYF	Wed, Dec 12, 2018	56.15	56.27	55.54	55.54
4662	AMEX	IYF	Tue, Dec 11, 2018	56.54	56.68	55.35	55.51
4661	AMEX	IYF	Mon, Dec 10, 2018	56.28	56.37	54.95	55.89
4660	AMEX	IYF	Fri, Dec 7, 2018	57.32	57.97	56.20	56.47
4659	AMEX	IYF	Thu, Dec 6, 2018	56.65	57.51	55.86	57.50
4658	AMEX	IYF	Tue, Dec 4, 2018	59.74	59.74	57.53	57.75
4657	AMEX	IYF	Mon, Dec 3, 2018	60.15	60.30	59.49	59.91
4656	AMEX	IYF	Fri, Nov 30, 2018	58.85	59.58	58.85	59.47
4655	AMEX	IYF	Thu, Nov 29, 2018	59.10	59.33	58.78	59.00
4654	AMEX	IYF	Wed, Nov 28, 2018	58.47	59.39	58.15	59.39
4653	AMEX	IYF	Tue, Nov 27, 2018	58.14	58.44	58.02	58.33
4652	AMEX	IYF	Mon, Nov 26, 2018	57.77	58.37	57.77	58.30
4651	AMEX	IYF	Fri, Nov 23, 2018	57.32	57.66	57.19	57.29
4650	AMEX	IYF	Wed, Nov 21, 2018	57.94	58.37	57.55	57.73
4649	AMEX	IYF	Tue, Nov 20, 2018	58.04	58.14	57.47	57.64
4648	AMEX	IYF	Mon, Nov 19, 2018	58.75	59.06	58.23	58.66
4647	AMEX	IYF	Fri, Nov 16, 2018	58.56	59.13	58.31	58.89
4646	AMEX	IYF	Thu, Nov 15, 2018	57.85	58.80	57.50	58.75
4645	AMEX	IYF	Wed, Nov 14, 2018	59.03	59.24	57.64	58.17
4644	AMEX	IYF	Tue, Nov 13, 2018	58.61	59.21	58.61	58.77
4643	AMEX	IYF	Mon, Nov 12, 2018	59.42	59.53	58.46	58.55
4642	AMEX	IYF	Fri, Nov 9, 2018	59.77	59.88	59.18	59.48
4641	AMEX	IYF	Thu, Nov 8, 2018	59.54	60.10	59.54	59.97
4640	AMEX	IYF	Wed, Nov 7, 2018	59.32	59.80	58.86	59.75
4639	AMEX	IYF	Tue, Nov 6, 2018	58.57	58.91	58.44	58.90
4638	AMEX	IYF	Mon, Nov 5, 2018	57.98	58.75	57.98	58.58
4637	AMEX	IYF	Fri, Nov 2, 2018	58.39	58.53	57.36	57.85
4636	AMEX	IYF	Thu, Nov 1, 2018	57.90	58.04	57.57	57.97
4635	AMEX	IYF	Wed, Oct 31, 2018	57.50	58.34	57.48	57.65
4634	AMEX	IYF	Tue, Oct 30, 2018	56.49	57.09	56.32	57.03
4633	AMEX	IYF	Mon, Oct 29, 2018	56.47	57.21	55.72	56.32
4632	AMEX	IYF	Fri, Oct 26, 2018	56.18	56.49	55.40	55.91
4631	AMEX	IYF	Thu, Oct 25, 2018	56.09	57.24	56.06	56.84
4630	AMEX	IYF	Wed, Oct 24, 2018	56.95	56.95	55.72	55.84
4629	AMEX	IYF	Tue, Oct 23, 2018	56.25	57.28	56.02	57.00
4628	AMEX	IYF	Mon, Oct 22, 2018	58.38	58.46	57.33	57.34
4627	AMEX	IYF	Fri, Oct 19, 2018	58.02	58.73	57.95	58.28
4626	AMEX	IYF	Thu, Oct 18, 2018	58.77	59.01	57.96	58.14
4625	AMEX	IYF	Wed, Oct 17, 2018	58.51	59.21	58.11	58.90
4624	AMEX	IYF	Tue, Oct 16, 2018	57.87	58.61	57.54	58.51
4623	AMEX	IYF	Mon, Oct 15, 2018	57.70	58.06	57.53	57.54
4622	AMEX	IYF	Fri, Oct 12, 2018	58.43	58.60	56.95	57.73
4621	AMEX	IYF	Thu, Oct 11, 2018	58.86	59.09	57.36	57.60
4620	AMEX	IYF	Wed, Oct 10, 2018	60.94	60.95	59.19	59.26
4619	AMEX	IYF	Tue, Oct 9, 2018	60.86	61.12	60.62	60.94
4618	AMEX	IYF	Mon, Oct 8, 2018	60.68	61.15	60.56	61.03
4617	AMEX	IYF	Fri, Oct 5, 2018	61.00	61.32	60.63	60.77
4616	AMEX	IYF	Thu, Oct 4, 2018	60.93	61.41	60.68	61.01
4615	AMEX	IYF	Wed, Oct 3, 2018	61.06	61.23	60.83	60.97
4614	AMEX	IYF	Tue, Oct 2, 2018	60.69	60.78	60.38	60.63
4613	AMEX	IYF	Mon, Oct 1, 2018	60.98	61.17	60.60	60.72
4612	AMEX	IYF	Fri, Sep 28, 2018	60.73	60.94	60.62	60.74
4611	AMEX	IYF	Thu, Sep 27, 2018	61.18	61.36	60.94	60.97
4610	AMEX	IYF	Wed, Sep 26, 2018	61.84	61.84	60.98	61.09
4609	AMEX	IYF	Tue, Sep 25, 2018	62.30	62.36	61.99	61.76
4608	AMEX	IYF	Mon, Sep 24, 2018	62.80	62.80	62.08	62.17
4607	AMEX	IYF	Fri, Sep 21, 2018	63.22	63.22	62.82	62.86
4606	AMEX	IYF	Thu, Sep 20, 2018	62.71	63.16	62.71	63.02
4605	AMEX	IYF	Wed, Sep 19, 2018	61.90	62.62	61.90	62.49
4604	AMEX	IYF	Tue, Sep 18, 2018	61.83	61.99	61.72	61.92
4603	AMEX	IYF	Mon, Sep 17, 2018	61.98	62.07	61.67	61.77
4602	AMEX	IYF	Fri, Sep 14, 2018	61.72	61.97	61.72	61.94
4601	AMEX	IYF	Thu, Sep 13, 2018	61.82	62.03	61.61	61.70
4600	AMEX	IYF	Wed, Sep 12, 2018	62.01	62.05	61.60	61.65
4599	AMEX	IYF	Tue, Sep 11, 2018	61.77	62.13	61.68	62.02
4598	AMEX	IYF	Mon, Sep 10, 2018	62.07	62.19	61.93	61.96
4597	AMEX	IYF	Fri, Sep 7, 2018	62.06	62.17	61.74	61.92
4596	AMEX	IYF	Thu, Sep 6, 2018	62.23	62.42	62.00	62.13
4595	AMEX	IYF	Wed, Sep 5, 2018	62.22	62.45	62.20	62.28
4594	AMEX	IYF	Tue, Sep 4, 2018	62.06	62.40	61.97	62.40
4593	AMEX	IYF	Fri, Aug 31, 2018	62.01	62.24	61.92	62.18
4592	AMEX	IYF	Thu, Aug 30, 2018	62.47	62.48	62.11	62.18
4591	AMEX	IYF	Wed, Aug 29, 2018	62.53	62.73	62.38	62.59
4590	AMEX	IYF	Tue, Aug 28, 2018	62.49	62.59	62.38	62.53
4589	AMEX	IYF	Mon, Aug 27, 2018	62.00	62.57	62.00	62.45
4588	AMEX	IYF	Fri, Aug 24, 2018	61.74	61.94	61.72	61.87
4587	AMEX	IYF	Thu, Aug 23, 2018	61.79	61.84	61.56	61.61
4586	AMEX	IYF	Wed, Aug 22, 2018	61.79	61.96	61.75	61.85
4585	AMEX	IYF	Tue, Aug 21, 2018	61.90	62.24	61.83	62.00
4584	AMEX	IYF	Mon, Aug 20, 2018	61.75	62.00	61.75	61.90
4583	AMEX	IYF	Fri, Aug 17, 2018	61.36	61.81	61.36	61.73
4582	AMEX	IYF	Thu, Aug 16, 2018	61.08	61.69	61.08	61.51
4581	AMEX	IYF	Wed, Aug 15, 2018	60.70	60.96	60.58	60.85
4580	AMEX	IYF	Tue, Aug 14, 2018	60.77	61.19	60.72	61.06
4579	AMEX	IYF	Mon, Aug 13, 2018	61.03	61.20	60.60	60.62
4578	AMEX	IYF	Fri, Aug 10, 2018	61.11	61.21	60.89	61.03
4577	AMEX	IYF	Thu, Aug 9, 2018	61.78	61.86	61.60	61.63
4576	AMEX	IYF	Wed, Aug 8, 2018	61.78	61.94	61.70	61.84
4575	AMEX	IYF	Tue, Aug 7, 2018	61.77	62.00	61.71	61.75
4574	AMEX	IYF	Mon, Aug 6, 2018	61.46	61.70	61.40	61.56
4573	AMEX	IYF	Fri, Aug 3, 2018	60.97	61.40	60.97	61.40
4572	AMEX	IYF	Thu, Aug 2, 2018	60.55	61.13	60.55	61.05
4571	AMEX	IYF	Wed, Aug 1, 2018	61.03	61.36	60.80	61.04
4570	AMEX	IYF	Tue, Jul 31, 2018	61.07	61.22	60.79	60.89
4569	AMEX	IYF	Mon, Jul 30, 2018	61.11	61.26	60.88	60.95
4568	AMEX	IYF	Fri, Jul 27, 2018	61.34	61.47	60.82	61.08
4567	AMEX	IYF	Thu, Jul 26, 2018	61.33	61.49	61.16	61.20
4566	AMEX	IYF	Wed, Jul 25, 2018	60.90	61.30	60.81	61.26
4565	AMEX	IYF	Tue, Jul 24, 2018	61.12	61.27	60.83	60.98
4564	AMEX	IYF	Mon, Jul 23, 2018	60.42	61.00	60.39	60.92
4563	AMEX	IYF	Fri, Jul 20, 2018	60.32	60.56	60.20	60.43
4562	AMEX	IYF	Thu, Jul 19, 2018	60.71	60.71	60.32	60.40
4561	AMEX	IYF	Wed, Jul 18, 2018	60.41	60.92	60.33	60.88
4560	AMEX	IYF	Tue, Jul 17, 2018	60.25	60.42	60.11	60.25
4559	AMEX	IYF	Mon, Jul 16, 2018	59.59	60.22	59.59	60.17
4558	AMEX	IYF	Fri, Jul 13, 2018	59.68	59.80	59.26	59.59
4557	AMEX	IYF	Thu, Jul 12, 2018	60.04	60.04	59.61	59.83
4556	AMEX	IYF	Wed, Jul 11, 2018	59.58	59.96	59.58	59.72
4555	AMEX	IYF	Tue, Jul 10, 2018	60.13	60.16	59.78	59.91
4554	AMEX	IYF	Mon, Jul 9, 2018	59.35	60.04	59.33	60.04
4553	AMEX	IYF	Fri, Jul 6, 2018	58.71	59.30	58.62	59.11
4552	AMEX	IYF	Thu, Jul 5, 2018	58.77	58.85	58.54	58.81
4551	AMEX	IYF	Tue, Jul 3, 2018	59.10	59.10	58.43	58.51
4550	AMEX	IYF	Mon, Jul 2, 2018	58.34	58.82	58.10	58.79
4549	AMEX	IYF	Fri, Jun 29, 2018	59.08	59.42	58.59	58.60
4548	AMEX	IYF	Thu, Jun 28, 2018	58.14	58.84	58.07	58.67
4547	AMEX	IYF	Wed, Jun 27, 2018	58.81	59.09	58.13	58.13
4546	AMEX	IYF	Tue, Jun 26, 2018	58.91	59.02	58.53	58.80
4545	AMEX	IYF	Mon, Jun 25, 2018	59.55	59.58	58.77	58.85
4544	AMEX	IYF	Fri, Jun 22, 2018	60.20	60.24	59.75	59.79
4543	AMEX	IYF	Thu, Jun 21, 2018	60.01	60.11	59.58	59.86
4542	AMEX	IYF	Wed, Jun 20, 2018	60.27	60.27	59.97	60.00
4541	AMEX	IYF	Tue, Jun 19, 2018	59.58	60.05	59.28	59.96
4540	AMEX	IYF	Mon, Jun 18, 2018	59.74	60.12	59.61	60.10
4539	AMEX	IYF	Fri, Jun 15, 2018	59.87	60.26	59.59	60.09
4538	AMEX	IYF	Thu, Jun 14, 2018	60.43	60.55	60.03	60.14
4537	AMEX	IYF	Wed, Jun 13, 2018	60.84	60.91	60.33	60.37
4536	AMEX	IYF	Tue, Jun 12, 2018	60.92	61.03	60.55	60.74
4535	AMEX	IYF	Mon, Jun 11, 2018	61.15	61.24	60.80	60.83
4534	AMEX	IYF	Fri, Jun 8, 2018	60.91	61.01	60.58	61.00
4533	AMEX	IYF	Thu, Jun 7, 2018	60.85	61.06	60.55	60.81
4532	AMEX	IYF	Wed, Jun 6, 2018	60.11	60.80	60.11	60.80
4531	AMEX	IYF	Tue, Jun 5, 2018	60.03	60.03	59.65	59.91
4530	AMEX	IYF	Mon, Jun 4, 2018	59.97	60.10	59.85	60.07
4529	AMEX	IYF	Fri, Jun 1, 2018	59.74	59.89	59.59	59.70
4528	AMEX	IYF	Thu, May 31, 2018	59.39	59.55	59.02	59.19
4527	AMEX	IYF	Wed, May 30, 2018	59.05	59.76	59.00	59.57
4526	AMEX	IYF	Tue, May 29, 2018	59.48	59.48	58.28	58.59
4525	AMEX	IYF	Fri, May 25, 2018	60.05	60.14	59.81	60.03
4524	AMEX	IYF	Thu, May 24, 2018	60.32	60.41	59.66	60.16
4523	AMEX	IYF	Wed, May 23, 2018	60.32	60.49	60.04	60.49
4522	AMEX	IYF	Tue, May 22, 2018	60.42	60.90	60.42	60.62
4521	AMEX	IYF	Mon, May 21, 2018	60.14	60.45	60.14	60.35
4520	AMEX	IYF	Fri, May 18, 2018	60.13	60.40	59.82	59.88
4519	AMEX	IYF	Thu, May 17, 2018	60.21	60.37	59.98	60.24
4518	AMEX	IYF	Wed, May 16, 2018	60.24	60.50	60.14	60.33
4517	AMEX	IYF	Tue, May 15, 2018	60.29	60.51	60.09	60.30
4516	AMEX	IYF	Mon, May 14, 2018	60.77	60.87	60.40	60.53
4515	AMEX	IYF	Fri, May 11, 2018	60.80	60.97	60.58	60.67
4514	AMEX	IYF	Thu, May 10, 2018	60.30	60.81	60.24	60.68
4513	AMEX	IYF	Wed, May 9, 2018	59.84	60.36	59.61	60.25
4512	AMEX	IYF	Tue, May 8, 2018	59.29	59.84	59.25	59.55
4511	AMEX	IYF	Mon, May 7, 2018	58.99	59.48	58.94	59.30
4510	AMEX	IYF	Fri, May 4, 2018	57.96	59.18	57.83	58.94
4509	AMEX	IYF	Thu, May 3, 2018	58.35	58.46	57.50	58.21
4508	AMEX	IYF	Wed, May 2, 2018	58.96	59.12	58.49	58.55
4507	AMEX	IYF	Tue, May 1, 2018	58.77	59.05	58.43	59.01
4506	AMEX	IYF	Mon, Apr 30, 2018	59.38	59.65	58.84	58.84
4505	AMEX	IYF	Fri, Apr 27, 2018	58.91	59.39	58.91	59.26
4504	AMEX	IYF	Thu, Apr 26, 2018	58.87	59.38	58.76	59.08
4503	AMEX	IYF	Wed, Apr 25, 2018	58.81	59.00	58.29	58.77
4502	AMEX	IYF	Tue, Apr 24, 2018	59.29	59.71	58.50	58.86
4501	AMEX	IYF	Mon, Apr 23, 2018	59.33	59.38	58.95	59.17
4500	AMEX	IYF	Fri, Apr 20, 2018	59.38	59.52	58.97	59.20
4499	AMEX	IYF	Thu, Apr 19, 2018	58.91	59.33	58.76	59.26
4498	AMEX	IYF	Wed, Apr 18, 2018	59.10	59.28	58.78	58.82
4497	AMEX	IYF	Tue, Apr 17, 2018	59.26	59.37	58.86	58.96
4496	AMEX	IYF	Mon, Apr 16, 2018	58.71	59.12	58.71	58.81
4495	AMEX	IYF	Fri, Apr 13, 2018	59.73	59.73	58.25	58.53
4494	AMEX	IYF	Thu, Apr 12, 2018	58.81	59.44	58.78	59.14
4493	AMEX	IYF	Wed, Apr 11, 2018	58.50	58.90	58.36	58.46
4492	AMEX	IYF	Tue, Apr 10, 2018	59.08	59.29	58.58	58.96
4491	AMEX	IYF	Mon, Apr 9, 2018	58.34	59.26	58.19	58.24
4490	AMEX	IYF	Fri, Apr 6, 2018	58.77	59.15	57.67	58.07
4489	AMEX	IYF	Thu, Apr 5, 2018	59.49	59.66	58.97	59.37
4488	AMEX	IYF	Wed, Apr 4, 2018	57.54	59.11	57.54	59.01
4487	AMEX	IYF	Tue, Apr 3, 2018	57.96	58.53	57.67	58.41
4486	AMEX	IYF	Mon, Apr 2, 2018	58.80	58.91	57.06	57.71
4485	AMEX	IYF	Thu, Mar 29, 2018	58.57	59.22	58.29	58.91
4484	AMEX	IYF	Wed, Mar 28, 2018	58.10	58.61	57.66	58.22
4483	AMEX	IYF	Tue, Mar 27, 2018	59.05	59.23	57.57	57.92
4482	AMEX	IYF	Mon, Mar 26, 2018	58.33	58.98	57.81	58.91
4481	AMEX	IYF	Fri, Mar 23, 2018	58.87	59.11	57.18	57.27
4480	AMEX	IYF	Thu, Mar 22, 2018	60.22	60.27	58.75	58.85
4479	AMEX	IYF	Wed, Mar 21, 2018	61.07	61.52	60.79	60.65
4478	AMEX	IYF	Tue, Mar 20, 2018	61.06	61.20	60.89	61.00
4477	AMEX	IYF	Mon, Mar 19, 2018	61.36	61.36	60.35	60.84
4476	AMEX	IYF	Fri, Mar 16, 2018	61.20	61.67	61.20	61.34
4475	AMEX	IYF	Thu, Mar 15, 2018	61.36	61.37	61.01	61.14
4474	AMEX	IYF	Wed, Mar 14, 2018	61.92	61.92	60.95	61.12
4473	AMEX	IYF	Tue, Mar 13, 2018	62.34	62.44	61.52	61.66
4472	AMEX	IYF	Mon, Mar 12, 2018	62.34	62.44	62.02	62.16
4471	AMEX	IYF	Fri, Mar 9, 2018	61.48	62.28	61.32	62.25
4470	AMEX	IYF	Thu, Mar 8, 2018	60.95	61.08	60.50	61.03
4469	AMEX	IYF	Wed, Mar 7, 2018	60.18	60.98	60.17	60.88
4468	AMEX	IYF	Tue, Mar 6, 2018	60.78	60.90	60.25	60.81
4467	AMEX	IYF	Mon, Mar 5, 2018	59.45	60.83	59.37	60.56
4466	AMEX	IYF	Fri, Mar 2, 2018	59.10	59.85	58.70	59.74
4465	AMEX	IYF	Thu, Mar 1, 2018	60.35	60.84	59.28	59.56
4464	AMEX	IYF	Wed, Feb 28, 2018	61.33	61.54	60.39	60.39
4463	AMEX	IYF	Tue, Feb 27, 2018	61.77	62.05	61.01	61.03
4462	AMEX	IYF	Mon, Feb 26, 2018	61.33	61.74	61.04	61.74
4461	AMEX	IYF	Fri, Feb 23, 2018	60.37	61.01	60.32	61.01
4460	AMEX	IYF	Thu, Feb 22, 2018	60.51	60.84	59.96	60.10
4459	AMEX	IYF	Wed, Feb 21, 2018	60.64	61.34	60.37	60.39
4458	AMEX	IYF	Tue, Feb 20, 2018	60.78	61.22	60.44	60.63
4457	AMEX	IYF	Fri, Feb 16, 2018	60.64	61.27	60.56	60.91
4456	AMEX	IYF	Thu, Feb 15, 2018	60.77	60.86	60.20	60.83
4455	AMEX	IYF	Wed, Feb 14, 2018	59.22	60.43	59.07	60.39
4454	AMEX	IYF	Tue, Feb 13, 2018	58.80	59.44	58.67	59.32
4453	AMEX	IYF	Mon, Feb 12, 2018	58.72	59.44	58.25	59.05
4452	AMEX	IYF	Fri, Feb 9, 2018	58.00	58.76	56.48	58.35
4451	AMEX	IYF	Thu, Feb 8, 2018	59.79	59.79	57.22	57.22
4450	AMEX	IYF	Wed, Feb 7, 2018	59.57	60.51	59.42	59.67
4449	AMEX	IYF	Tue, Feb 6, 2018	57.70	59.83	57.34	59.69
4448	AMEX	IYF	Mon, Feb 5, 2018	60.60	61.28	58.35	58.76
4447	AMEX	IYF	Fri, Feb 2, 2018	62.42	62.58	61.45	61.50
4446	AMEX	IYF	Thu, Feb 1, 2018	62.32	62.80	62.30	62.73
4445	AMEX	IYF	Wed, Jan 31, 2018	62.25	62.57	62.14	62.37
4444	AMEX	IYF	Tue, Jan 30, 2018	62.42	62.65	62.14	62.15
4443	AMEX	IYF	Mon, Jan 29, 2018	63.18	63.27	62.74	62.79
4442	AMEX	IYF	Fri, Jan 26, 2018	62.94	63.17	62.70	63.16
4441	AMEX	IYF	Thu, Jan 25, 2018	63.11	63.11	62.62	62.81
4440	AMEX	IYF	Wed, Jan 24, 2018	62.95	63.09	62.50	62.91
4439	AMEX	IYF	Tue, Jan 23, 2018	62.47	62.73	62.25	62.68
4438	AMEX	IYF	Mon, Jan 22, 2018	61.98	62.51	61.98	62.50
4437	AMEX	IYF	Fri, Jan 19, 2018	61.73	61.98	61.64	61.97
4436	AMEX	IYF	Thu, Jan 18, 2018	61.82	61.82	61.48	61.57
4435	AMEX	IYF	Wed, Jan 17, 2018	61.43	61.82	61.07	61.73
4434	AMEX	IYF	Tue, Jan 16, 2018	61.84	61.95	61.05	61.25
4433	AMEX	IYF	Fri, Jan 12, 2018	61.27	61.39	61.03	61.36
4432	AMEX	IYF	Thu, Jan 11, 2018	61.04	61.04	60.78	61.02
4431	AMEX	IYF	Wed, Jan 10, 2018	60.52	60.98	60.47	60.76
4430	AMEX	IYF	Tue, Jan 9, 2018	60.60	60.84	60.50	60.58
4429	AMEX	IYF	Mon, Jan 8, 2018	60.34	60.44	60.15	60.37
4428	AMEX	IYF	Fri, Jan 5, 2018	60.34	60.37	60.02	60.32
4427	AMEX	IYF	Thu, Jan 4, 2018	60.03	60.51	59.98	60.08
4426	AMEX	IYF	Wed, Jan 3, 2018	59.59	59.87	59.58	59.79
4425	AMEX	IYF	Tue, Jan 2, 2018	59.98	60.00	59.39	59.59
4424	AMEX	IYF	Fri, Dec 29, 2017	60.05	60.14	59.68	59.72
4423	AMEX	IYF	Thu, Dec 28, 2017	59.87	59.98	59.73	59.96
4422	AMEX	IYF	Wed, Dec 27, 2017	59.66	59.74	59.55	59.69
4421	AMEX	IYF	Tue, Dec 26, 2017	59.75	59.86	59.48	59.61
4420	AMEX	IYF	Fri, Dec 22, 2017	59.85	59.97	59.45	59.71
4419	AMEX	IYF	Thu, Dec 21, 2017	59.68	59.87	59.62	59.72
4418	AMEX	IYF	Wed, Dec 20, 2017	60.05	60.05	59.38	59.42
4417	AMEX	IYF	Tue, Dec 19, 2017	60.35	60.42	59.58	59.64
4416	AMEX	IYF	Mon, Dec 18, 2017	60.39	60.57	60.24	60.07
4415	AMEX	IYF	Fri, Dec 15, 2017	59.73	60.16	59.60	59.91
4414	AMEX	IYF	Thu, Dec 14, 2017	59.88	59.92	59.34	59.35
4413	AMEX	IYF	Wed, Dec 13, 2017	60.24	60.36	59.64	59.66
4412	AMEX	IYF	Tue, Dec 12, 2017	59.92	60.39	59.78	60.21
4411	AMEX	IYF	Mon, Dec 11, 2017	59.90	59.90	59.60	59.72
4410	AMEX	IYF	Fri, Dec 8, 2017	59.73	59.79	59.44	59.79
4409	AMEX	IYF	Thu, Dec 7, 2017	59.14	59.64	59.08	59.48
4408	AMEX	IYF	Wed, Dec 6, 2017	59.27	59.46	59.14	59.26
4407	AMEX	IYF	Tue, Dec 5, 2017	59.79	59.90	59.28	59.34
4406	AMEX	IYF	Mon, Dec 4, 2017	60.10	60.21	59.66	59.66
4405	AMEX	IYF	Fri, Dec 1, 2017	59.25	59.44	58.10	59.25
4404	AMEX	IYF	Thu, Nov 30, 2017	59.27	59.77	58.96	59.16
4403	AMEX	IYF	Wed, Nov 29, 2017	58.69	59.13	58.59	58.88
4402	AMEX	IYF	Tue, Nov 28, 2017	57.30	58.32	57.28	58.26
4401	AMEX	IYF	Mon, Nov 27, 2017	57.27	57.49	57.25	57.25
4400	AMEX	IYF	Fri, Nov 24, 2017	57.45	57.45	57.27	57.28
4399	AMEX	IYF	Wed, Nov 22, 2017	57.49	57.58	57.27	57.28
4398	AMEX	IYF	Tue, Nov 21, 2017	57.40	57.51	57.28	57.49
4397	AMEX	IYF	Mon, Nov 20, 2017	57.14	57.32	57.04	57.23
4396	AMEX	IYF	Fri, Nov 17, 2017	57.00	57.13	56.88	57.03
4395	AMEX	IYF	Thu, Nov 16, 2017	57.18	57.36	57.12	57.14
4394	AMEX	IYF	Wed, Nov 15, 2017	56.78	57.23	56.59	57.05
4393	AMEX	IYF	Tue, Nov 14, 2017	56.80	57.11	56.80	57.11
4392	AMEX	IYF	Mon, Nov 13, 2017	56.79	57.17	56.76	57.09
4391	AMEX	IYF	Fri, Nov 10, 2017	57.07	57.12	56.93	56.95
4390	AMEX	IYF	Thu, Nov 9, 2017	56.88	57.19	56.61	57.07
4389	AMEX	IYF	Wed, Nov 8, 2017	57.28	57.41	57.07	57.20
4388	AMEX	IYF	Tue, Nov 7, 2017	57.88	58.03	57.24	57.38
4387	AMEX	IYF	Mon, Nov 6, 2017	57.73	57.93	57.69	57.84
4386	AMEX	IYF	Fri, Nov 3, 2017	57.68	57.79	57.54	57.73
4385	AMEX	IYF	Thu, Nov 2, 2017	57.50	57.93	57.33	57.88
4384	AMEX	IYF	Wed, Nov 1, 2017	57.54	57.78	57.38	57.46
4383	AMEX	IYF	Tue, Oct 31, 2017	57.44	57.50	57.32	57.34
4382	AMEX	IYF	Mon, Oct 30, 2017	57.44	57.64	57.34	57.41
4381	AMEX	IYF	Fri, Oct 27, 2017	57.50	57.68	57.25	57.61
4380	AMEX	IYF	Thu, Oct 26, 2017	57.59	57.72	57.51	57.58
4379	AMEX	IYF	Wed, Oct 25, 2017	57.73	57.73	57.08	57.38
4378	AMEX	IYF	Tue, Oct 24, 2017	57.56	57.68	57.51	57.60
4377	AMEX	IYF	Mon, Oct 23, 2017	57.65	57.65	57.28	57.36
4376	AMEX	IYF	Fri, Oct 20, 2017	57.50	57.62	57.33	57.46
4375	AMEX	IYF	Thu, Oct 19, 2017	56.79	57.07	56.68	57.06
4374	AMEX	IYF	Wed, Oct 18, 2017	56.92	57.09	56.80	57.00
4373	AMEX	IYF	Tue, Oct 17, 2017	57.06	57.14	56.71	56.79
4372	AMEX	IYF	Mon, Oct 16, 2017	56.84	57.05	56.84	57.01
4371	AMEX	IYF	Fri, Oct 13, 2017	56.70	57.01	56.51	56.84
4370	AMEX	IYF	Thu, Oct 12, 2017	57.09	57.13	56.77	56.82
4369	AMEX	IYF	Wed, Oct 11, 2017	57.00	57.07	56.77	57.04
4368	AMEX	IYF	Tue, Oct 10, 2017	56.89	57.06	56.82	57.04
4367	AMEX	IYF	Mon, Oct 9, 2017	57.04	57.04	56.72	56.81
4366	AMEX	IYF	Fri, Oct 6, 2017	57.03	57.03	56.68	56.90
4365	AMEX	IYF	Thu, Oct 5, 2017	56.55	57.06	56.45	56.95
4364	AMEX	IYF	Wed, Oct 4, 2017	56.49	56.59	56.37	56.44
4363	AMEX	IYF	Tue, Oct 3, 2017	56.48	56.57	56.30	56.57
4362	AMEX	IYF	Mon, Oct 2, 2017	56.23	56.42	56.05	56.42
4361	AMEX	IYF	Fri, Sep 29, 2017	55.84	56.07	55.84	56.06
4360	AMEX	IYF	Thu, Sep 28, 2017	55.88	55.90	55.57	55.89
4359	AMEX	IYF	Wed, Sep 27, 2017	55.79	55.87	55.48	55.70
4358	AMEX	IYF	Tue, Sep 26, 2017	55.30	55.37	55.17	55.25
4357	AMEX	IYF	Mon, Sep 25, 2017	55.44	55.63	55.20	55.22
4356	AMEX	IYF	Fri, Sep 22, 2017	55.46	55.56	55.35	55.53
4355	AMEX	IYF	Thu, Sep 21, 2017	55.44	55.71	55.44	55.58
4354	AMEX	IYF	Wed, Sep 20, 2017	55.32	55.61	55.16	55.55
4353	AMEX	IYF	Tue, Sep 19, 2017	55.15	55.42	55.14	55.33
4352	AMEX	IYF	Mon, Sep 18, 2017	54.79	55.15	54.79	55.09
4351	AMEX	IYF	Fri, Sep 15, 2017	54.55	54.77	54.50	54.77
4350	AMEX	IYF	Thu, Sep 14, 2017	54.60	54.67	54.52	54.56
4349	AMEX	IYF	Wed, Sep 13, 2017	54.55	54.63	54.43	54.63
4348	AMEX	IYF	Tue, Sep 12, 2017	54.40	54.68	54.40	54.63
4347	AMEX	IYF	Mon, Sep 11, 2017	53.82	54.37	53.82	54.26
4346	AMEX	IYF	Fri, Sep 8, 2017	53.00	53.59	52.98	53.39
4345	AMEX	IYF	Thu, Sep 7, 2017	53.58	53.64	52.89	53.07
4344	AMEX	IYF	Wed, Sep 6, 2017	53.63	53.77	53.48	53.57
4343	AMEX	IYF	Tue, Sep 5, 2017	54.12	54.12	53.30	53.44
4342	AMEX	IYF	Fri, Sep 1, 2017	54.25	54.63	54.25	54.41
4341	AMEX	IYF	Thu, Aug 31, 2017	54.22	54.35	54.14	54.22
4340	AMEX	IYF	Wed, Aug 30, 2017	54.11	54.26	53.91	54.16
4339	AMEX	IYF	Tue, Aug 29, 2017	53.61	53.98	53.55	53.91
4338	AMEX	IYF	Mon, Aug 28, 2017	54.39	54.40	53.97	54.12
4337	AMEX	IYF	Fri, Aug 25, 2017	54.33	54.53	54.28	54.37
4336	AMEX	IYF	Thu, Aug 24, 2017	54.35	54.42	54.15	54.17
4335	AMEX	IYF	Wed, Aug 23, 2017	53.91	54.41	53.91	54.20
4334	AMEX	IYF	Tue, Aug 22, 2017	54.00	54.29	53.96	54.23
4333	AMEX	IYF	Mon, Aug 21, 2017	53.78	53.83	53.57	53.78
4332	AMEX	IYF	Fri, Aug 18, 2017	53.66	54.04	53.59	53.75
4331	AMEX	IYF	Thu, Aug 17, 2017	54.56	54.64	53.84	53.86
4330	AMEX	IYF	Wed, Aug 16, 2017	54.83	54.97	54.63	54.69
4329	AMEX	IYF	Tue, Aug 15, 2017	55.01	55.01	54.65	54.70
4328	AMEX	IYF	Mon, Aug 14, 2017	54.33	54.75	54.18	54.64
4327	AMEX	IYF	Fri, Aug 11, 2017	54.13	54.23	53.72	53.83
4326	AMEX	IYF	Thu, Aug 10, 2017	54.68	54.70	54.06	54.06
4325	AMEX	IYF	Wed, Aug 9, 2017	54.72	54.94	54.66	54.93
4324	AMEX	IYF	Tue, Aug 8, 2017	55.14	55.48	54.94	55.04
4323	AMEX	IYF	Mon, Aug 7, 2017	55.20	55.22	55.09	55.17
4322	AMEX	IYF	Fri, Aug 4, 2017	55.23	55.37	55.14	55.20
4321	AMEX	IYF	Thu, Aug 3, 2017	55.05	55.05	54.86	54.91
4320	AMEX	IYF	Wed, Aug 2, 2017	55.13	55.18	54.90	55.10
4319	AMEX	IYF	Tue, Aug 1, 2017	55.07	55.16	54.87	55.15
4318	AMEX	IYF	Mon, Jul 31, 2017	54.64	54.87	54.58	54.75
4317	AMEX	IYF	Fri, Jul 28, 2017	54.43	54.55	54.30	54.49
4316	AMEX	IYF	Thu, Jul 27, 2017	54.79	54.82	54.29	54.51
4315	AMEX	IYF	Wed, Jul 26, 2017	55.09	55.16	54.68	54.77
4314	AMEX	IYF	Tue, Jul 25, 2017	54.94	55.10	54.80	54.97
4313	AMEX	IYF	Mon, Jul 24, 2017	54.27	54.51	54.27	54.46
4312	AMEX	IYF	Fri, Jul 21, 2017	54.21	54.43	54.18	54.31
4311	AMEX	IYF	Thu, Jul 20, 2017	54.41	54.47	54.23	54.30
4310	AMEX	IYF	Wed, Jul 19, 2017	54.21	54.33	54.13	54.32
4309	AMEX	IYF	Tue, Jul 18, 2017	54.06	54.17	53.90	54.14
4308	AMEX	IYF	Mon, Jul 17, 2017	54.21	54.30	54.03	54.23
4307	AMEX	IYF	Fri, Jul 14, 2017	53.90	54.35	53.74	54.25
4306	AMEX	IYF	Thu, Jul 13, 2017	54.14	54.30	54.08	54.30
4305	AMEX	IYF	Wed, Jul 12, 2017	53.78	54.12	53.78	54.04
4304	AMEX	IYF	Tue, Jul 11, 2017	54.08	54.08	53.56	53.83
4303	AMEX	IYF	Mon, Jul 10, 2017	54.15	54.21	54.04	54.05
4302	AMEX	IYF	Fri, Jul 7, 2017	54.00	54.27	53.89	54.19
4301	AMEX	IYF	Thu, Jul 6, 2017	54.29	54.35	53.84	53.85
4300	AMEX	IYF	Wed, Jul 5, 2017	54.61	54.61	54.20	54.39
4299	AMEX	IYF	Mon, Jul 3, 2017	54.05	54.64	53.98	54.39
4298	AMEX	IYF	Fri, Jun 30, 2017	54.07	54.08	53.70	53.76
4297	AMEX	IYF	Thu, Jun 29, 2017	54.50	54.50	53.52	53.83
4296	AMEX	IYF	Wed, Jun 28, 2017	53.33	53.80	53.33	53.73
4295	AMEX	IYF	Tue, Jun 27, 2017	53.14	53.47	53.06	53.10
4294	AMEX	IYF	Mon, Jun 26, 2017	53.02	53.39	53.00	52.98
4293	AMEX	IYF	Fri, Jun 23, 2017	53.26	53.26	52.83	52.93
4292	AMEX	IYF	Thu, Jun 22, 2017	53.23	53.23	52.90	52.99
4291	AMEX	IYF	Wed, Jun 21, 2017	53.72	53.72	53.13	53.22
4290	AMEX	IYF	Tue, Jun 20, 2017	53.88	53.88	53.55	53.59
4289	AMEX	IYF	Mon, Jun 19, 2017	53.85	54.03	53.80	53.96
4288	AMEX	IYF	Fri, Jun 16, 2017	53.69	53.69	53.45	53.60
4287	AMEX	IYF	Thu, Jun 15, 2017	53.45	53.78	53.34	53.63
4286	AMEX	IYF	Wed, Jun 14, 2017	53.38	53.79	53.20	53.76
4285	AMEX	IYF	Tue, Jun 13, 2017	53.65	53.71	53.49	53.66
4284	AMEX	IYF	Mon, Jun 12, 2017	53.36	53.57	53.17	53.42
4283	AMEX	IYF	Fri, Jun 9, 2017	52.77	53.34	52.75	53.32
4282	AMEX	IYF	Thu, Jun 8, 2017	52.12	52.78	52.08	52.57
4281	AMEX	IYF	Wed, Jun 7, 2017	51.86	52.21	51.79	52.12
4280	AMEX	IYF	Tue, Jun 6, 2017	51.75	51.94	51.65	51.79
4279	AMEX	IYF	Mon, Jun 5, 2017	52.07	52.26	51.98	52.03
4278	AMEX	IYF	Fri, Jun 2, 2017	51.84	52.20	51.79	52.03
4277	AMEX	IYF	Thu, Jun 1, 2017	51.74	52.08	51.43	52.08
4276	AMEX	IYF	Wed, May 31, 2017	51.79	51.79	51.20	51.50
4275	AMEX	IYF	Tue, May 30, 2017	51.93	51.94	51.68	51.75
4274	AMEX	IYF	Fri, May 26, 2017	52.10	52.16	52.03	52.06
4273	AMEX	IYF	Thu, May 25, 2017	52.15	52.33	52.08	52.16
4272	AMEX	IYF	Wed, May 24, 2017	52.02	52.09	51.87	52.05
4271	AMEX	IYF	Tue, May 23, 2017	51.69	52.06	51.54	51.94
4270	AMEX	IYF	Mon, May 22, 2017	51.60	51.69	51.39	51.61
4269	AMEX	IYF	Fri, May 19, 2017	51.16	51.67	51.13	51.43
4268	AMEX	IYF	Thu, May 18, 2017	50.79	51.27	50.77	51.04
4267	AMEX	IYF	Wed, May 17, 2017	51.36	51.55	50.77	50.89
4266	AMEX	IYF	Tue, May 16, 2017	52.12	52.13	51.84	52.02
4265	AMEX	IYF	Mon, May 15, 2017	51.72	52.10	51.72	52.01
4264	AMEX	IYF	Fri, May 12, 2017	51.70	51.72	51.45	51.64
4263	AMEX	IYF	Thu, May 11, 2017	52.00	52.00	51.49	51.84
4262	AMEX	IYF	Wed, May 10, 2017	51.86	52.16	51.80	52.14
4261	AMEX	IYF	Tue, May 9, 2017	52.26	52.33	51.81	51.96
4260	AMEX	IYF	Mon, May 8, 2017	52.30	52.42	52.07	52.19
4259	AMEX	IYF	Fri, May 5, 2017	52.41	52.44	52.11	52.31
4258	AMEX	IYF	Thu, May 4, 2017	52.43	52.51	52.02	52.26
4257	AMEX	IYF	Wed, May 3, 2017	52.03	52.24	51.95	52.20
4256	AMEX	IYF	Tue, May 2, 2017	52.22	52.28	51.95	52.13
4255	AMEX	IYF	Mon, May 1, 2017	52.08	52.32	51.90	52.17
4254	AMEX	IYF	Fri, Apr 28, 2017	52.33	52.34	51.88	51.89
4253	AMEX	IYF	Thu, Apr 27, 2017	52.60	52.61	52.19	52.41
4252	AMEX	IYF	Wed, Apr 26, 2017	52.56	52.94	52.49	52.58
4251	AMEX	IYF	Tue, Apr 25, 2017	52.66	52.79	52.56	52.60
4250	AMEX	IYF	Mon, Apr 24, 2017	52.42	52.50	52.10	52.24
4249	AMEX	IYF	Fri, Apr 21, 2017	51.90	51.95	51.49	51.56
4248	AMEX	IYF	Thu, Apr 20, 2017	51.52	51.96	51.35	51.91
4247	AMEX	IYF	Wed, Apr 19, 2017	51.65	51.74	51.18	51.28
4246	AMEX	IYF	Tue, Apr 18, 2017	51.41	51.56	51.09	51.37
4245	AMEX	IYF	Mon, Apr 17, 2017	50.99	51.63	50.88	51.60
4244	AMEX	IYF	Thu, Apr 13, 2017	51.19	51.57	50.84	50.84
4243	AMEX	IYF	Wed, Apr 12, 2017	51.64	51.78	51.29	51.35
4242	AMEX	IYF	Tue, Apr 11, 2017	51.57	51.73	51.24	51.72
4241	AMEX	IYF	Mon, Apr 10, 2017	51.70	51.99	51.53	51.71
4240	AMEX	IYF	Fri, Apr 7, 2017	51.59	52.00	51.50	51.71
4239	AMEX	IYF	Thu, Apr 6, 2017	51.61	51.99	51.31	51.85
4238	AMEX	IYF	Wed, Apr 5, 2017	52.22	52.36	51.54	51.56
4237	AMEX	IYF	Tue, Apr 4, 2017	51.67	51.97	51.67	51.84
4236	AMEX	IYF	Mon, Apr 3, 2017	52.05	52.13	51.45	51.91
4235	AMEX	IYF	Fri, Mar 31, 2017	52.11	52.29	52.02	52.03
4234	AMEX	IYF	Thu, Mar 30, 2017	51.73	52.33	51.69	52.24
4233	AMEX	IYF	Wed, Mar 29, 2017	51.83	51.86	51.57	51.71
4232	AMEX	IYF	Tue, Mar 28, 2017	51.26	52.00	51.11	51.83
4231	AMEX	IYF	Mon, Mar 27, 2017	50.64	51.32	50.58	51.27
4230	AMEX	IYF	Fri, Mar 24, 2017	51.74	51.86	51.27	51.56
4229	AMEX	IYF	Thu, Mar 23, 2017	51.52	52.24	51.44	51.58
4228	AMEX	IYF	Wed, Mar 22, 2017	51.46	51.71	51.11	51.58
4227	AMEX	IYF	Tue, Mar 21, 2017	53.10	53.10	51.56	51.63
4226	AMEX	IYF	Mon, Mar 20, 2017	53.15	53.19	52.83	52.85
4225	AMEX	IYF	Fri, Mar 17, 2017	53.64	53.64	53.16	53.21
4224	AMEX	IYF	Thu, Mar 16, 2017	53.53	53.80	53.46	53.55
4223	AMEX	IYF	Wed, Mar 15, 2017	53.41	53.56	53.28	53.40
4222	AMEX	IYF	Tue, Mar 14, 2017	53.20	53.28	52.96	53.27
4221	AMEX	IYF	Mon, Mar 13, 2017	53.32	53.45	53.16	53.35
4220	AMEX	IYF	Fri, Mar 10, 2017	53.61	53.62	52.99	53.26
4219	AMEX	IYF	Thu, Mar 9, 2017	53.38	53.68	53.13	53.30
4218	AMEX	IYF	Wed, Mar 8, 2017	53.81	53.96	53.29	53.33
4217	AMEX	IYF	Tue, Mar 7, 2017	53.60	53.69	53.43	53.53
4216	AMEX	IYF	Mon, Mar 6, 2017	53.76	53.80	53.48	53.68
4215	AMEX	IYF	Fri, Mar 3, 2017	53.89	54.07	53.77	53.99
4214	AMEX	IYF	Thu, Mar 2, 2017	54.64	54.64	53.85	53.88
4213	AMEX	IYF	Wed, Mar 1, 2017	54.26	54.68	54.11	54.50
4212	AMEX	IYF	Tue, Feb 28, 2017	53.41	53.51	53.24	53.41
4211	AMEX	IYF	Mon, Feb 27, 2017	53.36	53.65	53.36	53.58
4210	AMEX	IYF	Fri, Feb 24, 2017	53.14	53.37	53.14	53.37
4209	AMEX	IYF	Thu, Feb 23, 2017	53.62	53.62	53.26	53.60
4208	AMEX	IYF	Wed, Feb 22, 2017	53.36	53.54	53.29	53.49
4207	AMEX	IYF	Tue, Feb 21, 2017	53.34	53.52	53.27	53.49
4206	AMEX	IYF	Fri, Feb 17, 2017	52.87	53.15	52.80	53.14
4205	AMEX	IYF	Thu, Feb 16, 2017	53.15	53.22	52.89	53.15
4204	AMEX	IYF	Wed, Feb 15, 2017	52.98	53.22	52.73	53.16
4203	AMEX	IYF	Tue, Feb 14, 2017	52.48	52.91	52.32	52.87
4202	AMEX	IYF	Mon, Feb 13, 2017	52.19	52.65	52.16	52.46
4201	AMEX	IYF	Fri, Feb 10, 2017	51.98	52.10	51.82	51.98
4200	AMEX	IYF	Thu, Feb 9, 2017	51.40	51.84	51.35	51.79
4199	AMEX	IYF	Wed, Feb 8, 2017	51.38	51.38	51.05	51.23
4198	AMEX	IYF	Tue, Feb 7, 2017	51.75	51.79	51.40	51.44
4197	AMEX	IYF	Mon, Feb 6, 2017	51.54	51.83	51.50	51.57
4196	AMEX	IYF	Fri, Feb 3, 2017	51.53	51.79	51.34	51.74
4195	AMEX	IYF	Thu, Feb 2, 2017	50.74	51.01	50.55	50.84
4194	AMEX	IYF	Wed, Feb 1, 2017	51.25	51.46	50.79	50.88
4193	AMEX	IYF	Tue, Jan 31, 2017	51.00	51.24	50.80	50.97
4192	AMEX	IYF	Mon, Jan 30, 2017	51.27	51.27	50.80	51.16
4191	AMEX	IYF	Fri, Jan 27, 2017	51.75	51.76	51.43	51.51
4190	AMEX	IYF	Thu, Jan 26, 2017	51.76	51.88	51.63	51.72
4189	AMEX	IYF	Wed, Jan 25, 2017	51.55	51.71	51.37	51.68
4188	AMEX	IYF	Tue, Jan 24, 2017	50.78	51.25	50.67	51.13
4187	AMEX	IYF	Mon, Jan 23, 2017	50.63	50.81	50.44	50.66
4186	AMEX	IYF	Fri, Jan 20, 2017	50.69	50.85	50.58	50.74
4185	AMEX	IYF	Thu, Jan 19, 2017	50.91	50.94	50.35	50.50
4184	AMEX	IYF	Wed, Jan 18, 2017	50.59	50.83	50.31	50.82
4183	AMEX	IYF	Tue, Jan 17, 2017	51.14	51.14	50.41	50.48
4182	AMEX	IYF	Fri, Jan 13, 2017	51.32	51.69	51.11	51.28
4181	AMEX	IYF	Thu, Jan 12, 2017	51.13	51.17	50.64	51.08
4180	AMEX	IYF	Wed, Jan 11, 2017	51.21	51.32	50.95	51.32
4179	AMEX	IYF	Tue, Jan 10, 2017	51.16	51.47	50.99	51.18
4178	AMEX	IYF	Mon, Jan 9, 2017	51.35	51.50	51.08	51.16
4177	AMEX	IYF	Fri, Jan 6, 2017	51.44	51.70	51.32	51.54
4176	AMEX	IYF	Thu, Jan 5, 2017	51.60	51.60	50.98	51.38
4175	AMEX	IYF	Wed, Jan 4, 2017	51.23	51.72	51.18	51.69
4174	AMEX	IYF	Tue, Jan 3, 2017	51.32	51.41	50.74	51.12
4173	AMEX	IYF	Fri, Dec 30, 2016	50.68	50.82	50.49	50.73
4172	AMEX	IYF	Thu, Dec 29, 2016	50.77	50.87	50.37	50.56
4171	AMEX	IYF	Wed, Dec 28, 2016	51.23	51.23	50.62	50.68
4170	AMEX	IYF	Tue, Dec 27, 2016	51.13	51.20	51.07	51.11
4169	AMEX	IYF	Fri, Dec 23, 2016	51.06	51.07	50.88	51.06
4168	AMEX	IYF	Thu, Dec 22, 2016	51.13	51.13	50.75	50.98
4167	AMEX	IYF	Wed, Dec 21, 2016	51.37	51.37	51.07	51.07
4166	AMEX	IYF	Tue, Dec 20, 2016	51.36	51.60	51.33	51.31
4165	AMEX	IYF	Mon, Dec 19, 2016	51.09	51.16	50.81	51.15
4164	AMEX	IYF	Fri, Dec 16, 2016	51.38	51.38	50.90	50.97
4163	AMEX	IYF	Thu, Dec 15, 2016	51.14	51.57	50.94	51.18
4162	AMEX	IYF	Wed, Dec 14, 2016	51.05	51.57	50.72	50.88
4161	AMEX	IYF	Tue, Dec 13, 2016	51.34	51.53	50.98	51.30
4160	AMEX	IYF	Mon, Dec 12, 2016	51.40	51.60	51.04	51.20
4159	AMEX	IYF	Fri, Dec 9, 2016	51.52	51.54	51.26	51.54
4158	AMEX	IYF	Thu, Dec 8, 2016	51.25	51.71	51.02	51.51
4157	AMEX	IYF	Wed, Dec 7, 2016	50.31	51.09	50.22	51.05
4156	AMEX	IYF	Tue, Dec 6, 2016	50.13	50.23	49.77	50.21
4155	AMEX	IYF	Mon, Dec 5, 2016	49.62	49.85	49.40	49.83
4154	AMEX	IYF	Fri, Dec 2, 2016	49.47	49.47	49.12	49.25
4153	AMEX	IYF	Thu, Dec 1, 2016	49.27	49.64	49.20	49.45
4152	AMEX	IYF	Wed, Nov 30, 2016	49.22	49.31	49.02	49.12
4151	AMEX	IYF	Tue, Nov 29, 2016	48.78	49.02	48.73	48.88
4150	AMEX	IYF	Mon, Nov 28, 2016	48.94	49.10	48.62	48.71
4149	AMEX	IYF	Fri, Nov 25, 2016	49.13	49.18	49.03	49.18
4148	AMEX	IYF	Wed, Nov 23, 2016	48.98	49.04	48.67	49.03
4147	AMEX	IYF	Tue, Nov 22, 2016	48.85	48.93	48.61	48.90
4146	AMEX	IYF	Mon, Nov 21, 2016	48.82	48.84	48.52	48.72
4145	AMEX	IYF	Fri, Nov 18, 2016	48.56	48.67	48.42	48.60
4144	AMEX	IYF	Thu, Nov 17, 2016	48.21	48.63	48.08	48.50
4143	AMEX	IYF	Wed, Nov 16, 2016	48.14	48.27	47.98	48.13
4142	AMEX	IYF	Tue, Nov 15, 2016	48.33	48.56	48.01	48.55
4141	AMEX	IYF	Mon, Nov 14, 2016	47.86	48.64	47.86	48.55
4140	AMEX	IYF	Fri, Nov 11, 2016	47.45	47.74	47.20	47.72
4139	AMEX	IYF	Thu, Nov 10, 2016	47.05	47.68	46.82	47.51
4138	AMEX	IYF	Wed, Nov 9, 2016	45.94	46.70	45.40	46.52
4137	AMEX	IYF	Tue, Nov 8, 2016	45.18	45.52	44.98	45.38
4136	AMEX	IYF	Mon, Nov 7, 2016	44.94	45.30	44.94	45.29
4135	AMEX	IYF	Fri, Nov 4, 2016	44.40	44.57	44.10	44.28
4134	AMEX	IYF	Thu, Nov 3, 2016	44.35	44.65	44.26	44.33
4133	AMEX	IYF	Wed, Nov 2, 2016	44.57	44.64	44.25	44.31
4132	AMEX	IYF	Tue, Nov 1, 2016	45.43	45.43	44.49	44.76
4131	AMEX	IYF	Mon, Oct 31, 2016	45.15	45.25	45.08	45.14
4130	AMEX	IYF	Fri, Oct 28, 2016	45.18	45.31	44.76	44.99
4129	AMEX	IYF	Thu, Oct 27, 2016	45.41	45.42	45.03	45.07
4128	AMEX	IYF	Wed, Oct 26, 2016	45.02	45.31	45.00	45.25
4127	AMEX	IYF	Tue, Oct 25, 2016	45.28	45.34	45.12	45.23
4126	AMEX	IYF	Mon, Oct 24, 2016	45.41	45.55	45.28	45.33
4125	AMEX	IYF	Fri, Oct 21, 2016	44.90	45.20	44.74	45.17
4124	AMEX	IYF	Thu, Oct 20, 2016	45.28	45.46	45.05	45.18
4123	AMEX	IYF	Wed, Oct 19, 2016	45.02	45.32	44.99	45.27
4122	AMEX	IYF	Tue, Oct 18, 2016	45.01	45.09	44.81	44.91
4121	AMEX	IYF	Mon, Oct 17, 2016	44.79	44.88	44.56	44.63
4120	AMEX	IYF	Fri, Oct 14, 2016	45.00	45.14	44.68	44.74
4119	AMEX	IYF	Thu, Oct 13, 2016	44.54	44.69	44.25	44.63
4118	AMEX	IYF	Wed, Oct 12, 2016	44.76	45.04	44.73	44.93
4117	AMEX	IYF	Tue, Oct 11, 2016	45.08	45.15	44.56	44.73
4116	AMEX	IYF	Mon, Oct 10, 2016	45.18	45.33	45.16	45.20
4115	AMEX	IYF	Fri, Oct 7, 2016	44.99	45.16	44.73	44.96
4114	AMEX	IYF	Thu, Oct 6, 2016	44.96	45.02	44.72	44.98
4113	AMEX	IYF	Wed, Oct 5, 2016	44.83	45.05	44.83	44.96
4112	AMEX	IYF	Tue, Oct 4, 2016	44.76	44.92	44.55	44.69
4111	AMEX	IYF	Mon, Oct 3, 2016	44.92	44.94	44.60	44.72
4110	AMEX	IYF	Fri, Sep 30, 2016	44.85	45.21	44.73	45.00
4109	AMEX	IYF	Thu, Sep 29, 2016	45.16	45.32	44.47	44.62
4108	AMEX	IYF	Wed, Sep 28, 2016	45.07	45.26	44.80	45.23
4107	AMEX	IYF	Tue, Sep 27, 2016	44.71	45.05	44.60	44.96
4106	AMEX	IYF	Mon, Sep 26, 2016	45.02	45.15	44.75	44.81
4105	AMEX	IYF	Fri, Sep 23, 2016	45.54	45.67	45.46	45.48
4104	AMEX	IYF	Thu, Sep 22, 2016	45.53	45.77	45.48	45.68
4103	AMEX	IYF	Wed, Sep 21, 2016	45.14	45.41	44.92	45.36
4102	AMEX	IYF	Tue, Sep 20, 2016	45.27	45.34	44.97	44.99
4101	AMEX	IYF	Mon, Sep 19, 2016	44.92	45.20	44.81	44.97
4100	AMEX	IYF	Fri, Sep 16, 2016	44.87	44.91	44.56	44.71
4099	AMEX	IYF	Thu, Sep 15, 2016	44.69	45.15	44.61	45.07
4098	AMEX	IYF	Wed, Sep 14, 2016	44.88	45.14	44.66	44.76
4097	AMEX	IYF	Tue, Sep 13, 2016	45.22	45.26	44.75	44.88
4096	AMEX	IYF	Mon, Sep 12, 2016	44.90	45.82	44.79	45.69
4095	AMEX	IYF	Fri, Sep 9, 2016	45.81	45.97	45.18	45.18
4094	AMEX	IYF	Thu, Sep 8, 2016	46.14	46.24	46.04	46.11
4093	AMEX	IYF	Wed, Sep 7, 2016	46.03	46.22	45.92	46.22
4092	AMEX	IYF	Tue, Sep 6, 2016	46.19	46.33	45.81	46.10
4091	AMEX	IYF	Fri, Sep 2, 2016	46.05	46.29	45.98	46.21
4090	AMEX	IYF	Thu, Sep 1, 2016	46.22	46.22	45.61	45.92
4089	AMEX	IYF	Wed, Aug 31, 2016	46.05	46.09	45.73	46.06
4088	AMEX	IYF	Tue, Aug 30, 2016	45.72	46.06	45.71	46.06
4087	AMEX	IYF	Mon, Aug 29, 2016	45.38	45.83	45.36	45.71
4086	AMEX	IYF	Fri, Aug 26, 2016	45.35	45.63	45.07	45.30
4085	AMEX	IYF	Thu, Aug 25, 2016	45.15	45.36	45.06	45.30
4084	AMEX	IYF	Wed, Aug 24, 2016	45.26	45.33	45.10	45.17
4083	AMEX	IYF	Tue, Aug 23, 2016	45.27	45.43	45.24	45.25
4082	AMEX	IYF	Mon, Aug 22, 2016	45.09	45.19	44.97	45.16
4081	AMEX	IYF	Fri, Aug 19, 2016	45.03	45.14	44.88	45.10
4080	AMEX	IYF	Thu, Aug 18, 2016	45.12	45.25	45.01	45.15
4079	AMEX	IYF	Wed, Aug 17, 2016	45.04	45.21	44.95	45.17
4078	AMEX	IYF	Tue, Aug 16, 2016	45.08	45.16	45.01	45.06
4077	AMEX	IYF	Mon, Aug 15, 2016	45.06	45.26	45.06	45.22
4076	AMEX	IYF	Fri, Aug 12, 2016	44.85	44.99	44.76	44.94
4075	AMEX	IYF	Thu, Aug 11, 2016	45.09	45.13	44.91	45.02
4074	AMEX	IYF	Wed, Aug 10, 2016	45.26	45.32	44.92	45.00
4073	AMEX	IYF	Tue, Aug 9, 2016	45.23	45.33	45.18	45.30
4072	AMEX	IYF	Mon, Aug 8, 2016	45.26	45.38	45.16	45.22
4071	AMEX	IYF	Fri, Aug 5, 2016	44.75	45.20	44.71	45.18
4070	AMEX	IYF	Thu, Aug 4, 2016	44.47	44.57	44.34	44.46
4069	AMEX	IYF	Wed, Aug 3, 2016	44.16	44.53	44.15	44.53
4068	AMEX	IYF	Tue, Aug 2, 2016	44.35	44.52	44.04	44.13
4067	AMEX	IYF	Mon, Aug 1, 2016	44.66	44.79	44.43	44.51
4066	AMEX	IYF	Fri, Jul 29, 2016	44.52	44.80	44.52	44.62
4065	AMEX	IYF	Thu, Jul 28, 2016	44.45	44.75	44.29	44.68
4064	AMEX	IYF	Wed, Jul 27, 2016	44.53	44.61	44.37	44.51
4063	AMEX	IYF	Tue, Jul 26, 2016	44.46	44.61	44.39	44.53
4062	AMEX	IYF	Mon, Jul 25, 2016	44.60	44.62	44.41	44.50
4061	AMEX	IYF	Fri, Jul 22, 2016	44.38	44.65	44.34	44.62
4060	AMEX	IYF	Thu, Jul 21, 2016	44.44	44.51	44.26	44.32
4059	AMEX	IYF	Wed, Jul 20, 2016	44.51	44.53	44.33	44.50
4058	AMEX	IYF	Tue, Jul 19, 2016	44.20	44.43	44.18	44.43
4057	AMEX	IYF	Mon, Jul 18, 2016	44.26	44.41	44.23	44.36
4056	AMEX	IYF	Fri, Jul 15, 2016	44.46	44.47	44.00	44.21
4055	AMEX	IYF	Thu, Jul 14, 2016	44.54	44.56	44.21	44.27
4054	AMEX	IYF	Wed, Jul 13, 2016	43.91	44.01	43.73	43.95
4053	AMEX	IYF	Tue, Jul 12, 2016	43.65	43.97	43.62	43.93
4052	AMEX	IYF	Mon, Jul 11, 2016	43.36	43.54	43.28	43.42
4051	AMEX	IYF	Fri, Jul 8, 2016	42.83	43.22	42.83	43.16
4050	AMEX	IYF	Thu, Jul 7, 2016	42.37	42.68	42.19	42.41
4049	AMEX	IYF	Wed, Jul 6, 2016	41.96	42.38	41.80	42.37
4048	AMEX	IYF	Tue, Jul 5, 2016	42.43	42.51	42.06	42.25
4047	AMEX	IYF	Fri, Jul 1, 2016	42.92	43.08	42.74	42.82
4046	AMEX	IYF	Thu, Jun 30, 2016	42.57	42.99	42.35	42.97
4045	AMEX	IYF	Wed, Jun 29, 2016	41.90	42.46	41.85	42.46
4044	AMEX	IYF	Tue, Jun 28, 2016	41.20	41.55	40.94	41.55
4043	AMEX	IYF	Mon, Jun 27, 2016	41.14	41.14	40.32	40.52
4042	AMEX	IYF	Fri, Jun 24, 2016	41.55	42.55	41.55	41.55
4041	AMEX	IYF	Thu, Jun 23, 2016	43.44	43.82	43.41	43.82
4040	AMEX	IYF	Wed, Jun 22, 2016	43.06	43.28	42.92	42.93
4039	AMEX	IYF	Tue, Jun 21, 2016	42.98	43.10	42.81	43.00
4038	AMEX	IYF	Mon, Jun 20, 2016	43.27	43.59	42.98	42.84
4037	AMEX	IYF	Fri, Jun 17, 2016	42.81	42.91	42.57	42.75
4036	AMEX	IYF	Thu, Jun 16, 2016	42.43	42.82	42.15	42.82
4035	AMEX	IYF	Wed, Jun 15, 2016	42.77	43.12	42.68	42.70
4034	AMEX	IYF	Tue, Jun 14, 2016	43.04	43.24	42.44	42.64
4033	AMEX	IYF	Mon, Jun 13, 2016	43.33	43.73	43.19	43.22
4032	AMEX	IYF	Fri, Jun 10, 2016	43.69	43.75	43.44	43.56
4031	AMEX	IYF	Thu, Jun 9, 2016	44.17	44.17	43.91	44.11
4030	AMEX	IYF	Wed, Jun 8, 2016	44.21	44.42	44.21	44.41
4029	AMEX	IYF	Tue, Jun 7, 2016	44.44	44.50	44.26	44.26
4028	AMEX	IYF	Mon, Jun 6, 2016	44.19	44.53	44.19	44.37
4027	AMEX	IYF	Fri, Jun 3, 2016	44.19	44.22	43.70	44.14
4026	AMEX	IYF	Thu, Jun 2, 2016	44.54	44.65	44.31	44.65
4025	AMEX	IYF	Wed, Jun 1, 2016	44.22	44.58	43.99	44.56
4024	AMEX	IYF	Tue, May 31, 2016	44.72	44.73	44.29	44.43
4023	AMEX	IYF	Fri, May 27, 2016	44.26	44.54	44.26	44.53
4022	AMEX	IYF	Thu, May 26, 2016	44.50	44.50	44.20	44.23
4021	AMEX	IYF	Wed, May 25, 2016	44.22	44.62	44.22	44.42
4020	AMEX	IYF	Tue, May 24, 2016	43.53	44.13	43.53	44.05
4019	AMEX	IYF	Mon, May 23, 2016	43.42	43.52	43.25	43.37
4018	AMEX	IYF	Fri, May 20, 2016	43.33	43.63	43.30	43.42
4017	AMEX	IYF	Thu, May 19, 2016	43.27	43.48	42.84	43.12
4016	AMEX	IYF	Wed, May 18, 2016	42.75	43.57	42.75	43.51
4015	AMEX	IYF	Tue, May 17, 2016	43.06	43.18	42.71	42.83
4014	AMEX	IYF	Mon, May 16, 2016	42.88	43.35	42.88	43.18
4013	AMEX	IYF	Fri, May 13, 2016	43.35	43.56	42.85	42.90
4012	AMEX	IYF	Thu, May 12, 2016	43.52	43.64	43.14	43.43
4011	AMEX	IYF	Wed, May 11, 2016	43.83	43.83	43.33	43.33
4010	AMEX	IYF	Tue, May 10, 2016	43.44	43.85	43.44	43.85
4009	AMEX	IYF	Mon, May 9, 2016	43.25	43.46	43.12	43.32
4008	AMEX	IYF	Fri, May 6, 2016	42.87	43.33	42.84	43.33
4007	AMEX	IYF	Thu, May 5, 2016	43.18	43.34	43.01	43.13
4006	AMEX	IYF	Wed, May 4, 2016	42.97	43.29	42.89	43.13
4005	AMEX	IYF	Tue, May 3, 2016	43.46	43.47	43.01	43.35
4004	AMEX	IYF	Mon, May 2, 2016	43.59	43.97	43.48	43.93
4003	AMEX	IYF	Fri, Apr 29, 2016	43.54	43.68	43.15	43.45
4002	AMEX	IYF	Thu, Apr 28, 2016	43.88	44.18	43.61	43.73
4001	AMEX	IYF	Wed, Apr 27, 2016	44.11	44.29	43.94	44.19
4000	AMEX	IYF	Tue, Apr 26, 2016	43.95	44.16	43.86	44.11
3999	AMEX	IYF	Mon, Apr 25, 2016	43.73	43.86	43.57	43.83
3998	AMEX	IYF	Fri, Apr 22, 2016	43.59	44.01	43.59	43.97
3997	AMEX	IYF	Thu, Apr 21, 2016	44.04	44.16	43.52	43.60
3996	AMEX	IYF	Wed, Apr 20, 2016	43.80	44.10	43.73	44.04
3995	AMEX	IYF	Tue, Apr 19, 2016	43.45	43.75	43.45	43.70
3994	AMEX	IYF	Mon, Apr 18, 2016	42.87	43.34	42.86	43.33
3993	AMEX	IYF	Fri, Apr 15, 2016	43.26	43.26	42.96	43.04
3992	AMEX	IYF	Thu, Apr 14, 2016	42.85	43.31	42.85	43.13
3991	AMEX	IYF	Wed, Apr 13, 2016	42.50	43.04	42.49	43.02
3990	AMEX	IYF	Tue, Apr 12, 2016	41.73	42.21	41.63	42.14
3989	AMEX	IYF	Mon, Apr 11, 2016	41.71	42.01	41.62	41.65
3988	AMEX	IYF	Fri, Apr 8, 2016	41.66	41.88	41.44	41.53
3987	AMEX	IYF	Thu, Apr 7, 2016	41.81	41.84	41.15	41.32
3986	AMEX	IYF	Wed, Apr 6, 2016	41.81	42.11	41.69	42.10
3985	AMEX	IYF	Tue, Apr 5, 2016	42.40	42.40	42.40	41.83
3984	AMEX	IYF	Mon, Apr 4, 2016	42.61	42.65	42.32	42.40
3983	AMEX	IYF	Fri, Apr 1, 2016	42.11	42.66	41.91	42.62
3982	AMEX	IYF	Thu, Mar 31, 2016	42.30	42.48	42.20	42.30
3981	AMEX	IYF	Wed, Mar 30, 2016	42.30	42.61	42.28	42.35
3980	AMEX	IYF	Tue, Mar 29, 2016	41.75	42.10	41.55	42.10
3979	AMEX	IYF	Mon, Mar 28, 2016	41.82	41.98	41.67	41.87
3978	AMEX	IYF	Thu, Mar 24, 2016	41.94	41.94	41.94	41.74
3977	AMEX	IYF	Wed, Mar 23, 2016	42.21	42.24	41.94	41.94
3976	AMEX	IYF	Tue, Mar 22, 2016	42.36	42.62	42.22	42.48
3975	AMEX	IYF	Mon, Mar 21, 2016	42.60	42.82	42.42	42.58
3974	AMEX	IYF	Fri, Mar 18, 2016	42.60	42.82	42.45	42.66
3973	AMEX	IYF	Thu, Mar 17, 2016	41.74	42.42	41.56	42.29
3972	AMEX	IYF	Wed, Mar 16, 2016	41.64	41.96	41.50	41.80
3971	AMEX	IYF	Tue, Mar 15, 2016	41.84	41.84	41.84	41.76
3970	AMEX	IYF	Mon, Mar 14, 2016	41.81	41.94	41.61	41.84
3969	AMEX	IYF	Fri, Mar 11, 2016	40.95	40.95	40.95	42.00
3968	AMEX	IYF	Thu, Mar 10, 2016	40.98	40.98	40.98	40.95
3967	AMEX	IYF	Wed, Mar 9, 2016	41.14	41.18	40.86	40.98
3966	AMEX	IYF	Tue, Mar 8, 2016	41.33	41.38	40.90	40.93
3965	AMEX	IYF	Mon, Mar 7, 2016	41.44	41.67	41.31	41.62
3964	AMEX	IYF	Fri, Mar 4, 2016	41.73	41.86	41.40	41.68
3963	AMEX	IYF	Thu, Mar 3, 2016	41.24	41.24	41.24	41.53
3962	AMEX	IYF	Wed, Mar 2, 2016	40.88	41.25	40.80	41.24
3961	AMEX	IYF	Tue, Mar 1, 2016	39.85	40.89	39.85	40.89
3960	AMEX	IYF	Mon, Feb 29, 2016	39.94	40.14	39.55	39.55
3959	AMEX	IYF	Fri, Feb 26, 2016	39.99	40.26	39.82	39.95
3958	AMEX	IYF	Thu, Feb 25, 2016	39.24	39.76	39.22	39.76
3957	AMEX	IYF	Wed, Feb 24, 2016	38.75	39.26	38.41	39.19
3956	AMEX	IYF	Tue, Feb 23, 2016	39.66	39.71	39.18	39.24
3955	AMEX	IYF	Mon, Feb 22, 2016	39.76	39.99	39.75	39.89
3954	AMEX	IYF	Fri, Feb 19, 2016	39.06	39.41	38.93	39.31
3953	AMEX	IYF	Thu, Feb 18, 2016	39.51	39.57	39.11	39.25
3952	AMEX	IYF	Wed, Feb 17, 2016	39.32	39.63	39.32	39.47
3951	AMEX	IYF	Tue, Feb 16, 2016	38.86	39.08	38.57	39.00
3950	AMEX	IYF	Fri, Feb 12, 2016	37.61	38.32	37.55	38.30
3949	AMEX	IYF	Thu, Feb 11, 2016	36.88	37.28	36.68	36.99
3948	AMEX	IYF	Wed, Feb 10, 2016	38.31	38.83	37.99	38.00
3947	AMEX	IYF	Tue, Feb 9, 2016	37.47	38.35	37.46	38.07
3946	AMEX	IYF	Mon, Feb 8, 2016	38.70	38.71	37.66	38.13
3945	AMEX	IYF	Fri, Feb 5, 2016	39.74	39.91	39.06	39.16
3944	AMEX	IYF	Thu, Feb 4, 2016	39.34	40.00	39.30	39.78
3943	AMEX	IYF	Wed, Feb 3, 2016	39.60	39.65	38.46	39.49
3942	AMEX	IYF	Tue, Feb 2, 2016	39.93	39.97	39.30	39.40
3941	AMEX	IYF	Mon, Feb 1, 2016	40.36	40.62	40.11	40.39
3940	AMEX	IYF	Fri, Jan 29, 2016	39.53	40.58	39.50	40.58
3939	AMEX	IYF	Thu, Jan 28, 2016	39.72	39.81	39.22	39.37
3938	AMEX	IYF	Wed, Jan 27, 2016	39.51	40.10	39.17	39.39
3937	AMEX	IYF	Tue, Jan 26, 2016	39.06	39.71	39.06	39.62
3936	AMEX	IYF	Mon, Jan 25, 2016	39.61	39.69	38.88	38.90
3935	AMEX	IYF	Fri, Jan 22, 2016	39.52	39.89	39.47	39.76
3934	AMEX	IYF	Thu, Jan 21, 2016	39.11	39.65	38.88	39.01
3933	AMEX	IYF	Wed, Jan 20, 2016	39.12	39.49	38.25	39.07
3932	AMEX	IYF	Tue, Jan 19, 2016	40.37	40.41	39.60	39.84
3931	AMEX	IYF	Fri, Jan 15, 2016	39.69	40.05	39.41	39.89
3930	AMEX	IYF	Thu, Jan 14, 2016	40.52	41.09	40.17	40.79
3929	AMEX	IYF	Wed, Jan 13, 2016	41.66	41.78	40.29	40.40
3928	AMEX	IYF	Tue, Jan 12, 2016	41.60	41.74	40.98	41.50
3927	AMEX	IYF	Mon, Jan 11, 2016	41.43	41.45	40.88	41.28
3926	AMEX	IYF	Fri, Jan 8, 2016	42.20	42.22	41.10	41.14
3925	AMEX	IYF	Thu, Jan 7, 2016	42.12	42.48	41.69	41.78
3924	AMEX	IYF	Wed, Jan 6, 2016	42.96	43.20	42.77	42.95
3923	AMEX	IYF	Tue, Jan 5, 2016	43.51	43.64	43.21	43.54
3922	AMEX	IYF	Mon, Jan 4, 2016	43.26	43.40	42.93	43.34
3921	AMEX	IYF	Thu, Dec 31, 2015	44.38	44.72	44.19	44.19
3920	AMEX	IYF	Wed, Dec 30, 2015	44.88	44.95	44.59	44.61
3919	AMEX	IYF	Tue, Dec 29, 2015	44.80	45.01	44.73	44.96
3918	AMEX	IYF	Mon, Dec 28, 2015	44.32	44.52	44.16	44.52
3917	AMEX	IYF	Thu, Dec 24, 2015	44.58	44.74	44.45	44.56
3916	AMEX	IYF	Wed, Dec 23, 2015	44.54	44.85	44.44	44.83
3915	AMEX	IYF	Tue, Dec 22, 2015	44.05	44.38	43.81	44.28
3914	AMEX	IYF	Mon, Dec 21, 2015	43.88	44.07	43.57	43.95
3913	AMEX	IYF	Fri, Dec 18, 2015	44.25	44.37	43.56	43.58
3912	AMEX	IYF	Thu, Dec 17, 2015	45.25	45.39	44.58	44.58
3911	AMEX	IYF	Wed, Dec 16, 2015	44.85	45.32	44.53	45.24
3910	AMEX	IYF	Tue, Dec 15, 2015	43.98	44.71	43.98	44.54
3909	AMEX	IYF	Mon, Dec 14, 2015	43.64	43.86	43.15	43.60
3908	AMEX	IYF	Fri, Dec 11, 2015	43.92	44.07	43.32	43.54
3907	AMEX	IYF	Thu, Dec 10, 2015	44.51	44.83	44.31	44.46
3906	AMEX	IYF	Wed, Dec 9, 2015	44.75	45.21	44.20	44.44
3905	AMEX	IYF	Tue, Dec 8, 2015	45.17	45.25	44.83	44.91
3904	AMEX	IYF	Mon, Dec 7, 2015	45.80	45.80	45.24	45.42
3903	AMEX	IYF	Fri, Dec 4, 2015	44.88	45.90	44.88	45.82
3902	AMEX	IYF	Thu, Dec 3, 2015	45.70	45.70	44.64	44.79
3901	AMEX	IYF	Wed, Dec 2, 2015	46.10	46.10	45.38	45.46
3900	AMEX	IYF	Tue, Dec 1, 2015	45.73	46.04	45.63	46.01
3899	AMEX	IYF	Mon, Nov 30, 2015	45.74	45.75	45.51	45.53
3898	AMEX	IYF	Fri, Nov 27, 2015	45.58	45.69	45.40	45.64
3897	AMEX	IYF	Wed, Nov 25, 2015	45.63	45.63	45.40	45.48
3896	AMEX	IYF	Tue, Nov 24, 2015	45.30	45.59	45.08	45.46
3895	AMEX	IYF	Mon, Nov 23, 2015	45.73	45.82	45.51	45.58
3894	AMEX	IYF	Fri, Nov 20, 2015	45.63	45.84	45.58	45.69
3893	AMEX	IYF	Thu, Nov 19, 2015	45.56	45.65	45.40	45.57
3892	AMEX	IYF	Wed, Nov 18, 2015	44.92	45.56	44.91	45.53
3891	AMEX	IYF	Tue, Nov 17, 2015	45.02	45.18	44.71	44.79
3890	AMEX	IYF	Mon, Nov 16, 2015	44.23	44.84	44.16	44.84
3889	AMEX	IYF	Fri, Nov 13, 2015	44.46	44.77	44.25	44.29
3888	AMEX	IYF	Thu, Nov 12, 2015	45.14	45.22	44.66	44.66
3887	AMEX	IYF	Wed, Nov 11, 2015	45.76	45.76	45.38	45.42
3886	AMEX	IYF	Tue, Nov 10, 2015	45.27	45.51	45.15	45.49
3885	AMEX	IYF	Mon, Nov 9, 2015	45.95	45.95	45.05	45.29
3884	AMEX	IYF	Fri, Nov 6, 2015	46.28	46.28	45.62	45.77
3883	AMEX	IYF	Thu, Nov 5, 2015	45.22	45.52	45.19	45.45
3882	AMEX	IYF	Wed, Nov 4, 2015	45.47	45.47	45.15	45.22
3881	AMEX	IYF	Tue, Nov 3, 2015	45.19	45.48	45.06	45.33
3880	AMEX	IYF	Mon, Nov 2, 2015	44.63	45.39	44.63	45.30
3879	AMEX	IYF	Fri, Oct 30, 2015	45.37	45.37	44.68	44.69
3878	AMEX	IYF	Thu, Oct 29, 2015	45.39	45.52	45.13	45.28
3877	AMEX	IYF	Wed, Oct 28, 2015	44.62	45.46	44.56	45.46
3876	AMEX	IYF	Tue, Oct 27, 2015	44.63	44.63	44.29	44.43
3875	AMEX	IYF	Mon, Oct 26, 2015	44.71	44.86	44.56	44.74
3874	AMEX	IYF	Fri, Oct 23, 2015	44.85	44.86	44.54	44.84
3873	AMEX	IYF	Thu, Oct 22, 2015	43.96	44.58	43.92	44.45
3872	AMEX	IYF	Wed, Oct 21, 2015	44.23	44.29	43.71	43.73
3871	AMEX	IYF	Tue, Oct 20, 2015	43.90	44.17	43.85	44.12
3870	AMEX	IYF	Mon, Oct 19, 2015	43.57	43.97	43.57	43.90
3869	AMEX	IYF	Fri, Oct 16, 2015	43.80	43.91	43.65	43.87
3868	AMEX	IYF	Thu, Oct 15, 2015	43.08	43.65	42.98	43.64
3867	AMEX	IYF	Wed, Oct 14, 2015	43.10	43.20	42.69	42.77
3866	AMEX	IYF	Tue, Oct 13, 2015	43.26	43.54	43.17	43.19
3865	AMEX	IYF	Mon, Oct 12, 2015	43.41	43.51	43.31	43.48
3864	AMEX	IYF	Fri, Oct 9, 2015	43.66	43.69	43.18	43.38
3863	AMEX	IYF	Thu, Oct 8, 2015	43.25	43.62	43.09	43.59
3862	AMEX	IYF	Wed, Oct 7, 2015	43.17	43.45	43.00	43.33
3861	AMEX	IYF	Tue, Oct 6, 2015	43.08	43.15	42.86	42.93
3860	AMEX	IYF	Mon, Oct 5, 2015	42.46	43.14	42.44	43.08
3859	AMEX	IYF	Fri, Oct 2, 2015	41.48	42.22	41.00	42.22
3858	AMEX	IYF	Thu, Oct 1, 2015	42.06	42.26	41.70	42.16
3857	AMEX	IYF	Wed, Sep 30, 2015	41.92	42.09	41.62	42.06
3856	AMEX	IYF	Tue, Sep 29, 2015	41.43	41.61	41.19	41.56
3855	AMEX	IYF	Mon, Sep 28, 2015	42.07	42.20	41.31	41.41
3854	AMEX	IYF	Fri, Sep 25, 2015	42.37	42.70	42.22	42.41
3853	AMEX	IYF	Thu, Sep 24, 2015	42.00	42.17	41.76	42.11
3852	AMEX	IYF	Wed, Sep 23, 2015	42.33	42.52	42.16	42.41
3851	AMEX	IYF	Tue, Sep 22, 2015	42.34	42.47	42.04	42.28
3850	AMEX	IYF	Mon, Sep 21, 2015	42.64	43.01	42.63	42.84
3849	AMEX	IYF	Fri, Sep 18, 2015	42.45	42.77	42.28	42.36
3848	AMEX	IYF	Thu, Sep 17, 2015	43.60	43.90	43.05	43.13
3847	AMEX	IYF	Wed, Sep 16, 2015	43.39	43.65	43.16	43.59
3846	AMEX	IYF	Tue, Sep 15, 2015	42.82	43.41	42.73	43.31
3845	AMEX	IYF	Mon, Sep 14, 2015	42.84	42.87	42.62	42.67
3844	AMEX	IYF	Fri, Sep 11, 2015	42.46	42.83	42.34	42.83
3843	AMEX	IYF	Thu, Sep 10, 2015	42.39	42.91	42.29	42.60
3842	AMEX	IYF	Wed, Sep 9, 2015	43.36	43.48	42.34	42.42
3841	AMEX	IYF	Tue, Sep 8, 2015	42.69	43.02	42.48	43.00
3840	AMEX	IYF	Fri, Sep 4, 2015	42.29	42.33	41.73	41.98
3839	AMEX	IYF	Thu, Sep 3, 2015	42.68	43.15	42.59	42.70
3838	AMEX	IYF	Wed, Sep 2, 2015	42.25	42.59	41.99	42.51
3837	AMEX	IYF	Tue, Sep 1, 2015	41.88	42.64	41.68	41.84
3836	AMEX	IYF	Mon, Aug 31, 2015	43.42	43.58	43.29	43.37
3835	AMEX	IYF	Fri, Aug 28, 2015	43.75	43.80	43.46	43.73
3834	AMEX	IYF	Thu, Aug 27, 2015	43.54	43.94	43.08	43.85
3833	AMEX	IYF	Wed, Aug 26, 2015	41.71	42.84	41.55	42.74
3832	AMEX	IYF	Tue, Aug 25, 2015	42.36	43.48	41.24	41.30
3831	AMEX	IYF	Mon, Aug 24, 2015	41.50	43.33	37.16	41.94
3830	AMEX	IYF	Fri, Aug 21, 2015	44.84	45.02	43.95	43.95
3829	AMEX	IYF	Thu, Aug 20, 2015	45.79	45.79	45.27	45.29
3828	AMEX	IYF	Wed, Aug 19, 2015	46.45	46.54	46.01	46.19
3827	AMEX	IYF	Tue, Aug 18, 2015	46.60	46.69	46.49	46.57
3826	AMEX	IYF	Mon, Aug 17, 2015	46.44	46.64	46.16	46.63
3825	AMEX	IYF	Fri, Aug 14, 2015	46.09	46.51	46.09	46.50
3824	AMEX	IYF	Thu, Aug 13, 2015	46.12	46.35	45.91	46.20
3823	AMEX	IYF	Wed, Aug 12, 2015	46.02	46.10	45.39	46.07
3822	AMEX	IYF	Tue, Aug 11, 2015	46.31	46.53	46.26	46.39
3821	AMEX	IYF	Mon, Aug 10, 2015	46.64	46.78	46.56	46.77
3820	AMEX	IYF	Fri, Aug 7, 2015	46.30	46.39	46.01	46.33
3819	AMEX	IYF	Thu, Aug 6, 2015	46.62	46.65	46.12	46.31
3818	AMEX	IYF	Wed, Aug 5, 2015	46.67	46.79	46.40	46.50
3817	AMEX	IYF	Tue, Aug 4, 2015	46.47	46.64	46.33	46.40
3816	AMEX	IYF	Mon, Aug 3, 2015	46.52	46.53	46.17	46.44
3815	AMEX	IYF	Fri, Jul 31, 2015	46.67	46.67	46.37	46.43
3814	AMEX	IYF	Thu, Jul 30, 2015	46.46	46.61	46.33	46.59
3813	AMEX	IYF	Wed, Jul 29, 2015	46.22	46.58	46.12	46.51
3812	AMEX	IYF	Tue, Jul 28, 2015	46.09	46.19	45.81	46.16
3811	AMEX	IYF	Mon, Jul 27, 2015	45.92	46.05	45.81	45.92
3810	AMEX	IYF	Fri, Jul 24, 2015	46.65	46.66	46.21	46.28
3809	AMEX	IYF	Thu, Jul 23, 2015	47.09	47.09	46.44	46.56
3808	AMEX	IYF	Wed, Jul 22, 2015	46.62	47.01	46.60	46.95
3807	AMEX	IYF	Tue, Jul 21, 2015	46.77	46.91	46.55	46.66
3806	AMEX	IYF	Mon, Jul 20, 2015	46.80	46.87	46.60	46.73
3805	AMEX	IYF	Fri, Jul 17, 2015	46.76	46.76	46.47	46.64
3804	AMEX	IYF	Thu, Jul 16, 2015	46.66	46.75	46.59	46.75
3803	AMEX	IYF	Wed, Jul 15, 2015	46.15	46.40	46.10	46.33
3802	AMEX	IYF	Tue, Jul 14, 2015	45.78	46.11	45.75	46.06
3801	AMEX	IYF	Mon, Jul 13, 2015	45.80	45.93	45.69	45.90
3800	AMEX	IYF	Fri, Jul 10, 2015	45.35	45.54	45.28	45.43
3799	AMEX	IYF	Thu, Jul 9, 2015	45.07	45.27	44.84	44.90
3798	AMEX	IYF	Wed, Jul 8, 2015	44.84	45.05	44.57	44.62
3797	AMEX	IYF	Tue, Jul 7, 2015	45.36	45.50	44.59	45.35
3796	AMEX	IYF	Mon, Jul 6, 2015	44.91	45.32	44.88	45.27
3795	AMEX	IYF	Thu, Jul 2, 2015	45.63	45.64	45.21	45.36
3794	AMEX	IYF	Wed, Jul 1, 2015	45.56	45.60	45.30	45.51
3793	AMEX	IYF	Tue, Jun 30, 2015	45.24	45.26	44.74	44.87
3792	AMEX	IYF	Mon, Jun 29, 2015	45.34	45.49	44.66	44.66
3791	AMEX	IYF	Fri, Jun 26, 2015	45.68	45.87	45.63	45.79
3790	AMEX	IYF	Thu, Jun 25, 2015	46.15	46.15	45.60	45.60
3789	AMEX	IYF	Wed, Jun 24, 2015	46.21	46.28	45.91	45.92
3788	AMEX	IYF	Tue, Jun 23, 2015	46.39	46.51	46.34	46.43
3787	AMEX	IYF	Mon, Jun 22, 2015	46.27	46.51	46.27	46.31
3786	AMEX	IYF	Fri, Jun 19, 2015	46.35	46.35	46.00	46.03
3785	AMEX	IYF	Thu, Jun 18, 2015	46.07	46.49	46.03	46.41
3784	AMEX	IYF	Wed, Jun 17, 2015	46.19	46.21	45.86	45.98
3783	AMEX	IYF	Tue, Jun 16, 2015	45.75	46.07	45.64	46.02
3782	AMEX	IYF	Mon, Jun 15, 2015	45.75	45.91	45.49	45.77
3781	AMEX	IYF	Fri, Jun 12, 2015	46.09	46.10	45.85	45.98
3780	AMEX	IYF	Thu, Jun 11, 2015	46.18	46.22	45.97	46.15
3779	AMEX	IYF	Wed, Jun 10, 2015	45.57	46.06	45.45	45.96
3778	AMEX	IYF	Tue, Jun 9, 2015	45.15	45.46	45.09	45.29
3777	AMEX	IYF	Mon, Jun 8, 2015	45.42	45.55	45.21	45.21
3776	AMEX	IYF	Fri, Jun 5, 2015	45.62	45.71	45.34	45.45
3775	AMEX	IYF	Thu, Jun 4, 2015	45.49	45.62	45.22	45.28
3774	AMEX	IYF	Wed, Jun 3, 2015	45.57	45.80	45.42	45.64
3773	AMEX	IYF	Tue, Jun 2, 2015	45.24	45.51	45.09	45.39
3772	AMEX	IYF	Mon, Jun 1, 2015	45.50	45.50	45.16	45.34
3771	AMEX	IYF	Fri, May 29, 2015	45.58	45.60	45.16	45.22
3770	AMEX	IYF	Thu, May 28, 2015	45.58	45.64	45.38	45.62
3769	AMEX	IYF	Wed, May 27, 2015	45.45	45.71	45.27	45.65
3768	AMEX	IYF	Tue, May 26, 2015	45.63	45.63	45.15	45.24
3767	AMEX	IYF	Fri, May 22, 2015	45.52	45.78	45.52	45.65
3766	AMEX	IYF	Thu, May 21, 2015	45.76	45.79	45.63	45.66
3765	AMEX	IYF	Wed, May 20, 2015	45.96	45.96	45.74	45.81
3764	AMEX	IYF	Tue, May 19, 2015	45.80	46.05	45.76	45.96
3763	AMEX	IYF	Mon, May 18, 2015	45.41	45.74	45.41	45.73
3762	AMEX	IYF	Fri, May 15, 2015	45.58	45.67	45.32	45.45
3761	AMEX	IYF	Thu, May 14, 2015	45.34	45.64	45.31	45.64
3760	AMEX	IYF	Wed, May 13, 2015	45.19	45.33	45.10	45.17
3759	AMEX	IYF	Tue, May 12, 2015	45.18	45.27	44.80	45.17
3758	AMEX	IYF	Mon, May 11, 2015	45.50	45.58	45.24	45.30
3757	AMEX	IYF	Fri, May 8, 2015	45.13	45.49	45.07	45.49
3756	AMEX	IYF	Thu, May 7, 2015	44.45	44.94	44.41	44.84
3755	AMEX	IYF	Wed, May 6, 2015	44.89	44.89	44.23	44.51
3754	AMEX	IYF	Tue, May 5, 2015	45.05	45.14	44.65	44.71
3753	AMEX	IYF	Mon, May 4, 2015	44.78	45.11	44.78	45.07
3752	AMEX	IYF	Fri, May 1, 2015	44.64	44.76	44.56	44.73
3751	AMEX	IYF	Thu, Apr 30, 2015	44.73	44.82	44.23	44.37
3750	AMEX	IYF	Wed, Apr 29, 2015	44.65	44.97	44.65	44.79
3749	AMEX	IYF	Tue, Apr 28, 2015	44.56	44.84	44.38	44.84
3748	AMEX	IYF	Mon, Apr 27, 2015	44.91	45.03	44.57	44.62
3747	AMEX	IYF	Fri, Apr 24, 2015	44.93	44.93	44.69	44.77
3746	AMEX	IYF	Thu, Apr 23, 2015	44.71	44.98	44.69	44.86
3745	AMEX	IYF	Wed, Apr 22, 2015	44.56	44.88	44.44	44.84
3744	AMEX	IYF	Tue, Apr 21, 2015	44.81	44.81	44.43	44.46
3743	AMEX	IYF	Mon, Apr 20, 2015	44.63	44.74	44.56	44.61
3742	AMEX	IYF	Fri, Apr 17, 2015	44.69	44.74	44.28	44.40
3741	AMEX	IYF	Thu, Apr 16, 2015	44.85	45.13	44.73	45.00
3740	AMEX	IYF	Wed, Apr 15, 2015	44.92	45.12	44.86	44.94
3739	AMEX	IYF	Tue, Apr 14, 2015	44.79	44.92	44.60	44.82
3738	AMEX	IYF	Mon, Apr 13, 2015	44.75	44.96	44.65	44.81
3737	AMEX	IYF	Fri, Apr 10, 2015	44.84	44.84	44.65	44.70
3736	AMEX	IYF	Thu, Apr 9, 2015	44.72	44.75	44.44	44.70
3735	AMEX	IYF	Wed, Apr 8, 2015	44.63	44.85	44.60	44.73
3734	AMEX	IYF	Tue, Apr 7, 2015	44.87	44.88	44.56	44.56
3733	AMEX	IYF	Mon, Apr 6, 2015	44.39	44.88	44.35	44.78
3732	AMEX	IYF	Thu, Apr 2, 2015	44.44	44.75	44.42	44.71
3731	AMEX	IYF	Wed, Apr 1, 2015	44.46	44.61	44.17	44.46
3730	AMEX	IYF	Tue, Mar 31, 2015	44.62	44.73	44.44	44.53
3729	AMEX	IYF	Mon, Mar 30, 2015	44.56	44.89	44.50	44.77
3728	AMEX	IYF	Fri, Mar 27, 2015	44.23	44.30	44.06	44.20
3727	AMEX	IYF	Thu, Mar 26, 2015	44.12	44.43	43.95	44.24
3726	AMEX	IYF	Wed, Mar 25, 2015	44.93	45.03	44.32	44.32
3725	AMEX	IYF	Tue, Mar 24, 2015	45.52	45.52	45.17	45.17
3724	AMEX	IYF	Mon, Mar 23, 2015	45.69	45.85	45.50	45.50
3723	AMEX	IYF	Fri, Mar 20, 2015	45.35	45.76	45.23	45.70
3722	AMEX	IYF	Thu, Mar 19, 2015	45.37	45.37	44.93	45.09
3721	AMEX	IYF	Wed, Mar 18, 2015	45.09	45.55	44.89	45.45
3720	AMEX	IYF	Tue, Mar 17, 2015	45.05	45.26	44.95	45.16
3719	AMEX	IYF	Mon, Mar 16, 2015	44.89	45.28	44.89	45.23
3718	AMEX	IYF	Fri, Mar 13, 2015	44.90	45.02	44.51	44.74
3717	AMEX	IYF	Thu, Mar 12, 2015	44.40	45.09	44.40	45.09
3716	AMEX	IYF	Wed, Mar 11, 2015	44.04	44.27	44.00	44.15
3715	AMEX	IYF	Tue, Mar 10, 2015	44.41	44.41	43.92	43.92
3714	AMEX	IYF	Mon, Mar 9, 2015	44.67	44.83	44.60	44.77
3713	AMEX	IYF	Fri, Mar 6, 2015	44.92	45.25	44.49	44.55
3712	AMEX	IYF	Thu, Mar 5, 2015	44.85	45.00	44.74	44.97
3711	AMEX	IYF	Wed, Mar 4, 2015	44.90	44.90	44.67	44.79
3710	AMEX	IYF	Tue, Mar 3, 2015	44.99	45.17	44.84	45.08
3709	AMEX	IYF	Mon, Mar 2, 2015	44.86	45.22	44.86	45.22
3708	AMEX	IYF	Fri, Feb 27, 2015	44.99	45.03	44.83	44.83
3707	AMEX	IYF	Thu, Feb 26, 2015	45.14	45.14	44.85	44.99
3706	AMEX	IYF	Wed, Feb 25, 2015	45.14	45.28	45.06	45.13
3705	AMEX	IYF	Tue, Feb 24, 2015	44.99	45.24	44.98	45.10
3704	AMEX	IYF	Mon, Feb 23, 2015	45.01	45.01	44.77	45.00
3703	AMEX	IYF	Fri, Feb 20, 2015	44.62	45.12	44.42	45.11
3702	AMEX	IYF	Thu, Feb 19, 2015	44.81	44.88	44.66	44.72
3701	AMEX	IYF	Wed, Feb 18, 2015	45.03	45.03	44.81	44.93
3700	AMEX	IYF	Tue, Feb 17, 2015	44.97	45.23	44.92	45.14
3699	AMEX	IYF	Fri, Feb 13, 2015	45.03	45.13	44.82	45.01
3698	AMEX	IYF	Thu, Feb 12, 2015	44.62	45.08	44.62	45.03
3697	AMEX	IYF	Wed, Feb 11, 2015	44.47	44.64	44.27	44.53
3696	AMEX	IYF	Tue, Feb 10, 2015	44.50	44.67	44.20	44.50
3695	AMEX	IYF	Mon, Feb 9, 2015	44.24	44.45	44.15	44.25
3694	AMEX	IYF	Fri, Feb 6, 2015	44.61	44.87	44.35	44.45
3693	AMEX	IYF	Thu, Feb 5, 2015	43.92	44.36	43.92	44.35
3692	AMEX	IYF	Wed, Feb 4, 2015	43.82	44.14	43.74	43.86
3691	AMEX	IYF	Tue, Feb 3, 2015	43.34	43.91	43.34	43.89
3690	AMEX	IYF	Mon, Feb 2, 2015	42.71	43.22	42.31	43.17
3689	AMEX	IYF	Fri, Jan 30, 2015	42.94	43.21	42.58	42.60
3688	AMEX	IYF	Thu, Jan 29, 2015	42.92	43.28	42.68	43.23
3687	AMEX	IYF	Wed, Jan 28, 2015	43.80	43.84	42.84	42.84
3686	AMEX	IYF	Tue, Jan 27, 2015	43.70	43.88	43.46	43.64
3685	AMEX	IYF	Mon, Jan 26, 2015	43.83	44.08	43.62	44.06
3684	AMEX	IYF	Fri, Jan 23, 2015	44.13	44.27	43.83	43.85
3683	AMEX	IYF	Thu, Jan 22, 2015	43.42	44.28	43.21	44.26
3682	AMEX	IYF	Wed, Jan 21, 2015	43.04	43.42	42.86	43.21
3681	AMEX	IYF	Tue, Jan 20, 2015	43.43	43.59	42.97	43.17
3680	AMEX	IYF	Fri, Jan 16, 2015	42.75	43.36	42.63	43.31
3679	AMEX	IYF	Thu, Jan 15, 2015	43.15	43.38	42.76	42.79
3678	AMEX	IYF	Wed, Jan 14, 2015	43.21	43.40	42.76	43.28
3677	AMEX	IYF	Tue, Jan 13, 2015	44.30	44.50	43.53	43.81
3676	AMEX	IYF	Mon, Jan 12, 2015	44.28	44.34	43.84	43.95
3675	AMEX	IYF	Fri, Jan 9, 2015	44.90	44.90	44.24	44.28
3674	AMEX	IYF	Thu, Jan 8, 2015	44.55	44.89	44.55	44.84
3673	AMEX	IYF	Wed, Jan 7, 2015	44.15	44.26	43.83	44.20
3672	AMEX	IYF	Tue, Jan 6, 2015	44.33	44.42	43.54	43.74
3671	AMEX	IYF	Mon, Jan 5, 2015	44.86	44.91	44.23	44.33
3670	AMEX	IYF	Fri, Jan 2, 2015	45.19	45.44	44.82	45.17
3669	AMEX	IYF	Wed, Dec 31, 2014	45.80	45.80	45.08	45.10
3668	AMEX	IYF	Tue, Dec 30, 2014	45.62	45.73	45.52	45.63
3667	AMEX	IYF	Mon, Dec 29, 2014	45.45	45.90	45.41	45.69
3666	AMEX	IYF	Fri, Dec 26, 2014	45.69	45.69	45.52	45.54
3665	AMEX	IYF	Wed, Dec 24, 2014	45.73	45.73	45.52	45.55
3664	AMEX	IYF	Tue, Dec 23, 2014	45.65	45.88	45.64	45.75
3663	AMEX	IYF	Mon, Dec 22, 2014	45.29	45.52	45.21	45.52
3662	AMEX	IYF	Fri, Dec 19, 2014	45.44	45.44	45.05	45.26
3661	AMEX	IYF	Thu, Dec 18, 2014	44.76	45.19	44.66	45.16
3660	AMEX	IYF	Wed, Dec 17, 2014	43.39	44.25	43.39	44.20
3659	AMEX	IYF	Tue, Dec 16, 2014	43.36	44.05	43.25	43.29
3658	AMEX	IYF	Mon, Dec 15, 2014	44.31	44.32	43.44	43.60
3657	AMEX	IYF	Fri, Dec 12, 2014	44.56	44.77	44.01	44.05
3656	AMEX	IYF	Thu, Dec 11, 2014	44.94	45.24	44.83	44.91
3655	AMEX	IYF	Wed, Dec 10, 2014	45.23	45.32	44.69	44.75
3654	AMEX	IYF	Tue, Dec 9, 2014	44.86	45.34	44.77	45.33
3653	AMEX	IYF	Mon, Dec 8, 2014	45.24	45.66	45.22	45.39
3652	AMEX	IYF	Fri, Dec 5, 2014	45.01	45.35	45.01	45.26
3651	AMEX	IYF	Thu, Dec 4, 2014	44.77	44.91	44.61	44.88
3650	AMEX	IYF	Wed, Dec 3, 2014	44.63	44.85	44.56	44.83
3649	AMEX	IYF	Tue, Dec 2, 2014	44.22	44.64	44.22	44.60
3648	AMEX	IYF	Mon, Dec 1, 2014	44.34	44.45	44.17	44.20
3647	AMEX	IYF	Fri, Nov 28, 2014	44.57	44.75	44.52	44.55
3646	AMEX	IYF	Wed, Nov 26, 2014	44.55	44.55	44.42	44.54
3645	AMEX	IYF	Tue, Nov 25, 2014	44.47	44.52	44.33	44.46
3644	AMEX	IYF	Mon, Nov 24, 2014	44.30	44.48	44.29	44.48
3643	AMEX	IYF	Fri, Nov 21, 2014	44.32	44.40	44.11	44.16
3642	AMEX	IYF	Thu, Nov 20, 2014	43.65	43.99	43.65	43.98
3641	AMEX	IYF	Wed, Nov 19, 2014	43.97	43.99	43.74	43.93
3640	AMEX	IYF	Tue, Nov 18, 2014	43.87	44.14	43.87	44.01
3639	AMEX	IYF	Mon, Nov 17, 2014	43.84	43.94	43.76	43.90
3638	AMEX	IYF	Fri, Nov 14, 2014	44.06	44.12	43.85	43.90
3637	AMEX	IYF	Thu, Nov 13, 2014	44.16	44.21	44.05	44.15
3636	AMEX	IYF	Wed, Nov 12, 2014	44.02	44.14	43.93	44.11
3635	AMEX	IYF	Tue, Nov 11, 2014	44.29	44.29	44.14	44.17
3634	AMEX	IYF	Mon, Nov 10, 2014	44.12	44.28	44.01	44.28
3633	AMEX	IYF	Fri, Nov 7, 2014	44.06	44.16	43.88	44.07
3632	AMEX	IYF	Thu, Nov 6, 2014	44.05	44.08	43.82	44.05
3631	AMEX	IYF	Wed, Nov 5, 2014	44.09	44.09	43.79	44.03
3630	AMEX	IYF	Tue, Nov 4, 2014	43.60	43.71	43.37	43.71
3629	AMEX	IYF	Mon, Nov 3, 2014	43.55	43.78	43.54	43.67
3628	AMEX	IYF	Fri, Oct 31, 2014	43.52	43.56	43.35	43.53
3627	AMEX	IYF	Thu, Oct 30, 2014	42.60	43.11	42.60	43.02
3626	AMEX	IYF	Wed, Oct 29, 2014	42.63	42.70	42.29	42.62
3625	AMEX	IYF	Tue, Oct 28, 2014	42.27	42.59	42.23	42.59
3624	AMEX	IYF	Mon, Oct 27, 2014	41.94	42.11	41.82	42.10
3623	AMEX	IYF	Fri, Oct 24, 2014	41.77	42.03	41.67	42.01
3622	AMEX	IYF	Thu, Oct 23, 2014	41.72	41.94	41.65	41.71
3621	AMEX	IYF	Wed, Oct 22, 2014	41.78	41.79	41.33	41.36
3620	AMEX	IYF	Tue, Oct 21, 2014	41.24	41.68	41.13	41.67
3619	AMEX	IYF	Mon, Oct 20, 2014	40.57	40.92	40.57	40.92
3618	AMEX	IYF	Fri, Oct 17, 2014	40.66	40.79	40.41	40.62
3617	AMEX	IYF	Thu, Oct 16, 2014	39.36	40.42	39.36	40.17
3616	AMEX	IYF	Wed, Oct 15, 2014	40.40	40.42	39.30	40.09
3615	AMEX	IYF	Tue, Oct 14, 2014	40.83	41.11	40.63	40.81
3614	AMEX	IYF	Mon, Oct 13, 2014	40.97	41.18	40.57	40.58
3613	AMEX	IYF	Fri, Oct 10, 2014	41.16	41.58	40.90	40.91
3612	AMEX	IYF	Thu, Oct 9, 2014	42.00	42.00	41.20	41.21
3611	AMEX	IYF	Wed, Oct 8, 2014	41.37	42.02	41.21	42.01
3610	AMEX	IYF	Tue, Oct 7, 2014	41.75	41.82	41.29	41.31
3609	AMEX	IYF	Mon, Oct 6, 2014	42.34	42.34	41.90	41.97
3608	AMEX	IYF	Fri, Oct 3, 2014	41.81	42.09	41.76	42.05
3607	AMEX	IYF	Thu, Oct 2, 2014	41.33	41.65	41.12	41.48
3606	AMEX	IYF	Wed, Oct 1, 2014	41.80	41.85	41.35	41.40
3605	AMEX	IYF	Tue, Sep 30, 2014	42.04	42.12	41.81	41.86
3604	AMEX	IYF	Mon, Sep 29, 2014	41.75	42.02	41.66	41.93
3603	AMEX	IYF	Fri, Sep 26, 2014	41.88	42.19	41.80	42.10
3602	AMEX	IYF	Thu, Sep 25, 2014	42.28	42.28	41.72	41.72
3601	AMEX	IYF	Wed, Sep 24, 2014	42.19	42.39	42.06	42.36
3600	AMEX	IYF	Tue, Sep 23, 2014	42.44	42.68	42.27	42.28
3599	AMEX	IYF	Mon, Sep 22, 2014	42.85	42.89	42.57	42.61
3598	AMEX	IYF	Fri, Sep 19, 2014	43.26	43.30	42.85	42.93
3597	AMEX	IYF	Thu, Sep 18, 2014	42.92	43.16	42.86	43.09
3596	AMEX	IYF	Wed, Sep 17, 2014	42.59	42.92	42.49	42.72
3595	AMEX	IYF	Tue, Sep 16, 2014	42.35	42.64	42.30	42.55
3594	AMEX	IYF	Mon, Sep 15, 2014	42.43	42.48	42.30	42.39
3593	AMEX	IYF	Fri, Sep 12, 2014	42.52	42.65	42.28	42.42
3592	AMEX	IYF	Thu, Sep 11, 2014	42.34	42.59	42.34	42.57
3591	AMEX	IYF	Wed, Sep 10, 2014	42.40	42.55	42.32	42.49
3590	AMEX	IYF	Tue, Sep 9, 2014	42.68	42.68	42.30	42.34
3589	AMEX	IYF	Mon, Sep 8, 2014	42.63	42.85	42.59	42.73
3588	AMEX	IYF	Fri, Sep 5, 2014	42.57	42.73	42.39	42.73
3587	AMEX	IYF	Thu, Sep 4, 2014	42.69	42.88	42.50	42.64
3586	AMEX	IYF	Wed, Sep 3, 2014	42.84	42.89	42.56	42.65
3585	AMEX	IYF	Tue, Sep 2, 2014	42.68	42.75	42.47	42.70
3584	AMEX	IYF	Fri, Aug 29, 2014	42.44	42.56	42.38	42.53
3583	AMEX	IYF	Thu, Aug 28, 2014	42.32	42.39	42.22	42.33
3582	AMEX	IYF	Wed, Aug 27, 2014	42.65	42.65	42.45	42.51
3581	AMEX	IYF	Tue, Aug 26, 2014	42.47	42.69	42.47	42.55
3580	AMEX	IYF	Mon, Aug 25, 2014	42.31	42.59	42.31	42.45
3579	AMEX	IYF	Fri, Aug 22, 2014	42.31	42.37	42.13	42.15
3578	AMEX	IYF	Thu, Aug 21, 2014	41.98	42.37	41.94	42.30
3577	AMEX	IYF	Wed, Aug 20, 2014	41.71	41.96	41.68	41.92
3576	AMEX	IYF	Tue, Aug 19, 2014	41.80	41.88	41.77	41.80
3575	AMEX	IYF	Mon, Aug 18, 2014	41.49	41.74	41.49	41.73
3574	AMEX	IYF	Fri, Aug 15, 2014	41.57	41.61	41.05	41.31
3573	AMEX	IYF	Thu, Aug 14, 2014	41.28	41.45	41.28	41.44
3572	AMEX	IYF	Wed, Aug 13, 2014	41.13	41.31	41.10	41.26
3571	AMEX	IYF	Tue, Aug 12, 2014	40.90	41.12	40.90	40.99
3570	AMEX	IYF	Mon, Aug 11, 2014	41.03	41.10	40.93	40.96
3569	AMEX	IYF	Fri, Aug 8, 2014	40.52	40.89	40.43	40.87
3568	AMEX	IYF	Thu, Aug 7, 2014	40.89	40.93	40.43	40.50
3567	AMEX	IYF	Wed, Aug 6, 2014	40.39	40.86	40.39	40.70
3566	AMEX	IYF	Tue, Aug 5, 2014	40.75	40.86	40.42	40.52
3565	AMEX	IYF	Mon, Aug 4, 2014	40.73	40.97	40.59	40.91
3564	AMEX	IYF	Fri, Aug 1, 2014	40.83	40.95	40.47	40.62
3563	AMEX	IYF	Thu, Jul 31, 2014	41.45	41.52	40.90	40.90
3562	AMEX	IYF	Wed, Jul 30, 2014	41.76	41.85	41.50	41.72
3561	AMEX	IYF	Tue, Jul 29, 2014	41.89	41.91	41.59	41.60
3560	AMEX	IYF	Mon, Jul 28, 2014	41.78	41.85	41.57	41.80
3559	AMEX	IYF	Fri, Jul 25, 2014	41.93	41.94	41.73	41.79
3558	AMEX	IYF	Thu, Jul 24, 2014	42.09	42.12	42.03	42.09
3557	AMEX	IYF	Wed, Jul 23, 2014	41.92	42.05	41.85	42.01
3556	AMEX	IYF	Tue, Jul 22, 2014	41.91	41.97	41.83	41.92
3555	AMEX	IYF	Mon, Jul 21, 2014	41.70	41.81	41.59	41.78
3554	AMEX	IYF	Fri, Jul 18, 2014	41.56	41.89	41.56	41.88
3553	AMEX	IYF	Thu, Jul 17, 2014	41.76	41.90	41.38	41.43
3552	AMEX	IYF	Wed, Jul 16, 2014	42.15	42.15	41.84	41.94
3551	AMEX	IYF	Tue, Jul 15, 2014	41.96	42.12	41.84	42.04
3550	AMEX	IYF	Mon, Jul 14, 2014	41.93	41.93	41.73	41.73
3549	AMEX	IYF	Fri, Jul 11, 2014	41.40	41.55	41.27	41.52
3548	AMEX	IYF	Thu, Jul 10, 2014	41.23	41.54	41.19	41.48
3547	AMEX	IYF	Wed, Jul 9, 2014	41.71	41.75	41.56	41.69
3546	AMEX	IYF	Tue, Jul 8, 2014	41.78	41.82	41.50	41.61
3545	AMEX	IYF	Mon, Jul 7, 2014	42.01	42.03	41.81	41.89
3544	AMEX	IYF	Thu, Jul 3, 2014	41.99	42.12	41.99	42.10
3543	AMEX	IYF	Wed, Jul 2, 2014	41.93	41.94	41.78	41.82
3542	AMEX	IYF	Tue, Jul 1, 2014	41.69	42.04	41.67	41.83
3541	AMEX	IYF	Mon, Jun 30, 2014	41.48	41.61	41.47	41.57
3540	AMEX	IYF	Fri, Jun 27, 2014	41.31	41.56	41.31	41.55
3539	AMEX	IYF	Thu, Jun 26, 2014	41.45	41.46	41.15	41.41
3538	AMEX	IYF	Wed, Jun 25, 2014	41.33	41.56	41.25	41.51
3537	AMEX	IYF	Tue, Jun 24, 2014	41.62	41.84	41.43	41.43
3536	AMEX	IYF	Mon, Jun 23, 2014	41.80	41.92	41.72	41.86
3535	AMEX	IYF	Fri, Jun 20, 2014	41.78	41.87	41.72	41.83
3534	AMEX	IYF	Thu, Jun 19, 2014	41.79	41.79	41.55	41.69
3533	AMEX	IYF	Wed, Jun 18, 2014	41.53	41.80	41.38	41.77
3532	AMEX	IYF	Tue, Jun 17, 2014	41.13	41.57	41.08	41.52
3531	AMEX	IYF	Mon, Jun 16, 2014	41.20	41.26	41.04	41.16
3530	AMEX	IYF	Fri, Jun 13, 2014	41.36	41.47	41.25	41.33
3529	AMEX	IYF	Thu, Jun 12, 2014	41.50	41.55	41.24	41.33
3528	AMEX	IYF	Wed, Jun 11, 2014	41.67	41.67	41.44	41.54
3527	AMEX	IYF	Tue, Jun 10, 2014	41.71	41.81	41.68	41.80
3526	AMEX	IYF	Mon, Jun 9, 2014	41.70	41.92	41.70	41.86
3525	AMEX	IYF	Fri, Jun 6, 2014	41.53	41.77	41.53	41.76
3524	AMEX	IYF	Thu, Jun 5, 2014	41.17	41.50	40.98	41.50
3523	AMEX	IYF	Wed, Jun 4, 2014	40.80	41.10	40.80	41.08
3522	AMEX	IYF	Tue, Jun 3, 2014	40.78	40.94	40.73	40.94
3521	AMEX	IYF	Mon, Jun 2, 2014	40.80	40.93	40.65	40.91
3520	AMEX	IYF	Fri, May 30, 2014	40.69	40.83	40.67	40.78
3519	AMEX	IYF	Thu, May 29, 2014	40.71	40.75	40.56	40.71
3518	AMEX	IYF	Wed, May 28, 2014	40.73	40.73	40.56	40.64
3517	AMEX	IYF	Tue, May 27, 2014	40.48	40.86	40.48	40.77
3516	AMEX	IYF	Fri, May 23, 2014	40.21	40.39	40.20	40.38
3515	AMEX	IYF	Thu, May 22, 2014	40.14	40.28	40.03	40.25
3514	AMEX	IYF	Wed, May 21, 2014	39.97	40.18	39.95	40.09
3513	AMEX	IYF	Tue, May 20, 2014	40.09	40.09	39.70	39.81
3512	AMEX	IYF	Mon, May 19, 2014	39.74	40.10	39.74	40.07
3511	AMEX	IYF	Fri, May 16, 2014	39.78	39.87	39.58	39.87
3510	AMEX	IYF	Thu, May 15, 2014	40.06	40.08	39.51	39.77
3509	AMEX	IYF	Wed, May 14, 2014	40.45	40.46	40.16	40.21
3508	AMEX	IYF	Tue, May 13, 2014	40.56	40.69	40.48	40.50
3507	AMEX	IYF	Mon, May 12, 2014	40.34	40.62	40.34	40.61
3506	AMEX	IYF	Fri, May 9, 2014	40.15	40.21	40.01	40.21
3505	AMEX	IYF	Thu, May 8, 2014	40.09	40.43	40.09	40.20
3504	AMEX	IYF	Wed, May 7, 2014	39.76	40.14	39.68	40.13
3503	AMEX	IYF	Tue, May 6, 2014	40.09	40.09	39.61	39.61
3502	AMEX	IYF	Mon, May 5, 2014	39.91	40.15	39.80	40.14
3501	AMEX	IYF	Fri, May 2, 2014	40.25	40.55	40.17	40.26
3500	AMEX	IYF	Thu, May 1, 2014	40.12	40.33	40.07	40.27
3499	AMEX	IYF	Wed, Apr 30, 2014	40.04	40.22	39.93	40.18
3498	AMEX	IYF	Tue, Apr 29, 2014	39.82	40.09	39.82	40.06
3497	AMEX	IYF	Mon, Apr 28, 2014	40.00	40.01	39.41	39.75
3496	AMEX	IYF	Fri, Apr 25, 2014	40.21	40.22	39.89	39.90
3495	AMEX	IYF	Thu, Apr 24, 2014	40.51	40.54	40.21	40.35
3494	AMEX	IYF	Wed, Apr 23, 2014	40.34	40.39	40.23	40.36
3493	AMEX	IYF	Tue, Apr 22, 2014	40.07	40.43	40.00	40.33
3492	AMEX	IYF	Mon, Apr 21, 2014	40.06	40.12	39.99	40.06
3491	AMEX	IYF	Thu, Apr 17, 2014	40.06	40.15	39.91	40.08
3490	AMEX	IYF	Wed, Apr 16, 2014	39.85	40.04	39.69	40.03
3489	AMEX	IYF	Tue, Apr 15, 2014	39.42	39.71	39.13	39.68
3488	AMEX	IYF	Mon, Apr 14, 2014	39.41	39.49	38.94	39.31
3487	AMEX	IYF	Fri, Apr 11, 2014	39.01	39.46	38.91	39.02
3486	AMEX	IYF	Thu, Apr 10, 2014	40.35	40.36	39.44	39.45
3485	AMEX	IYF	Wed, Apr 9, 2014	40.13	40.39	39.98	40.33
3484	AMEX	IYF	Tue, Apr 8, 2014	40.00	40.11	39.73	40.06
3483	AMEX	IYF	Mon, Apr 7, 2014	40.34	40.49	39.93	39.97
3482	AMEX	IYF	Fri, Apr 4, 2014	41.20	41.24	40.54	40.54
3481	AMEX	IYF	Thu, Apr 3, 2014	41.04	41.12	40.87	41.03
3480	AMEX	IYF	Wed, Apr 2, 2014	41.10	41.15	40.97	41.10
3479	AMEX	IYF	Tue, Apr 1, 2014	41.03	41.06	40.85	41.06
3478	AMEX	IYF	Mon, Mar 31, 2014	40.55	40.89	40.55	40.88
3477	AMEX	IYF	Fri, Mar 28, 2014	40.34	40.69	40.31	40.41
3476	AMEX	IYF	Thu, Mar 27, 2014	40.39	40.52	40.11	40.31
3475	AMEX	IYF	Wed, Mar 26, 2014	41.15	41.15	40.51	40.53
3474	AMEX	IYF	Tue, Mar 25, 2014	41.13	41.22	40.76	40.94
3473	AMEX	IYF	Mon, Mar 24, 2014	41.33	41.35	40.90	41.08
3472	AMEX	IYF	Fri, Mar 21, 2014	41.31	41.62	41.12	41.17
3471	AMEX	IYF	Thu, Mar 20, 2014	40.55	41.23	40.55	41.16
3470	AMEX	IYF	Wed, Mar 19, 2014	40.76	40.92	40.39	40.62
3469	AMEX	IYF	Tue, Mar 18, 2014	40.63	40.78	40.56	40.75
3468	AMEX	IYF	Mon, Mar 17, 2014	40.39	40.66	40.39	40.55
3467	AMEX	IYF	Fri, Mar 14, 2014	40.17	40.51	40.09	40.15
3466	AMEX	IYF	Thu, Mar 13, 2014	40.87	40.94	40.27	40.32
3465	AMEX	IYF	Wed, Mar 12, 2014	40.56	40.79	40.48	40.79
3464	AMEX	IYF	Tue, Mar 11, 2014	41.03	41.08	40.73	40.82
3463	AMEX	IYF	Mon, Mar 10, 2014	40.93	41.03	40.81	41.03
3462	AMEX	IYF	Fri, Mar 7, 2014	41.17	41.19	40.86	41.03
3461	AMEX	IYF	Thu, Mar 6, 2014	40.82	40.97	40.78	40.88
3460	AMEX	IYF	Wed, Mar 5, 2014	40.47	40.69	40.43	40.63
3459	AMEX	IYF	Tue, Mar 4, 2014	40.10	40.49	40.10	40.47
3458	AMEX	IYF	Mon, Mar 3, 2014	39.60	39.76	39.46	39.68
3457	AMEX	IYF	Fri, Feb 28, 2014	39.82	40.21	39.76	40.05
3456	AMEX	IYF	Thu, Feb 27, 2014	39.61	39.82	39.49	39.82
3455	AMEX	IYF	Wed, Feb 26, 2014	39.69	39.78	39.45	39.64
3454	AMEX	IYF	Tue, Feb 25, 2014	39.75	39.86	39.57	39.65
3453	AMEX	IYF	Mon, Feb 24, 2014	39.48	40.03	39.48	39.77
3452	AMEX	IYF	Fri, Feb 21, 2014	39.53	39.67	39.41	39.52
3451	AMEX	IYF	Thu, Feb 20, 2014	39.47	39.57	39.21	39.48
3450	AMEX	IYF	Wed, Feb 19, 2014	39.75	40.03	39.37	39.43
3449	AMEX	IYF	Tue, Feb 18, 2014	39.83	39.93	39.72	39.91
3448	AMEX	IYF	Fri, Feb 14, 2014	39.59	39.82	39.58	39.80
3447	AMEX	IYF	Thu, Feb 13, 2014	39.21	39.72	39.21	39.71
3446	AMEX	IYF	Wed, Feb 12, 2014	39.56	39.71	39.42	39.57
3445	AMEX	IYF	Tue, Feb 11, 2014	39.27	39.62	39.14	39.54
3444	AMEX	IYF	Mon, Feb 10, 2014	39.16	39.23	38.95	39.18
3443	AMEX	IYF	Fri, Feb 7, 2014	38.84	39.17	38.68	39.17
3442	AMEX	IYF	Thu, Feb 6, 2014	38.21	38.66	38.17	38.65
3441	AMEX	IYF	Wed, Feb 5, 2014	38.03	38.21	37.85	38.13
3440	AMEX	IYF	Tue, Feb 4, 2014	37.95	38.30	37.81	38.13
3439	AMEX	IYF	Mon, Feb 3, 2014	38.70	38.79	37.74	37.76
3438	AMEX	IYF	Fri, Jan 31, 2014	38.64	39.07	38.55	38.66
3437	AMEX	IYF	Thu, Jan 30, 2014	39.07	39.27	38.91	39.18
3436	AMEX	IYF	Wed, Jan 29, 2014	38.60	39.01	38.58	38.67
3435	AMEX	IYF	Tue, Jan 28, 2014	38.82	39.15	38.78	39.10
3434	AMEX	IYF	Mon, Jan 27, 2014	38.96	39.11	38.42	38.60
3433	AMEX	IYF	Fri, Jan 24, 2014	39.60	39.60	38.91	38.91
3432	AMEX	IYF	Thu, Jan 23, 2014	40.29	40.29	39.67	39.83
3431	AMEX	IYF	Wed, Jan 22, 2014	40.37	40.45	40.31	40.43
3430	AMEX	IYF	Tue, Jan 21, 2014	40.46	40.51	40.11	40.33
3429	AMEX	IYF	Fri, Jan 17, 2014	40.30	40.43	40.17	40.22
3428	AMEX	IYF	Thu, Jan 16, 2014	40.45	40.48	40.23	40.30
3427	AMEX	IYF	Wed, Jan 15, 2014	40.30	40.55	40.28	40.55
3426	AMEX	IYF	Tue, Jan 14, 2014	40.01	40.15	39.80	40.14
3425	AMEX	IYF	Mon, Jan 13, 2014	40.36	40.36	39.72	39.80
3424	AMEX	IYF	Fri, Jan 10, 2014	40.38	40.43	40.20	40.38
3423	AMEX	IYF	Thu, Jan 9, 2014	40.43	40.43	40.17	40.40
3422	AMEX	IYF	Wed, Jan 8, 2014	40.20	40.31	40.12	40.27
3421	AMEX	IYF	Tue, Jan 7, 2014	40.35	40.35	40.07	40.15
3420	AMEX	IYF	Mon, Jan 6, 2014	40.21	40.36	40.06	40.12
3419	AMEX	IYF	Fri, Jan 3, 2014	39.91	40.20	39.91	40.08
3418	AMEX	IYF	Thu, Jan 2, 2014	40.04	40.04	39.76	39.86
3417	AMEX	IYF	Tue, Dec 31, 2013	40.02	40.11	39.98	40.08
3416	AMEX	IYF	Mon, Dec 30, 2013	39.99	40.02	39.89	39.93
3415	AMEX	IYF	Fri, Dec 27, 2013	39.96	40.01	39.91	39.97
3414	AMEX	IYF	Thu, Dec 26, 2013	40.02	40.04	39.91	39.97
3413	AMEX	IYF	Tue, Dec 24, 2013	39.92	39.92	39.80	39.92
3412	AMEX	IYF	Mon, Dec 23, 2013	39.84	39.88	39.76	39.83
3411	AMEX	IYF	Fri, Dec 20, 2013	39.61	39.88	39.60	39.82
3410	AMEX	IYF	Thu, Dec 19, 2013	39.53	39.66	39.46	39.53
3409	AMEX	IYF	Wed, Dec 18, 2013	38.97	39.70	38.68	39.69
3408	AMEX	IYF	Tue, Dec 17, 2013	38.96	38.96	38.77	38.84
3407	AMEX	IYF	Mon, Dec 16, 2013	39.01	39.07	38.94	39.00
3406	AMEX	IYF	Fri, Dec 13, 2013	38.82	38.90	38.68	38.77
3405	AMEX	IYF	Thu, Dec 12, 2013	38.74	38.86	38.62	38.69
3404	AMEX	IYF	Wed, Dec 11, 2013	39.18	39.26	38.65	38.72
3403	AMEX	IYF	Tue, Dec 10, 2013	39.26	39.41	39.20	39.20
3402	AMEX	IYF	Mon, Dec 9, 2013	39.36	39.41	39.27	39.34
3401	AMEX	IYF	Fri, Dec 6, 2013	39.08	39.25	38.98	39.20
3400	AMEX	IYF	Thu, Dec 5, 2013	38.83	38.92	38.68	38.70
3399	AMEX	IYF	Wed, Dec 4, 2013	38.69	39.17	38.64	39.02
3398	AMEX	IYF	Tue, Dec 3, 2013	39.05	39.15	38.77	38.90
3397	AMEX	IYF	Mon, Dec 2, 2013	39.36	39.60	39.21	39.25
3396	AMEX	IYF	Fri, Nov 29, 2013	39.60	39.60	39.34	39.34
3395	AMEX	IYF	Wed, Nov 27, 2013	39.30	39.52	39.30	39.51
3394	AMEX	IYF	Tue, Nov 26, 2013	39.36	39.48	39.33	39.35
3393	AMEX	IYF	Mon, Nov 25, 2013	39.39	39.51	39.32	39.37
3392	AMEX	IYF	Fri, Nov 22, 2013	39.19	39.36	39.12	39.35
3391	AMEX	IYF	Thu, Nov 21, 2013	38.74	39.21	38.74	39.17
3390	AMEX	IYF	Wed, Nov 20, 2013	38.76	38.94	38.53	38.64
3389	AMEX	IYF	Tue, Nov 19, 2013	38.77	38.95	38.69	38.76
3388	AMEX	IYF	Mon, Nov 18, 2013	38.99	39.05	38.70	38.81
3387	AMEX	IYF	Fri, Nov 15, 2013	38.75	38.86	38.68	38.85
3386	AMEX	IYF	Thu, Nov 14, 2013	38.51	38.70	38.37	38.68
3385	AMEX	IYF	Wed, Nov 13, 2013	37.77	38.38	37.77	38.37
3384	AMEX	IYF	Tue, Nov 12, 2013	38.22	38.30	37.94	38.05
3383	AMEX	IYF	Mon, Nov 11, 2013	38.31	38.43	38.22	38.37
3382	AMEX	IYF	Fri, Nov 8, 2013	37.65	38.33	37.65	38.32
3381	AMEX	IYF	Thu, Nov 7, 2013	38.10	38.19	37.58	37.61
3380	AMEX	IYF	Wed, Nov 6, 2013	38.11	38.15	37.98	38.06
3379	AMEX	IYF	Tue, Nov 5, 2013	37.92	38.03	37.84	37.92
3378	AMEX	IYF	Mon, Nov 4, 2013	38.20	38.20	38.01	38.09
3377	AMEX	IYF	Fri, Nov 1, 2013	37.99	38.15	37.90	38.06
3376	AMEX	IYF	Thu, Oct 31, 2013	38.35	38.35	37.98	37.98
3375	AMEX	IYF	Wed, Oct 30, 2013	38.68	38.68	38.27	38.41
3374	AMEX	IYF	Tue, Oct 29, 2013	38.61	38.61	38.44	38.59
3373	AMEX	IYF	Mon, Oct 28, 2013	38.55	38.60	38.42	38.51
3372	AMEX	IYF	Fri, Oct 25, 2013	38.41	38.57	38.32	38.55
3371	AMEX	IYF	Thu, Oct 24, 2013	38.37	38.43	38.24	38.43
3370	AMEX	IYF	Wed, Oct 23, 2013	38.48	38.48	38.21	38.30
3369	AMEX	IYF	Tue, Oct 22, 2013	38.52	38.77	38.49	38.57
3368	AMEX	IYF	Mon, Oct 21, 2013	38.54	38.55	38.39	38.47
3367	AMEX	IYF	Fri, Oct 18, 2013	38.58	38.61	38.28	38.52
3366	AMEX	IYF	Thu, Oct 17, 2013	37.90	38.47	37.90	38.45
3365	AMEX	IYF	Wed, Oct 16, 2013	37.56	38.07	37.51	38.06
3364	AMEX	IYF	Tue, Oct 15, 2013	37.56	37.64	37.24	37.30
3363	AMEX	IYF	Mon, Oct 14, 2013	37.14	37.60	37.13	37.58
3362	AMEX	IYF	Fri, Oct 11, 2013	37.09	37.41	36.98	37.40
3361	AMEX	IYF	Thu, Oct 10, 2013	36.60	37.14	36.60	37.14
3360	AMEX	IYF	Wed, Oct 9, 2013	36.14	36.29	35.88	36.16
3359	AMEX	IYF	Tue, Oct 8, 2013	36.52	36.55	36.00	36.01
3358	AMEX	IYF	Mon, Oct 7, 2013	36.49	36.71	36.49	36.51
3357	AMEX	IYF	Fri, Oct 4, 2013	36.49	36.91	36.49	36.90
3356	AMEX	IYF	Thu, Oct 3, 2013	36.73	36.89	36.41	36.60
3355	AMEX	IYF	Wed, Oct 2, 2013	36.77	36.95	36.65	36.92
3354	AMEX	IYF	Tue, Oct 1, 2013	36.78	37.04	36.69	37.01
3353	AMEX	IYF	Mon, Sep 30, 2013	36.54	36.80	36.47	36.64
3352	AMEX	IYF	Fri, Sep 27, 2013	36.80	36.98	36.80	36.95
3351	AMEX	IYF	Thu, Sep 26, 2013	37.12	37.22	36.89	37.04
3350	AMEX	IYF	Wed, Sep 25, 2013	36.88	37.11	36.75	37.02
3349	AMEX	IYF	Tue, Sep 24, 2013	37.04	37.12	36.82	36.86
3348	AMEX	IYF	Mon, Sep 23, 2013	37.38	37.43	37.11	37.15
3347	AMEX	IYF	Fri, Sep 20, 2013	37.93	37.93	37.56	37.59
3346	AMEX	IYF	Thu, Sep 19, 2013	38.07	38.17	37.74	37.80
3345	AMEX	IYF	Wed, Sep 18, 2013	37.49	38.13	37.40	37.99
3344	AMEX	IYF	Tue, Sep 17, 2013	37.41	37.57	37.39	37.57
3343	AMEX	IYF	Mon, Sep 16, 2013	37.45	37.54	37.32	37.39
3342	AMEX	IYF	Fri, Sep 13, 2013	36.99	37.03	36.89	37.01
3341	AMEX	IYF	Thu, Sep 12, 2013	37.07	37.17	36.87	36.91
3340	AMEX	IYF	Wed, Sep 11, 2013	37.07	37.15	36.93	37.13
3339	AMEX	IYF	Tue, Sep 10, 2013	37.01	37.09	36.90	37.09
3338	AMEX	IYF	Mon, Sep 9, 2013	36.32	36.66	36.30	36.65
3337	AMEX	IYF	Fri, Sep 6, 2013	36.32	36.44	35.85	36.23
3336	AMEX	IYF	Thu, Sep 5, 2013	36.25	36.37	36.13	36.18
3335	AMEX	IYF	Wed, Sep 4, 2013	35.88	36.28	35.81	36.15
3334	AMEX	IYF	Tue, Sep 3, 2013	36.01	36.20	35.67	35.91
3333	AMEX	IYF	Fri, Aug 30, 2013	35.97	35.97	35.55	35.63
3332	AMEX	IYF	Thu, Aug 29, 2013	35.76	36.06	35.64	35.88
3331	AMEX	IYF	Wed, Aug 28, 2013	35.70	35.95	35.54	35.76
3330	AMEX	IYF	Tue, Aug 27, 2013	36.01	36.19	35.69	35.69
3329	AMEX	IYF	Mon, Aug 26, 2013	36.79	36.87	36.51	36.51
3328	AMEX	IYF	Fri, Aug 23, 2013	36.79	36.80	36.58	36.72
3327	AMEX	IYF	Thu, Aug 22, 2013	36.43	36.74	36.39	36.69
3326	AMEX	IYF	Wed, Aug 21, 2013	36.40	36.67	36.18	36.30
3325	AMEX	IYF	Tue, Aug 20, 2013	36.16	36.60	36.11	36.53
3324	AMEX	IYF	Mon, Aug 19, 2013	36.57	36.57	36.09	36.11
3323	AMEX	IYF	Fri, Aug 16, 2013	36.59	36.86	36.52	36.60
3322	AMEX	IYF	Thu, Aug 15, 2013	37.00	37.00	36.62	36.69
3321	AMEX	IYF	Wed, Aug 14, 2013	37.40	37.51	37.27	37.28
3320	AMEX	IYF	Tue, Aug 13, 2013	37.42	37.49	37.10	37.36
3319	AMEX	IYF	Mon, Aug 12, 2013	37.28	37.39	37.19	37.28
3318	AMEX	IYF	Fri, Aug 9, 2013	37.46	37.62	37.39	37.48
3317	AMEX	IYF	Thu, Aug 8, 2013	37.66	37.74	37.31	37.53
3316	AMEX	IYF	Wed, Aug 7, 2013	37.60	37.61	37.29	37.46
3315	AMEX	IYF	Tue, Aug 6, 2013	37.97	37.97	37.67	37.70
3314	AMEX	IYF	Mon, Aug 5, 2013	38.03	38.12	37.95	37.99
3313	AMEX	IYF	Fri, Aug 2, 2013	38.09	38.20	37.99	38.09
3312	AMEX	IYF	Thu, Aug 1, 2013	37.86	38.13	37.86	38.07
3311	AMEX	IYF	Wed, Jul 31, 2013	37.70	37.86	37.48	37.49
3310	AMEX	IYF	Tue, Jul 30, 2013	37.78	37.84	37.52	37.58
3309	AMEX	IYF	Mon, Jul 29, 2013	37.75	37.75	37.49	37.59
3308	AMEX	IYF	Fri, Jul 26, 2013	37.74	37.87	37.54	37.85
3307	AMEX	IYF	Thu, Jul 25, 2013	37.77	37.93	37.58	37.90
3306	AMEX	IYF	Wed, Jul 24, 2013	38.22	38.25	37.74	37.82
3305	AMEX	IYF	Tue, Jul 23, 2013	38.45	38.45	38.08	38.16
3304	AMEX	IYF	Mon, Jul 22, 2013	38.06	38.27	37.97	38.26
3303	AMEX	IYF	Fri, Jul 19, 2013	37.95	38.05	37.82	38.01
3302	AMEX	IYF	Thu, Jul 18, 2013	37.67	38.03	37.67	38.02
3301	AMEX	IYF	Wed, Jul 17, 2013	37.45	37.63	37.35	37.54
3300	AMEX	IYF	Tue, Jul 16, 2013	37.61	37.62	37.25	37.36
3299	AMEX	IYF	Mon, Jul 15, 2013	37.62	37.62	37.37	37.54
3298	AMEX	IYF	Fri, Jul 12, 2013	37.29	37.40	37.18	37.39
3297	AMEX	IYF	Thu, Jul 11, 2013	37.26	37.28	36.90	37.16
3296	AMEX	IYF	Wed, Jul 10, 2013	36.90	36.93	36.61	36.78
3295	AMEX	IYF	Tue, Jul 9, 2013	36.92	37.00	36.65	36.98
3294	AMEX	IYF	Mon, Jul 8, 2013	36.70	36.80	36.59	36.68
3293	AMEX	IYF	Fri, Jul 5, 2013	36.24	36.48	35.96	36.48
3292	AMEX	IYF	Wed, Jul 3, 2013	35.88	35.96	35.70	35.92
3291	AMEX	IYF	Tue, Jul 2, 2013	35.93	36.30	35.81	36.01
3290	AMEX	IYF	Mon, Jul 1, 2013	35.91	36.27	35.91	35.96
3289	AMEX	IYF	Fri, Jun 28, 2013	35.80	35.94	35.60	35.77
3288	AMEX	IYF	Thu, Jun 27, 2013	35.69	36.03	35.69	35.97
3287	AMEX	IYF	Wed, Jun 26, 2013	35.50	35.58	35.28	35.48
3286	AMEX	IYF	Tue, Jun 25, 2013	35.00	35.39	34.85	35.23
3285	AMEX	IYF	Mon, Jun 24, 2013	34.81	34.99	34.26	34.61
3284	AMEX	IYF	Fri, Jun 21, 2013	35.42	35.44	34.83	35.24
3283	AMEX	IYF	Thu, Jun 20, 2013	35.54	35.69	35.00	35.00
3282	AMEX	IYF	Wed, Jun 19, 2013	36.44	36.48	35.94	35.95
3281	AMEX	IYF	Tue, Jun 18, 2013	36.30	36.55	36.20	36.44
3280	AMEX	IYF	Mon, Jun 17, 2013	36.15	36.37	36.03	36.21
3279	AMEX	IYF	Fri, Jun 14, 2013	36.31	36.37	35.84	35.91
3278	AMEX	IYF	Thu, Jun 13, 2013	35.66	36.34	35.49	36.31
3277	AMEX	IYF	Wed, Jun 12, 2013	36.23	36.23	35.56	35.60
3276	AMEX	IYF	Tue, Jun 11, 2013	36.17	36.34	35.95	35.99
3275	AMEX	IYF	Mon, Jun 10, 2013	36.69	36.71	36.42	36.56
3274	AMEX	IYF	Fri, Jun 7, 2013	36.11	36.56	36.05	36.53
3273	AMEX	IYF	Thu, Jun 6, 2013	35.47	36.02	35.30	36.01
3272	AMEX	IYF	Wed, Jun 5, 2013	35.97	36.10	35.42	35.49
3271	AMEX	IYF	Tue, Jun 4, 2013	36.42	36.61	35.96	36.07
3270	AMEX	IYF	Mon, Jun 3, 2013	36.45	36.50	35.89	36.40
3269	AMEX	IYF	Fri, May 31, 2013	36.92	36.94	36.33	36.33
3268	AMEX	IYF	Thu, May 30, 2013	36.58	37.02	36.54	36.89
3267	AMEX	IYF	Wed, May 29, 2013	36.41	36.67	36.24	36.57
3266	AMEX	IYF	Tue, May 28, 2013	36.79	36.98	36.45	36.60
3265	AMEX	IYF	Fri, May 24, 2013	36.14	36.36	35.98	36.32
3264	AMEX	IYF	Thu, May 23, 2013	36.00	36.48	35.96	36.30
3263	AMEX	IYF	Wed, May 22, 2013	37.13	37.48	36.41	36.56
3262	AMEX	IYF	Tue, May 21, 2013	36.95	37.14	36.92	37.01
3261	AMEX	IYF	Mon, May 20, 2013	36.89	37.08	36.82	36.94
3260	AMEX	IYF	Fri, May 17, 2013	36.69	36.92	36.60	36.91
3259	AMEX	IYF	Thu, May 16, 2013	36.72	36.77	36.37	36.46
3258	AMEX	IYF	Wed, May 15, 2013	36.38	36.73	36.27	36.67
3257	AMEX	IYF	Tue, May 14, 2013	35.93	36.38	35.90	36.37
3256	AMEX	IYF	Mon, May 13, 2013	35.69	35.89	35.59	35.81
3255	AMEX	IYF	Fri, May 10, 2013	35.65	35.72	35.54	35.70
3254	AMEX	IYF	Thu, May 9, 2013	35.84	35.84	35.50	35.59
3253	AMEX	IYF	Wed, May 8, 2013	35.59	35.84	35.49	35.82
3252	AMEX	IYF	Tue, May 7, 2013	35.44	35.62	35.30	35.59
3251	AMEX	IYF	Mon, May 6, 2013	35.06	35.38	35.06	35.37
3250	AMEX	IYF	Fri, May 3, 2013	35.00	35.19	34.99	35.04
3249	AMEX	IYF	Thu, May 2, 2013	34.40	34.73	34.40	34.71
3248	AMEX	IYF	Wed, May 1, 2013	34.62	34.68	34.35	34.38
3247	AMEX	IYF	Tue, Apr 30, 2013	34.65	34.77	34.52	34.76
3246	AMEX	IYF	Mon, Apr 29, 2013	34.57	34.67	34.48	34.62
3245	AMEX	IYF	Fri, Apr 26, 2013	34.59	34.62	34.35	34.46
3244	AMEX	IYF	Thu, Apr 25, 2013	34.58	34.78	34.48	34.61
3243	AMEX	IYF	Wed, Apr 24, 2013	33.98	34.48	33.98	34.45
3242	AMEX	IYF	Tue, Apr 23, 2013	33.88	34.25	33.88	34.25
3241	AMEX	IYF	Mon, Apr 22, 2013	34.11	34.11	33.40	33.71
3240	AMEX	IYF	Fri, Apr 19, 2013	33.40	33.69	33.27	33.68
3239	AMEX	IYF	Thu, Apr 18, 2013	33.60	33.60	33.10	33.23
3238	AMEX	IYF	Wed, Apr 17, 2013	33.79	33.85	33.28	33.52
3237	AMEX	IYF	Tue, Apr 16, 2013	34.00	34.15	33.75	34.13
3236	AMEX	IYF	Mon, Apr 15, 2013	34.31	34.41	33.58	33.59
3235	AMEX	IYF	Fri, Apr 12, 2013	34.29	34.45	34.22	34.40
3234	AMEX	IYF	Thu, Apr 11, 2013	34.46	34.67	34.37	34.55
3233	AMEX	IYF	Wed, Apr 10, 2013	34.16	34.45	34.16	34.43
3232	AMEX	IYF	Tue, Apr 9, 2013	34.06	34.18	33.90	34.01
3231	AMEX	IYF	Mon, Apr 8, 2013	33.63	33.98	33.48	33.98
3230	AMEX	IYF	Fri, Apr 5, 2013	33.21	33.66	33.20	33.61
3229	AMEX	IYF	Thu, Apr 4, 2013	33.36	33.72	33.36	33.71
3228	AMEX	IYF	Wed, Apr 3, 2013	33.88	33.97	33.32	33.40
3227	AMEX	IYF	Tue, Apr 2, 2013	33.95	34.00	33.85	33.92
3226	AMEX	IYF	Mon, Apr 1, 2013	33.97	34.05	33.69	33.77
3225	AMEX	IYF	Thu, Mar 28, 2013	33.89	33.98	33.79	33.93
3224	AMEX	IYF	Wed, Mar 27, 2013	33.78	33.89	33.64	33.86
3223	AMEX	IYF	Tue, Mar 26, 2013	33.86	33.96	33.76	33.96
3222	AMEX	IYF	Mon, Mar 25, 2013	33.92	33.97	33.56	33.71
3221	AMEX	IYF	Fri, Mar 22, 2013	33.84	33.90	33.71	33.86
3220	AMEX	IYF	Thu, Mar 21, 2013	33.85	33.98	33.66	33.69
3219	AMEX	IYF	Wed, Mar 20, 2013	33.99	34.07	33.92	34.01
3218	AMEX	IYF	Tue, Mar 19, 2013	34.07	34.12	33.61	33.79
3217	AMEX	IYF	Mon, Mar 18, 2013	33.81	34.10	33.80	33.96
3216	AMEX	IYF	Fri, Mar 15, 2013	34.22	34.28	34.03	34.24
3215	AMEX	IYF	Thu, Mar 14, 2013	34.09	34.19	34.02	34.18
3214	AMEX	IYF	Wed, Mar 13, 2013	33.91	34.00	33.80	33.97
3213	AMEX	IYF	Tue, Mar 12, 2013	34.01	34.03	33.78	33.85
3212	AMEX	IYF	Mon, Mar 11, 2013	33.89	34.06	33.76	34.05
3211	AMEX	IYF	Fri, Mar 8, 2013	33.89	33.92	33.62	33.85
3210	AMEX	IYF	Thu, Mar 7, 2013	33.61	33.75	33.58	33.73
3209	AMEX	IYF	Wed, Mar 6, 2013	33.56	33.62	33.40	33.52
3208	AMEX	IYF	Tue, Mar 5, 2013	33.29	33.51	33.21	33.35
3207	AMEX	IYF	Mon, Mar 4, 2013	32.73	33.10	32.71	33.08
3206	AMEX	IYF	Fri, Mar 1, 2013	32.49	32.87	32.35	32.83
3205	AMEX	IYF	Thu, Feb 28, 2013	32.78	32.97	32.68	32.71
3204	AMEX	IYF	Wed, Feb 27, 2013	32.29	32.83	32.28	32.78
3203	AMEX	IYF	Tue, Feb 26, 2013	32.26	32.37	32.00	32.31
3202	AMEX	IYF	Mon, Feb 25, 2013	33.17	33.17	32.13	32.15
3201	AMEX	IYF	Fri, Feb 22, 2013	32.78	32.96	32.75	32.96
3200	AMEX	IYF	Thu, Feb 21, 2013	32.78	32.78	32.48	32.56
3199	AMEX	IYF	Wed, Feb 20, 2013	33.27	33.29	32.79	32.80
3198	AMEX	IYF	Tue, Feb 19, 2013	33.11	33.29	33.07	33.29
3197	AMEX	IYF	Fri, Feb 15, 2013	33.13	33.13	32.90	33.01
3196	AMEX	IYF	Thu, Feb 14, 2013	32.92	33.13	32.89	33.10
3195	AMEX	IYF	Wed, Feb 13, 2013	33.15	33.16	32.91	33.00
3194	AMEX	IYF	Tue, Feb 12, 2013	32.89	33.10	32.80	33.06
3193	AMEX	IYF	Mon, Feb 11, 2013	32.76	32.88	32.69	32.85
3192	AMEX	IYF	Fri, Feb 8, 2013	32.63	32.76	32.63	32.74
3191	AMEX	IYF	Thu, Feb 7, 2013	32.73	32.82	32.41	32.61
3190	AMEX	IYF	Wed, Feb 6, 2013	32.54	32.76	32.48	32.74
3189	AMEX	IYF	Tue, Feb 5, 2013	32.51	32.73	32.47	32.68
3188	AMEX	IYF	Mon, Feb 4, 2013	32.47	32.54	32.29	32.33
3187	AMEX	IYF	Fri, Feb 1, 2013	32.43	32.72	32.43	32.70
3186	AMEX	IYF	Thu, Jan 31, 2013	32.24	32.31	32.16	32.27
3185	AMEX	IYF	Wed, Jan 30, 2013	32.38	32.38	32.21	32.26
3184	AMEX	IYF	Tue, Jan 29, 2013	32.23	32.43	32.21	32.42
3183	AMEX	IYF	Mon, Jan 28, 2013	32.41	32.42	32.17	32.29
3182	AMEX	IYF	Fri, Jan 25, 2013	32.41	32.41	32.21	32.38
3181	AMEX	IYF	Thu, Jan 24, 2013	32.24	32.42	32.15	32.27
3180	AMEX	IYF	Wed, Jan 23, 2013	32.11	32.16	32.01	32.14
3179	AMEX	IYF	Tue, Jan 22, 2013	31.82	32.15	31.82	32.14
3178	AMEX	IYF	Fri, Jan 18, 2013	31.86	31.88	31.66	31.85
3177	AMEX	IYF	Thu, Jan 17, 2013	31.90	31.92	31.76	31.83
3176	AMEX	IYF	Wed, Jan 16, 2013	31.79	31.87	31.68	31.83
3175	AMEX	IYF	Tue, Jan 15, 2013	31.56	31.86	31.53	31.84
3174	AMEX	IYF	Mon, Jan 14, 2013	31.76	31.79	31.53	31.71
3173	AMEX	IYF	Fri, Jan 11, 2013	31.75	31.78	31.59	31.77
3172	AMEX	IYF	Thu, Jan 10, 2013	31.70	31.84	31.59	31.83
3171	AMEX	IYF	Wed, Jan 9, 2013	31.60	31.71	31.43	31.50
3170	AMEX	IYF	Tue, Jan 8, 2013	31.53	31.53	31.36	31.52
3169	AMEX	IYF	Mon, Jan 7, 2013	31.69	31.69	31.42	31.56
3168	AMEX	IYF	Fri, Jan 4, 2013	31.38	31.67	31.25	31.67
3167	AMEX	IYF	Thu, Jan 3, 2013	31.25	31.36	31.13	31.30
3166	AMEX	IYF	Wed, Jan 2, 2013	31.11	31.30	31.06	31.28
3165	AMEX	IYF	Mon, Dec 31, 2012	29.99	30.44	29.97	30.42
3164	AMEX	IYF	Fri, Dec 28, 2012	30.04	30.27	30.03	30.10
3163	AMEX	IYF	Thu, Dec 27, 2012	30.42	30.42	29.92	30.28
3162	AMEX	IYF	Wed, Dec 26, 2012	30.51	30.51	30.28	30.39
3161	AMEX	IYF	Mon, Dec 24, 2012	30.38	30.47	30.36	30.42
3160	AMEX	IYF	Fri, Dec 21, 2012	30.27	30.56	30.27	30.54
3159	AMEX	IYF	Thu, Dec 20, 2012	30.37	30.77	30.37	30.75
3158	AMEX	IYF	Wed, Dec 19, 2012	30.61	30.61	30.36	30.37
3157	AMEX	IYF	Tue, Dec 18, 2012	30.45	30.71	30.36	30.70
3156	AMEX	IYF	Mon, Dec 17, 2012	29.94	30.31	29.93	30.30
3155	AMEX	IYF	Fri, Dec 14, 2012	29.82	29.88	29.74	29.77
3154	AMEX	IYF	Thu, Dec 13, 2012	29.99	30.07	29.81	29.87
3153	AMEX	IYF	Wed, Dec 12, 2012	30.01	30.25	29.99	30.03
3152	AMEX	IYF	Tue, Dec 11, 2012	29.95	30.06	29.84	29.94
3151	AMEX	IYF	Mon, Dec 10, 2012	29.74	29.88	29.70	29.81
3150	AMEX	IYF	Fri, Dec 7, 2012	29.79	29.85	29.69	29.85
3149	AMEX	IYF	Thu, Dec 6, 2012	29.53	29.68	29.51	29.68
3148	AMEX	IYF	Wed, Dec 5, 2012	29.41	29.69	29.30	29.59
3147	AMEX	IYF	Tue, Dec 4, 2012	29.35	29.42	29.18	29.29
3146	AMEX	IYF	Mon, Dec 3, 2012	29.60	29.64	29.35	29.38
3145	AMEX	IYF	Fri, Nov 30, 2012	29.49	29.54	29.36	29.45
3144	AMEX	IYF	Thu, Nov 29, 2012	29.49	29.53	29.32	29.45
3143	AMEX	IYF	Wed, Nov 28, 2012	29.01	29.32	28.87	29.32
3142	AMEX	IYF	Tue, Nov 27, 2012	29.38	29.47	29.17	29.20
3141	AMEX	IYF	Mon, Nov 26, 2012	29.39	29.44	29.27	29.44
3140	AMEX	IYF	Fri, Nov 23, 2012	29.24	29.52	29.24	29.52
3139	AMEX	IYF	Wed, Nov 21, 2012	29.18	29.18	29.03	29.17
3138	AMEX	IYF	Tue, Nov 20, 2012	28.92	29.22	28.89	29.16
3137	AMEX	IYF	Mon, Nov 19, 2012	29.04	29.04	28.82	28.99
3136	AMEX	IYF	Fri, Nov 16, 2012	28.35	28.53	28.12	28.51
3135	AMEX	IYF	Thu, Nov 15, 2012	28.22	28.47	28.15	28.29
3134	AMEX	IYF	Wed, Nov 14, 2012	28.83	28.89	28.17	28.25
3133	AMEX	IYF	Tue, Nov 13, 2012	28.72	29.09	28.71	28.75
3132	AMEX	IYF	Mon, Nov 12, 2012	29.04	29.04	28.87	28.94
3131	AMEX	IYF	Fri, Nov 9, 2012	28.77	29.15	28.72	28.92
3130	AMEX	IYF	Thu, Nov 8, 2012	29.23	29.40	28.88	28.88
3129	AMEX	IYF	Wed, Nov 7, 2012	29.58	29.62	29.04	29.11
3128	AMEX	IYF	Tue, Nov 6, 2012	29.77	30.05	29.76	29.98
3127	AMEX	IYF	Mon, Nov 5, 2012	29.65	29.73	29.42	29.67
3126	AMEX	IYF	Fri, Nov 2, 2012	30.07	30.11	29.71	29.75
3125	AMEX	IYF	Thu, Nov 1, 2012	29.62	29.92	29.57	29.91
3124	AMEX	IYF	Wed, Oct 31, 2012	29.62	29.62	29.35	29.56
3123	AMEX	IYF	Fri, Oct 26, 2012	29.52	29.54	29.25	29.41
3122	AMEX	IYF	Thu, Oct 25, 2012	29.75	29.80	29.39	29.58
3121	AMEX	IYF	Wed, Oct 24, 2012	29.68	29.73	29.47	29.52
3120	AMEX	IYF	Tue, Oct 23, 2012	29.59	29.62	29.38	29.53
3119	AMEX	IYF	Mon, Oct 22, 2012	29.95	30.03	29.72	29.96
3118	AMEX	IYF	Fri, Oct 19, 2012	30.26	30.31	29.85	29.96
3117	AMEX	IYF	Thu, Oct 18, 2012	30.26	30.45	30.22	30.36
3116	AMEX	IYF	Wed, Oct 17, 2012	30.02	30.33	30.01	30.30
3115	AMEX	IYF	Tue, Oct 16, 2012	29.93	30.05	29.87	29.96
3114	AMEX	IYF	Mon, Oct 15, 2012	29.61	29.79	29.45	29.76
3113	AMEX	IYF	Fri, Oct 12, 2012	29.67	29.80	29.42	29.49
3112	AMEX	IYF	Thu, Oct 11, 2012	29.99	30.03	29.83	29.85
3111	AMEX	IYF	Wed, Oct 10, 2012	29.69	29.80	29.57	29.71
3110	AMEX	IYF	Tue, Oct 9, 2012	29.90	30.03	29.66	29.70
3109	AMEX	IYF	Mon, Oct 8, 2012	29.83	29.96	29.79	29.92
3108	AMEX	IYF	Fri, Oct 5, 2012	30.15	30.21	29.87	29.96
3107	AMEX	IYF	Thu, Oct 4, 2012	29.73	29.97	29.68	29.94
3106	AMEX	IYF	Wed, Oct 3, 2012	29.44	29.65	29.29	29.59
3105	AMEX	IYF	Tue, Oct 2, 2012	29.38	29.43	29.21	29.33
3104	AMEX	IYF	Mon, Oct 1, 2012	29.36	29.55	29.20	29.27
3103	AMEX	IYF	Fri, Sep 28, 2012	29.15	29.30	29.05	29.16
3102	AMEX	IYF	Thu, Sep 27, 2012	29.18	29.37	29.08	29.26
3101	AMEX	IYF	Wed, Sep 26, 2012	29.10	29.17	28.97	28.99
3100	AMEX	IYF	Tue, Sep 25, 2012	29.69	29.75	29.18	29.19
3099	AMEX	IYF	Mon, Sep 24, 2012	29.57	29.84	29.55	29.73
3098	AMEX	IYF	Fri, Sep 21, 2012	30.02	30.04	29.70	29.70
3097	AMEX	IYF	Thu, Sep 20, 2012	29.71	29.81	29.59	29.81
3096	AMEX	IYF	Wed, Sep 19, 2012	30.07	30.14	29.96	29.96
3095	AMEX	IYF	Tue, Sep 18, 2012	30.02	30.09	29.91	30.00
3094	AMEX	IYF	Mon, Sep 17, 2012	30.30	30.40	30.08	30.13
3093	AMEX	IYF	Fri, Sep 14, 2012	30.37	30.66	30.33	30.42
3092	AMEX	IYF	Thu, Sep 13, 2012	29.51	30.25	29.44	30.18
3091	AMEX	IYF	Wed, Sep 12, 2012	29.52	29.61	29.45	29.54
3090	AMEX	IYF	Tue, Sep 11, 2012	29.16	29.42	29.14	29.38
3089	AMEX	IYF	Mon, Sep 10, 2012	29.35	29.40	29.16	29.17
3088	AMEX	IYF	Fri, Sep 7, 2012	29.22	29.42	29.22	29.37
3087	AMEX	IYF	Thu, Sep 6, 2012	28.65	29.13	28.65	29.12
3086	AMEX	IYF	Wed, Sep 5, 2012	28.55	28.60	28.44	28.51
3085	AMEX	IYF	Tue, Sep 4, 2012	28.45	28.61	28.35	28.55
3084	AMEX	IYF	Fri, Aug 31, 2012	28.45	28.52	28.28	28.47
3083	AMEX	IYF	Thu, Aug 30, 2012	28.32	28.37	28.17	28.31
3082	AMEX	IYF	Wed, Aug 29, 2012	28.41	28.50	28.39	28.45
3081	AMEX	IYF	Tue, Aug 28, 2012	28.28	28.50	28.27	28.38
3080	AMEX	IYF	Mon, Aug 27, 2012	28.45	28.48	28.32	28.38
3079	AMEX	IYF	Fri, Aug 24, 2012	28.17	28.44	28.12	28.38
3078	AMEX	IYF	Thu, Aug 23, 2012	28.41	28.44	28.22	28.24
3077	AMEX	IYF	Wed, Aug 22, 2012	28.42	28.56	28.33	28.48
3076	AMEX	IYF	Tue, Aug 21, 2012	28.53	28.80	28.45	28.53
3075	AMEX	IYF	Mon, Aug 20, 2012	28.36	28.47	28.33	28.47
3074	AMEX	IYF	Fri, Aug 17, 2012	28.38	28.42	28.31	28.41
3073	AMEX	IYF	Thu, Aug 16, 2012	28.22	28.38	28.11	28.34
3072	AMEX	IYF	Wed, Aug 15, 2012	28.06	28.22	28.04	28.17
3071	AMEX	IYF	Tue, Aug 14, 2012	28.19	28.27	28.02	28.07
3070	AMEX	IYF	Mon, Aug 13, 2012	28.04	28.07	27.89	28.06
3069	AMEX	IYF	Fri, Aug 10, 2012	27.99	28.10	27.91	28.07
3068	AMEX	IYF	Thu, Aug 9, 2012	28.01	28.19	27.99	28.04
3067	AMEX	IYF	Wed, Aug 8, 2012	27.94	28.16	27.94	28.08
3066	AMEX	IYF	Tue, Aug 7, 2012	28.07	28.27	28.07	28.08
3065	AMEX	IYF	Mon, Aug 6, 2012	28.06	28.17	27.96	27.98
3064	AMEX	IYF	Fri, Aug 3, 2012	27.74	28.02	27.71	27.93
3063	AMEX	IYF	Thu, Aug 2, 2012	27.29	27.50	27.12	27.35
3062	AMEX	IYF	Wed, Aug 1, 2012	27.78	27.86	27.52	27.55
3061	AMEX	IYF	Tue, Jul 31, 2012	27.75	27.81	27.64	27.70
3060	AMEX	IYF	Mon, Jul 30, 2012	27.80	27.97	27.76	27.81
3059	AMEX	IYF	Fri, Jul 27, 2012	27.48	27.97	27.40	27.85
3058	AMEX	IYF	Thu, Jul 26, 2012	27.37	27.43	27.21	27.34
3057	AMEX	IYF	Wed, Jul 25, 2012	27.03	27.11	26.82	26.96
3056	AMEX	IYF	Tue, Jul 24, 2012	27.06	27.06	26.68	26.88
3055	AMEX	IYF	Mon, Jul 23, 2012	26.76	27.05	26.72	27.00
3054	AMEX	IYF	Fri, Jul 20, 2012	27.38	27.42	27.20	27.22
3053	AMEX	IYF	Thu, Jul 19, 2012	27.84	27.88	27.50	27.59
3052	AMEX	IYF	Wed, Jul 18, 2012	27.81	27.95	27.73	27.81
3051	AMEX	IYF	Tue, Jul 17, 2012	27.94	27.95	27.53	27.94
3050	AMEX	IYF	Mon, Jul 16, 2012	27.81	27.90	27.68	27.76
3049	AMEX	IYF	Fri, Jul 13, 2012	27.27	27.81	27.27	27.77
3048	AMEX	IYF	Thu, Jul 12, 2012	27.09	27.27	26.96	27.15
3047	AMEX	IYF	Wed, Jul 11, 2012	27.18	27.38	27.13	27.33
3046	AMEX	IYF	Tue, Jul 10, 2012	27.59	27.64	27.07	27.19
3045	AMEX	IYF	Mon, Jul 9, 2012	27.39	27.50	27.27	27.41
3044	AMEX	IYF	Fri, Jul 6, 2012	27.35	27.55	27.34	27.50
3043	AMEX	IYF	Thu, Jul 5, 2012	27.87	27.87	27.63	27.68
3042	AMEX	IYF	Tue, Jul 3, 2012	27.84	28.06	27.77	28.00
3041	AMEX	IYF	Mon, Jul 2, 2012	27.70	27.85	27.53	27.84
3040	AMEX	IYF	Fri, Jun 29, 2012	27.58	27.64	27.42	27.64
3039	AMEX	IYF	Thu, Jun 28, 2012	26.71	26.98	26.54	26.98
3038	AMEX	IYF	Wed, Jun 27, 2012	26.78	27.04	26.66	26.98
3037	AMEX	IYF	Tue, Jun 26, 2012	26.62	26.81	26.49	26.68
3036	AMEX	IYF	Mon, Jun 25, 2012	26.68	26.69	26.43	26.54
3035	AMEX	IYF	Fri, Jun 22, 2012	26.97	27.12	26.89	27.04
3034	AMEX	IYF	Thu, Jun 21, 2012	27.41	27.53	26.76	26.79
3033	AMEX	IYF	Wed, Jun 20, 2012	27.36	27.53	27.13	27.37
3032	AMEX	IYF	Tue, Jun 19, 2012	27.09	27.43	27.05	27.32
3031	AMEX	IYF	Mon, Jun 18, 2012	26.94	27.22	26.88	27.04
3030	AMEX	IYF	Fri, Jun 15, 2012	26.92	27.12	26.77	27.10
3029	AMEX	IYF	Thu, Jun 14, 2012	26.52	26.90	26.47	26.80
3028	AMEX	IYF	Wed, Jun 13, 2012	26.48	26.80	26.36	26.45
3027	AMEX	IYF	Tue, Jun 12, 2012	26.28	26.60	26.10	26.60
3026	AMEX	IYF	Mon, Jun 11, 2012	27.01	27.02	26.20	26.21
3025	AMEX	IYF	Fri, Jun 8, 2012	26.34	26.69	26.18	26.69
3024	AMEX	IYF	Thu, Jun 7, 2012	26.82	26.87	26.36	26.39
3023	AMEX	IYF	Wed, Jun 6, 2012	25.99	26.45	25.90	26.45
3022	AMEX	IYF	Tue, Jun 5, 2012	25.31	25.78	25.28	25.74
3021	AMEX	IYF	Mon, Jun 4, 2012	25.60	25.64	25.21	25.34
3020	AMEX	IYF	Fri, Jun 1, 2012	25.98	26.04	25.54	25.56
3019	AMEX	IYF	Thu, May 31, 2012	26.36	26.68	26.10	26.47
3018	AMEX	IYF	Wed, May 30, 2012	26.63	26.65	26.32	26.35
3017	AMEX	IYF	Tue, May 29, 2012	26.81	26.92	26.69	26.91
3016	AMEX	IYF	Fri, May 25, 2012	26.65	26.75	26.49	26.56
3015	AMEX	IYF	Thu, May 24, 2012	26.71	26.76	26.38	26.65
3014	AMEX	IYF	Wed, May 23, 2012	26.30	26.64	26.07	26.62
3013	AMEX	IYF	Tue, May 22, 2012	26.44	26.84	26.34	26.52
3012	AMEX	IYF	Mon, May 21, 2012	26.08	26.41	25.91	26.32
3011	AMEX	IYF	Fri, May 18, 2012	26.39	26.40	25.93	26.02
3010	AMEX	IYF	Thu, May 17, 2012	26.85	26.86	26.30	26.30
3009	AMEX	IYF	Wed, May 16, 2012	27.37	27.49	26.87	26.87
3008	AMEX	IYF	Tue, May 15, 2012	27.38	27.53	27.19	27.22
3007	AMEX	IYF	Mon, May 14, 2012	27.54	27.63	27.35	27.38
3006	AMEX	IYF	Fri, May 11, 2012	27.60	28.09	27.59	27.88
3005	AMEX	IYF	Thu, May 10, 2012	28.32	28.36	28.06	28.13
3004	AMEX	IYF	Wed, May 9, 2012	27.96	28.20	27.79	27.99
3003	AMEX	IYF	Tue, May 8, 2012	28.26	28.39	28.04	28.28
3002	AMEX	IYF	Mon, May 7, 2012	28.14	28.52	28.13	28.43
3001	AMEX	IYF	Fri, May 4, 2012	28.48	28.57	28.22	28.29
3000	AMEX	IYF	Thu, May 3, 2012	28.97	28.99	28.63	28.69
2999	AMEX	IYF	Wed, May 2, 2012	28.94	29.03	28.74	28.94
2998	AMEX	IYF	Tue, May 1, 2012	28.89	29.39	28.87	29.16
2997	AMEX	IYF	Mon, Apr 30, 2012	28.99	29.01	28.74	28.88
2996	AMEX	IYF	Fri, Apr 27, 2012	29.15	29.15	28.86	29.04
2995	AMEX	IYF	Thu, Apr 26, 2012	28.70	29.07	28.69	29.04
2994	AMEX	IYF	Wed, Apr 25, 2012	28.71	28.83	28.55	28.79
2993	AMEX	IYF	Tue, Apr 24, 2012	28.24	28.48	28.23	28.48
2992	AMEX	IYF	Mon, Apr 23, 2012	28.01	28.20	27.93	28.18
2991	AMEX	IYF	Fri, Apr 20, 2012	28.62	28.66	28.42	28.42
2990	AMEX	IYF	Thu, Apr 19, 2012	28.73	28.76	28.32	28.49
2989	AMEX	IYF	Wed, Apr 18, 2012	28.63	28.81	28.57	28.59
2988	AMEX	IYF	Tue, Apr 17, 2012	28.68	28.89	28.54	28.80
2987	AMEX	IYF	Mon, Apr 16, 2012	28.47	28.58	28.20	28.42
2986	AMEX	IYF	Fri, Apr 13, 2012	28.75	28.75	28.21	28.24
2985	AMEX	IYF	Thu, Apr 12, 2012	28.34	28.82	28.29	28.80
2984	AMEX	IYF	Wed, Apr 11, 2012	28.24	28.38	28.17	28.27
2983	AMEX	IYF	Tue, Apr 10, 2012	28.45	28.57	27.87	27.88
2982	AMEX	IYF	Mon, Apr 9, 2012	28.40	28.62	28.33	28.49
2981	AMEX	IYF	Thu, Apr 5, 2012	28.85	29.04	28.78	28.89
2980	AMEX	IYF	Wed, Apr 4, 2012	29.06	29.13	28.83	28.96
2979	AMEX	IYF	Tue, Apr 3, 2012	29.43	29.48	29.16	29.39
2978	AMEX	IYF	Mon, Apr 2, 2012	29.20	29.60	29.13	29.50
2977	AMEX	IYF	Fri, Mar 30, 2012	29.31	29.32	29.04	29.26
2976	AMEX	IYF	Thu, Mar 29, 2012	29.21	29.24	28.89	29.16
2975	AMEX	IYF	Wed, Mar 28, 2012	29.33	29.46	29.11	29.41
2974	AMEX	IYF	Tue, Mar 27, 2012	29.56	29.60	29.31	29.33
2973	AMEX	IYF	Mon, Mar 26, 2012	29.38	29.57	29.30	29.57
2972	AMEX	IYF	Fri, Mar 23, 2012	28.94	29.23	28.86	29.21
2971	AMEX	IYF	Thu, Mar 22, 2012	29.11	29.15	28.88	28.97
2970	AMEX	IYF	Wed, Mar 21, 2012	29.55	29.58	29.29	29.33
2969	AMEX	IYF	Tue, Mar 20, 2012	29.26	29.51	29.15	29.44
2968	AMEX	IYF	Mon, Mar 19, 2012	29.20	29.64	29.14	29.40
2967	AMEX	IYF	Fri, Mar 16, 2012	29.25	29.29	29.09	29.21
2966	AMEX	IYF	Thu, Mar 15, 2012	28.82	29.19	28.62	29.15
2965	AMEX	IYF	Wed, Mar 14, 2012	28.72	28.84	28.49	28.71
2964	AMEX	IYF	Tue, Mar 13, 2012	27.96	28.73	27.93	28.71
2963	AMEX	IYF	Mon, Mar 12, 2012	27.82	27.82	27.60	27.77
2962	AMEX	IYF	Fri, Mar 9, 2012	27.68	27.94	27.62	27.82
2961	AMEX	IYF	Thu, Mar 8, 2012	27.53	27.63	27.38	27.59
2960	AMEX	IYF	Wed, Mar 7, 2012	27.18	27.38	27.09	27.35
2959	AMEX	IYF	Tue, Mar 6, 2012	27.28	27.33	26.98	27.02
2958	AMEX	IYF	Mon, Mar 5, 2012	27.62	27.67	27.50	27.63
2957	AMEX	IYF	Fri, Mar 2, 2012	27.84	27.88	27.68	27.71
2956	AMEX	IYF	Thu, Mar 1, 2012	27.66	27.92	27.65	27.86
2955	AMEX	IYF	Wed, Feb 29, 2012	27.72	27.92	27.52	27.54
2954	AMEX	IYF	Tue, Feb 28, 2012	27.65	27.75	27.53	27.66
2953	AMEX	IYF	Mon, Feb 27, 2012	27.25	27.68	27.14	27.63
2952	AMEX	IYF	Fri, Feb 24, 2012	27.55	27.59	27.40	27.44
2951	AMEX	IYF	Thu, Feb 23, 2012	27.29	27.51	27.20	27.51
2950	AMEX	IYF	Wed, Feb 22, 2012	27.49	27.54	27.25	27.26
2949	AMEX	IYF	Tue, Feb 21, 2012	27.65	27.71	27.48	27.56
2948	AMEX	IYF	Fri, Feb 17, 2012	27.53	27.64	27.49	27.61
2947	AMEX	IYF	Thu, Feb 16, 2012	27.03	27.48	27.00	27.47
2946	AMEX	IYF	Wed, Feb 15, 2012	27.33	27.41	27.04	27.06
2945	AMEX	IYF	Tue, Feb 14, 2012	27.35	27.35	27.02	27.23
2944	AMEX	IYF	Mon, Feb 13, 2012	27.57	27.57	27.39	27.47
2943	AMEX	IYF	Fri, Feb 10, 2012	27.20	27.27	27.12	27.23
2942	AMEX	IYF	Thu, Feb 9, 2012	27.65	27.73	27.35	27.47
2941	AMEX	IYF	Wed, Feb 8, 2012	27.44	27.53	27.31	27.53
2940	AMEX	IYF	Tue, Feb 7, 2012	27.27	27.46	27.22	27.38
2939	AMEX	IYF	Mon, Feb 6, 2012	27.39	27.40	27.25	27.39
2938	AMEX	IYF	Fri, Feb 3, 2012	27.27	27.51	27.25	27.50
2937	AMEX	IYF	Thu, Feb 2, 2012	26.79	26.94	26.68	26.85
2936	AMEX	IYF	Wed, Feb 1, 2012	26.47	26.81	26.47	26.69
2935	AMEX	IYF	Tue, Jan 31, 2012	26.37	26.37	26.12	26.26
2934	AMEX	IYF	Mon, Jan 30, 2012	26.14	26.21	25.97	26.18
2933	AMEX	IYF	Fri, Jan 27, 2012	26.16	26.46	26.14	26.39
2932	AMEX	IYF	Thu, Jan 26, 2012	26.64	26.74	26.19	26.32
2931	AMEX	IYF	Wed, Jan 25, 2012	26.27	26.54	26.21	26.49
2930	AMEX	IYF	Tue, Jan 24, 2012	26.15	26.44	26.07	26.40
2929	AMEX	IYF	Mon, Jan 23, 2012	26.37	26.59	26.27	26.41
2928	AMEX	IYF	Fri, Jan 20, 2012	26.10	26.35	26.05	26.35
2927	AMEX	IYF	Thu, Jan 19, 2012	26.26	26.28	26.09	26.21
2926	AMEX	IYF	Wed, Jan 18, 2012	25.59	26.03	25.52	26.01
2925	AMEX	IYF	Tue, Jan 17, 2012	25.83	26.05	25.58	25.65
2924	AMEX	IYF	Fri, Jan 13, 2012	25.49	25.81	25.43	25.81
2923	AMEX	IYF	Thu, Jan 12, 2012	25.98	26.06	25.67	25.97
2922	AMEX	IYF	Wed, Jan 11, 2012	25.52	25.90	25.48	25.90
2921	AMEX	IYF	Tue, Jan 10, 2012	25.64	25.73	25.52	25.65
2920	AMEX	IYF	Mon, Jan 9, 2012	25.24	25.34	25.11	25.24
2919	AMEX	IYF	Fri, Jan 6, 2012	25.30	25.31	24.98	25.15
2918	AMEX	IYF	Thu, Jan 5, 2012	24.77	25.38	24.65	25.25
2917	AMEX	IYF	Wed, Jan 4, 2012	24.89	25.04	24.73	24.97
2916	AMEX	IYF	Tue, Jan 3, 2012	25.04	25.34	25.03	25.09
2915	AMEX	IYF	Fri, Dec 30, 2011	24.59	24.67	24.52	24.53
2914	AMEX	IYF	Thu, Dec 29, 2011	24.42	24.70	24.38	24.69
2913	AMEX	IYF	Wed, Dec 28, 2011	24.70	24.70	24.31	24.36
2912	AMEX	IYF	Tue, Dec 27, 2011	24.68	24.88	24.66	24.70
2911	AMEX	IYF	Fri, Dec 23, 2011	24.72	24.80	24.61	24.78
2910	AMEX	IYF	Thu, Dec 22, 2011	24.33	24.68	24.28	24.61
2909	AMEX	IYF	Wed, Dec 21, 2011	24.16	24.39	24.02	24.33
2908	AMEX	IYF	Tue, Dec 20, 2011	23.77	24.28	23.77	24.18
2907	AMEX	IYF	Mon, Dec 19, 2011	23.84	23.92	23.30	23.36
2906	AMEX	IYF	Fri, Dec 16, 2011	23.89	24.13	23.76	23.81
2905	AMEX	IYF	Thu, Dec 15, 2011	24.00	24.00	23.67	23.72
2904	AMEX	IYF	Wed, Dec 14, 2011	23.46	23.89	23.46	23.64
2903	AMEX	IYF	Tue, Dec 13, 2011	24.25	24.32	23.47	23.68
2902	AMEX	IYF	Mon, Dec 12, 2011	24.19	24.19	23.85	24.06
2901	AMEX	IYF	Fri, Dec 9, 2011	24.29	24.66	24.20	24.56
2900	AMEX	IYF	Thu, Dec 8, 2011	24.65	24.68	23.97	24.07
2899	AMEX	IYF	Wed, Dec 7, 2011	24.42	24.96	24.27	24.88
2898	AMEX	IYF	Tue, Dec 6, 2011	24.49	24.77	24.39	24.62
2897	AMEX	IYF	Mon, Dec 5, 2011	24.64	24.90	24.45	24.61
2896	AMEX	IYF	Fri, Dec 2, 2011	24.15	24.61	24.15	24.21
2895	AMEX	IYF	Thu, Dec 1, 2011	23.91	24.03	23.69	23.94
2894	AMEX	IYF	Wed, Nov 30, 2011	23.53	24.13	23.43	24.08
2893	AMEX	IYF	Tue, Nov 29, 2011	22.81	22.96	22.67	22.72
2892	AMEX	IYF	Mon, Nov 28, 2011	23.02	23.05	22.62	22.86
2891	AMEX	IYF	Fri, Nov 25, 2011	22.13	22.52	22.12	22.21
2890	AMEX	IYF	Wed, Nov 23, 2011	22.51	22.52	22.12	22.12
2889	AMEX	IYF	Tue, Nov 22, 2011	22.95	23.04	22.71	22.78
2888	AMEX	IYF	Mon, Nov 21, 2011	23.05	23.11	22.79	22.96
2887	AMEX	IYF	Fri, Nov 18, 2011	23.52	23.61	23.35	23.49
2886	AMEX	IYF	Thu, Nov 17, 2011	23.88	23.92	23.28	23.39
2885	AMEX	IYF	Wed, Nov 16, 2011	24.15	24.36	23.82	23.86
2884	AMEX	IYF	Tue, Nov 15, 2011	24.09	24.57	24.04	24.41
2883	AMEX	IYF	Mon, Nov 14, 2011	24.59	24.59	24.13	24.29
2882	AMEX	IYF	Fri, Nov 11, 2011	24.55	24.84	24.52	24.75
2881	AMEX	IYF	Thu, Nov 10, 2011	24.45	24.47	24.02	24.22
2880	AMEX	IYF	Wed, Nov 9, 2011	24.69	24.72	24.02	24.12
2879	AMEX	IYF	Tue, Nov 8, 2011	25.10	25.42	24.82	25.37
2878	AMEX	IYF	Mon, Nov 7, 2011	24.70	24.96	24.49	24.92
2877	AMEX	IYF	Fri, Nov 4, 2011	24.81	24.87	24.49	24.78
2876	AMEX	IYF	Thu, Nov 3, 2011	24.96	25.15	24.26	25.07
2875	AMEX	IYF	Wed, Nov 2, 2011	24.51	24.73	24.26	24.63
2874	AMEX	IYF	Tue, Nov 1, 2011	24.00	24.57	23.93	23.99
2873	AMEX	IYF	Mon, Oct 31, 2011	25.45	25.59	25.08	25.08
2872	AMEX	IYF	Fri, Oct 28, 2011	25.79	26.06	25.68	25.95
2871	AMEX	IYF	Thu, Oct 27, 2011	25.69	26.18	25.35	25.88
2870	AMEX	IYF	Wed, Oct 26, 2011	24.64	24.72	24.14	24.59
2869	AMEX	IYF	Tue, Oct 25, 2011	24.64	24.64	24.13	24.21
2868	AMEX	IYF	Mon, Oct 24, 2011	24.46	24.97	24.41	24.92
2867	AMEX	IYF	Fri, Oct 21, 2011	24.09	24.38	24.03	24.35
2866	AMEX	IYF	Thu, Oct 20, 2011	23.48	23.84	23.16	23.77
2865	AMEX	IYF	Wed, Oct 19, 2011	23.79	24.11	23.38	23.45
2864	AMEX	IYF	Tue, Oct 18, 2011	22.90	24.03	22.80	23.80
2863	AMEX	IYF	Mon, Oct 17, 2011	23.29	23.34	22.74	22.79
2862	AMEX	IYF	Fri, Oct 14, 2011	23.49	23.61	23.11	23.52
2861	AMEX	IYF	Thu, Oct 13, 2011	23.32	23.37	22.85	23.20
2860	AMEX	IYF	Wed, Oct 12, 2011	23.33	23.99	23.31	23.61
2859	AMEX	IYF	Tue, Oct 11, 2011	22.83	23.29	22.78	23.11
2858	AMEX	IYF	Mon, Oct 10, 2011	22.54	23.12	22.54	23.11
2857	AMEX	IYF	Fri, Oct 7, 2011	22.91	22.95	22.01	22.04
2856	AMEX	IYF	Thu, Oct 6, 2011	22.05	22.84	21.81	22.84
2855	AMEX	IYF	Wed, Oct 5, 2011	21.80	22.26	21.40	22.13
2854	AMEX	IYF	Tue, Oct 4, 2011	20.80	21.94	20.47	21.88
2853	AMEX	IYF	Mon, Oct 3, 2011	21.90	22.27	21.05	21.05
2852	AMEX	IYF	Fri, Sep 30, 2011	22.42	22.57	22.06	22.07
2851	AMEX	IYF	Thu, Sep 29, 2011	22.79	22.93	22.23	22.79
2850	AMEX	IYF	Wed, Sep 28, 2011	22.94	23.04	22.22	22.27
2849	AMEX	IYF	Tue, Sep 27, 2011	23.21	23.44	22.73	22.90
2848	AMEX	IYF	Mon, Sep 26, 2011	22.23	22.80	22.00	22.74
2847	AMEX	IYF	Fri, Sep 23, 2011	21.62	22.03	21.59	21.95
2846	AMEX	IYF	Thu, Sep 22, 2011	21.94	22.14	21.48	21.83
2845	AMEX	IYF	Wed, Sep 21, 2011	23.64	23.67	22.46	22.46
2844	AMEX	IYF	Tue, Sep 20, 2011	23.75	23.96	23.59	23.60
2843	AMEX	IYF	Mon, Sep 19, 2011	23.76	23.85	23.46	23.66
2842	AMEX	IYF	Fri, Sep 16, 2011	24.25	24.46	23.87	24.24
2841	AMEX	IYF	Thu, Sep 15, 2011	23.93	24.21	23.74	24.19
2840	AMEX	IYF	Wed, Sep 14, 2011	23.56	23.90	23.10	23.67
2839	AMEX	IYF	Tue, Sep 13, 2011	23.35	23.56	23.09	23.39
2838	AMEX	IYF	Mon, Sep 12, 2011	22.54	23.21	22.54	23.21
2837	AMEX	IYF	Fri, Sep 9, 2011	23.41	23.56	22.88	22.97
2836	AMEX	IYF	Thu, Sep 8, 2011	23.85	24.13	23.62	23.68
2835	AMEX	IYF	Wed, Sep 7, 2011	23.60	24.17	23.40	24.15
2834	AMEX	IYF	Tue, Sep 6, 2011	22.70	23.15	22.67	23.11
2833	AMEX	IYF	Fri, Sep 2, 2011	23.69	23.84	23.41	23.47
2832	AMEX	IYF	Thu, Sep 1, 2011	24.88	24.97	24.35	24.37
2831	AMEX	IYF	Wed, Aug 31, 2011	24.84	25.08	24.67	24.91
2830	AMEX	IYF	Tue, Aug 30, 2011	24.59	24.82	24.28	24.66
2829	AMEX	IYF	Mon, Aug 29, 2011	24.23	24.77	24.21	24.74
2828	AMEX	IYF	Fri, Aug 26, 2011	23.31	23.97	22.98	23.80
2827	AMEX	IYF	Thu, Aug 25, 2011	24.42	24.73	23.31	23.56
2826	AMEX	IYF	Wed, Aug 24, 2011	23.14	23.79	23.07	23.76
2825	AMEX	IYF	Tue, Aug 23, 2011	22.52	23.18	22.20	23.18
2824	AMEX	IYF	Mon, Aug 22, 2011	23.28	23.28	22.39	22.44
2823	AMEX	IYF	Fri, Aug 19, 2011	22.70	23.42	22.61	22.64
2822	AMEX	IYF	Thu, Aug 18, 2011	23.44	23.45	22.90	23.10
2821	AMEX	IYF	Wed, Aug 17, 2011	24.35	24.59	24.11	24.27
2820	AMEX	IYF	Tue, Aug 16, 2011	24.19	24.52	23.98	24.18
2819	AMEX	IYF	Mon, Aug 15, 2011	24.14	24.58	24.11	24.57
2818	AMEX	IYF	Fri, Aug 12, 2011	24.48	24.72	23.69	23.81
2817	AMEX	IYF	Thu, Aug 11, 2011	23.06	24.41	22.86	24.02
2816	AMEX	IYF	Wed, Aug 10, 2011	23.72	23.80	22.69	22.75
2815	AMEX	IYF	Tue, Aug 9, 2011	23.16	24.21	22.33	24.21
2814	AMEX	IYF	Mon, Aug 8, 2011	24.04	24.48	22.37	22.49
2813	AMEX	IYF	Fri, Aug 5, 2011	25.52	25.67	24.35	24.85
2812	AMEX	IYF	Thu, Aug 4, 2011	26.34	26.36	25.28	25.28
2811	AMEX	IYF	Wed, Aug 3, 2011	26.51	26.65	26.04	26.63
2810	AMEX	IYF	Tue, Aug 2, 2011	27.00	27.10	26.44	26.44
2809	AMEX	IYF	Mon, Aug 1, 2011	27.67	27.67	26.99	27.18
2808	AMEX	IYF	Fri, Jul 29, 2011	27.08	27.49	26.92	27.26
2807	AMEX	IYF	Thu, Jul 28, 2011	27.39	27.65	27.28	27.35
2806	AMEX	IYF	Wed, Jul 27, 2011	27.88	27.88	27.31	27.36
2805	AMEX	IYF	Tue, Jul 26, 2011	28.01	28.16	27.88	28.02
2804	AMEX	IYF	Mon, Jul 25, 2011	27.96	28.15	27.84	28.03
2803	AMEX	IYF	Fri, Jul 22, 2011	28.32	28.34	28.11	28.25
2802	AMEX	IYF	Thu, Jul 21, 2011	27.96	28.38	27.96	28.29
2801	AMEX	IYF	Wed, Jul 20, 2011	27.60	27.83	27.57	27.73
2800	AMEX	IYF	Tue, Jul 19, 2011	27.20	27.51	27.15	27.46
2799	AMEX	IYF	Mon, Jul 18, 2011	27.34	27.37	26.84	27.13
2798	AMEX	IYF	Fri, Jul 15, 2011	27.67	27.71	27.27	27.48
2797	AMEX	IYF	Thu, Jul 14, 2011	27.95	27.95	27.47	27.49
2796	AMEX	IYF	Wed, Jul 13, 2011	27.87	28.09	27.71	27.74
2795	AMEX	IYF	Tue, Jul 12, 2011	27.67	28.07	27.66	27.70
2794	AMEX	IYF	Mon, Jul 11, 2011	28.12	28.17	27.69	27.77
2793	AMEX	IYF	Fri, Jul 8, 2011	28.43	28.53	28.35	28.53
2792	AMEX	IYF	Thu, Jul 7, 2011	28.71	28.91	28.70	28.84
2791	AMEX	IYF	Wed, Jul 6, 2011	28.33	28.44	28.19	28.41
2790	AMEX	IYF	Tue, Jul 5, 2011	28.61	28.63	28.36	28.49
2789	AMEX	IYF	Fri, Jul 1, 2011	28.19	28.73	28.15	28.67
2788	AMEX	IYF	Thu, Jun 30, 2011	28.17	28.27	27.98	28.17
2787	AMEX	IYF	Wed, Jun 29, 2011	27.72	28.12	27.64	28.11
2786	AMEX	IYF	Tue, Jun 28, 2011	27.45	27.47	27.29	27.47
2785	AMEX	IYF	Mon, Jun 27, 2011	27.04	27.39	27.04	27.34
2784	AMEX	IYF	Fri, Jun 24, 2011	27.28	27.32	26.97	27.07
2783	AMEX	IYF	Thu, Jun 23, 2011	27.30	27.39	27.02	27.33
2782	AMEX	IYF	Wed, Jun 22, 2011	27.63	27.93	27.58	27.60
2781	AMEX	IYF	Tue, Jun 21, 2011	27.55	27.80	27.42	27.75
2780	AMEX	IYF	Mon, Jun 20, 2011	27.25	27.55	27.22	27.41
2779	AMEX	IYF	Fri, Jun 17, 2011	27.46	27.49	27.26	27.39
2778	AMEX	IYF	Thu, Jun 16, 2011	27.02	27.34	26.90	27.17
2777	AMEX	IYF	Wed, Jun 15, 2011	27.35	27.44	26.90	27.05
2776	AMEX	IYF	Tue, Jun 14, 2011	27.65	27.78	27.56	27.61
2775	AMEX	IYF	Mon, Jun 13, 2011	27.31	27.48	27.14	27.41
2774	AMEX	IYF	Fri, Jun 10, 2011	27.27	27.40	26.86	27.17
2773	AMEX	IYF	Thu, Jun 9, 2011	27.27	27.53	27.16	27.42
2772	AMEX	IYF	Wed, Jun 8, 2011	27.35	27.51	27.15	27.19
2771	AMEX	IYF	Tue, Jun 7, 2011	27.62	27.72	27.44	27.44
2770	AMEX	IYF	Mon, Jun 6, 2011	27.82	27.87	27.41	27.45
2769	AMEX	IYF	Fri, Jun 3, 2011	27.83	28.23	27.80	27.95
2768	AMEX	IYF	Thu, Jun 2, 2011	28.15	28.31	27.96	28.14
2767	AMEX	IYF	Wed, Jun 1, 2011	28.92	28.93	28.08	28.11
2766	AMEX	IYF	Tue, May 31, 2011	29.00	29.06	28.85	29.04
2765	AMEX	IYF	Fri, May 27, 2011	28.60	28.82	28.60	28.75
2764	AMEX	IYF	Thu, May 26, 2011	28.27	28.61	28.23	28.52
2763	AMEX	IYF	Wed, May 25, 2011	28.21	28.48	28.18	28.36
2762	AMEX	IYF	Tue, May 24, 2011	28.44	28.45	28.18	28.33
2761	AMEX	IYF	Mon, May 23, 2011	28.42	28.52	28.35	28.37
2760	AMEX	IYF	Fri, May 20, 2011	29.03	29.14	28.72	28.75
2759	AMEX	IYF	Thu, May 19, 2011	29.18	29.20	29.01	29.13
2758	AMEX	IYF	Wed, May 18, 2011	28.93	29.11	28.84	29.09
2757	AMEX	IYF	Tue, May 17, 2011	28.67	28.95	28.65	28.94
2756	AMEX	IYF	Mon, May 16, 2011	28.68	29.07	28.63	28.78
2755	AMEX	IYF	Fri, May 13, 2011	29.19	29.23	28.78	28.81
2754	AMEX	IYF	Thu, May 12, 2011	29.09	29.23	28.87	29.21
2753	AMEX	IYF	Wed, May 11, 2011	29.50	29.52	29.13	29.21
2752	AMEX	IYF	Tue, May 10, 2011	29.35	29.59	29.32	29.55
2751	AMEX	IYF	Mon, May 9, 2011	29.23	29.32	29.13	29.27
2750	AMEX	IYF	Fri, May 6, 2011	29.46	29.56	29.21	29.29
2749	AMEX	IYF	Thu, May 5, 2011	29.37	29.45	29.10	29.23
2748	AMEX	IYF	Wed, May 4, 2011	29.78	29.79	29.45	29.53
2747	AMEX	IYF	Tue, May 3, 2011	29.62	29.86	29.57	29.77
2746	AMEX	IYF	Mon, May 2, 2011	29.87	29.93	29.63	29.69
2745	AMEX	IYF	Fri, Apr 29, 2011	29.82	29.82	29.65	29.77
2744	AMEX	IYF	Thu, Apr 28, 2011	29.57	29.87	29.57	29.84
2743	AMEX	IYF	Wed, Apr 27, 2011	29.48	29.65	29.37	29.61
2742	AMEX	IYF	Tue, Apr 26, 2011	29.33	29.49	29.27	29.43
2741	AMEX	IYF	Mon, Apr 25, 2011	29.22	29.31	29.20	29.25
2740	AMEX	IYF	Thu, Apr 21, 2011	29.21	29.29	29.01	29.25
2739	AMEX	IYF	Wed, Apr 20, 2011	29.23	29.23	29.01	29.10
2738	AMEX	IYF	Tue, Apr 19, 2011	29.00	29.05	28.81	28.98
2737	AMEX	IYF	Mon, Apr 18, 2011	28.96	29.00	28.74	28.90
2736	AMEX	IYF	Fri, Apr 15, 2011	29.34	29.40	29.18	29.27
2735	AMEX	IYF	Thu, Apr 14, 2011	29.23	29.29	29.07	29.24
2734	AMEX	IYF	Wed, Apr 13, 2011	29.82	29.82	29.32	29.40
2733	AMEX	IYF	Tue, Apr 12, 2011	29.53	29.75	29.44	29.58
2732	AMEX	IYF	Mon, Apr 11, 2011	29.75	29.91	29.65	29.70
2731	AMEX	IYF	Fri, Apr 8, 2011	30.11	30.17	29.65	29.71
2730	AMEX	IYF	Thu, Apr 7, 2011	30.12	30.21	29.91	29.98
2729	AMEX	IYF	Wed, Apr 6, 2011	29.96	30.15	29.87	30.14
2728	AMEX	IYF	Tue, Apr 5, 2011	29.78	29.88	29.71	29.81
2727	AMEX	IYF	Mon, Apr 4, 2011	29.86	29.94	29.72	29.81
2726	AMEX	IYF	Fri, Apr 1, 2011	29.78	29.93	29.70	29.81
2725	AMEX	IYF	Thu, Mar 31, 2011	29.48	29.63	29.46	29.57
2724	AMEX	IYF	Wed, Mar 30, 2011	29.49	29.70	29.43	29.60
2723	AMEX	IYF	Tue, Mar 29, 2011	29.25	29.34	29.08	29.34
2722	AMEX	IYF	Mon, Mar 28, 2011	29.37	29.45	29.26	29.27
2721	AMEX	IYF	Fri, Mar 25, 2011	29.32	29.47	29.21	29.33
2720	AMEX	IYF	Thu, Mar 24, 2011	29.28	29.35	29.01	29.33
2719	AMEX	IYF	Wed, Mar 23, 2011	29.15	29.27	28.89	29.19
2718	AMEX	IYF	Tue, Mar 22, 2011	29.43	29.45	29.27	29.28
2717	AMEX	IYF	Mon, Mar 21, 2011	29.56	29.57	29.31	29.43
2716	AMEX	IYF	Fri, Mar 18, 2011	29.24	29.43	29.14	29.20
2715	AMEX	IYF	Thu, Mar 17, 2011	28.91	29.00	28.60	28.89
2714	AMEX	IYF	Wed, Mar 16, 2011	29.12	29.12	28.44	28.58
2713	AMEX	IYF	Tue, Mar 15, 2011	28.71	29.22	28.58	29.07
2712	AMEX	IYF	Mon, Mar 14, 2011	29.44	29.49	29.17	29.41
2711	AMEX	IYF	Fri, Mar 11, 2011	29.30	29.72	29.30	29.66
2710	AMEX	IYF	Thu, Mar 10, 2011	29.77	29.77	29.43	29.47
2709	AMEX	IYF	Wed, Mar 9, 2011	30.08	30.24	29.89	30.09
2708	AMEX	IYF	Tue, Mar 8, 2011	29.63	30.16	29.62	30.10
2707	AMEX	IYF	Mon, Mar 7, 2011	29.79	29.91	29.40	29.52
2706	AMEX	IYF	Fri, Mar 4, 2011	30.04	30.04	29.53	29.73
2705	AMEX	IYF	Thu, Mar 3, 2011	29.80	30.11	29.80	30.06
2704	AMEX	IYF	Wed, Mar 2, 2011	29.62	29.74	29.40	29.49
2703	AMEX	IYF	Tue, Mar 1, 2011	30.32	30.32	29.65	29.65
2702	AMEX	IYF	Mon, Feb 28, 2011	30.28	30.39	30.14	30.28
2701	AMEX	IYF	Fri, Feb 25, 2011	29.90	30.15	29.86	30.13
2700	AMEX	IYF	Thu, Feb 24, 2011	29.70	29.81	29.35	29.68
2699	AMEX	IYF	Wed, Feb 23, 2011	29.95	30.13	29.47	29.77
2698	AMEX	IYF	Tue, Feb 22, 2011	30.37	30.52	29.87	29.96
2697	AMEX	IYF	Fri, Feb 18, 2011	30.78	30.81	30.69	30.80
2696	AMEX	IYF	Thu, Feb 17, 2011	30.67	30.78	30.60	30.74
2695	AMEX	IYF	Wed, Feb 16, 2011	30.70	30.79	30.60	30.76
2694	AMEX	IYF	Tue, Feb 15, 2011	30.58	30.72	30.51	30.58
2693	AMEX	IYF	Mon, Feb 14, 2011	30.61	30.67	30.49	30.64
2692	AMEX	IYF	Fri, Feb 11, 2011	30.11	30.69	30.08	30.61
2691	AMEX	IYF	Thu, Feb 10, 2011	30.05	30.26	30.03	30.21
2690	AMEX	IYF	Wed, Feb 9, 2011	30.21	30.35	30.02	30.23
2689	AMEX	IYF	Tue, Feb 8, 2011	30.18	30.42	30.13	30.40
2688	AMEX	IYF	Mon, Feb 7, 2011	29.92	30.25	29.90	30.20
2687	AMEX	IYF	Fri, Feb 4, 2011	29.77	29.81	29.59	29.77
2686	AMEX	IYF	Thu, Feb 3, 2011	29.76	29.85	29.52	29.80
2685	AMEX	IYF	Wed, Feb 2, 2011	29.87	30.00	29.78	29.79
2684	AMEX	IYF	Tue, Feb 1, 2011	29.61	30.01	29.59	29.97
2683	AMEX	IYF	Mon, Jan 31, 2011	29.28	29.49	29.24	29.43
2682	AMEX	IYF	Fri, Jan 28, 2011	29.76	29.89	29.16	29.17
2681	AMEX	IYF	Thu, Jan 27, 2011	29.48	29.72	29.44	29.69
2680	AMEX	IYF	Wed, Jan 26, 2011	29.56	29.63	29.41	29.47
2679	AMEX	IYF	Tue, Jan 25, 2011	29.37	29.50	29.15	29.48
2678	AMEX	IYF	Mon, Jan 24, 2011	29.51	29.55	29.39	29.48
2677	AMEX	IYF	Fri, Jan 21, 2011	29.50	29.61	29.38	29.48
2676	AMEX	IYF	Thu, Jan 20, 2011	29.15	29.40	29.06	29.28
2675	AMEX	IYF	Wed, Jan 19, 2011	29.61	29.69	29.12	29.18
2674	AMEX	IYF	Tue, Jan 18, 2011	29.89	29.92	29.67	29.83
2673	AMEX	IYF	Fri, Jan 14, 2011	29.49	30.00	29.47	29.95
2672	AMEX	IYF	Thu, Jan 13, 2011	29.65	29.67	29.43	29.51
2671	AMEX	IYF	Wed, Jan 12, 2011	29.46	29.62	29.45	29.62
2670	AMEX	IYF	Tue, Jan 11, 2011	29.25	29.36	29.06	29.19
2669	AMEX	IYF	Mon, Jan 10, 2011	28.98	29.14	28.82	29.06
2668	AMEX	IYF	Fri, Jan 7, 2011	29.44	29.50	28.82	29.13
2667	AMEX	IYF	Thu, Jan 6, 2011	29.56	29.61	29.35	29.38
2666	AMEX	IYF	Wed, Jan 5, 2011	29.10	29.57	29.09	29.52
2665	AMEX	IYF	Tue, Jan 4, 2011	29.40	29.41	28.98	29.19
2664	AMEX	IYF	Mon, Jan 3, 2011	29.06	29.35	29.05	29.30
2663	AMEX	IYF	Fri, Dec 31, 2010	28.65	28.79	28.64	28.74
2662	AMEX	IYF	Thu, Dec 30, 2010	28.78	28.79	28.64	28.73
2661	AMEX	IYF	Wed, Dec 29, 2010	28.87	28.87	28.75	28.79
2660	AMEX	IYF	Tue, Dec 28, 2010	28.82	28.88	28.76	28.82
2659	AMEX	IYF	Mon, Dec 27, 2010	28.44	28.81	28.40	28.80
2658	AMEX	IYF	Thu, Dec 23, 2010	28.69	28.71	28.47	28.55
2657	AMEX	IYF	Wed, Dec 22, 2010	28.53	28.81	28.47	28.74
2656	AMEX	IYF	Tue, Dec 21, 2010	28.22	28.55	28.22	28.54
2655	AMEX	IYF	Mon, Dec 20, 2010	28.12	28.20	28.02	28.11
2654	AMEX	IYF	Fri, Dec 17, 2010	27.97	28.09	27.85	28.01
2653	AMEX	IYF	Thu, Dec 16, 2010	28.07	28.22	27.86	27.92
2652	AMEX	IYF	Wed, Dec 15, 2010	28.10	28.34	27.95	27.96
2651	AMEX	IYF	Tue, Dec 14, 2010	28.47	28.56	28.13	28.21
2650	AMEX	IYF	Mon, Dec 13, 2010	28.57	28.64	28.37	28.43
2649	AMEX	IYF	Fri, Dec 10, 2010	28.25	28.46	28.13	28.43
2648	AMEX	IYF	Thu, Dec 9, 2010	28.07	28.23	27.93	28.20
2647	AMEX	IYF	Wed, Dec 8, 2010	27.55	27.89	27.51	27.89
2646	AMEX	IYF	Tue, Dec 7, 2010	27.85	27.88	27.47	27.48
2645	AMEX	IYF	Mon, Dec 6, 2010	27.44	27.58	27.36	27.51
2644	AMEX	IYF	Fri, Dec 3, 2010	27.26	27.57	27.14	27.52
2643	AMEX	IYF	Thu, Dec 2, 2010	26.89	27.45	26.87	27.44
2642	AMEX	IYF	Wed, Dec 1, 2010	26.63	26.80	26.56	26.80
2641	AMEX	IYF	Tue, Nov 30, 2010	26.22	26.44	26.18	26.27
2640	AMEX	IYF	Mon, Nov 29, 2010	26.23	26.52	26.13	26.45
2639	AMEX	IYF	Fri, Nov 26, 2010	26.36	26.50	26.33	26.34
2638	AMEX	IYF	Wed, Nov 24, 2010	26.36	26.61	26.32	26.60
2637	AMEX	IYF	Tue, Nov 23, 2010	26.28	26.38	26.16	26.18
2636	AMEX	IYF	Mon, Nov 22, 2010	26.77	26.77	26.41	26.57
2635	AMEX	IYF	Fri, Nov 19, 2010	26.76	26.90	26.65	26.89
2634	AMEX	IYF	Thu, Nov 18, 2010	26.87	27.06	26.81	26.89
2633	AMEX	IYF	Wed, Nov 17, 2010	26.67	26.75	26.49	26.55
2632	AMEX	IYF	Tue, Nov 16, 2010	27.05	27.05	26.47	26.67
2631	AMEX	IYF	Mon, Nov 15, 2010	27.25	27.51	27.16	27.17
2630	AMEX	IYF	Fri, Nov 12, 2010	27.38	27.49	27.03	27.11
2629	AMEX	IYF	Thu, Nov 11, 2010	27.55	27.67	27.41	27.54
2628	AMEX	IYF	Wed, Nov 10, 2010	27.47	27.77	27.28	27.77
2627	AMEX	IYF	Tue, Nov 9, 2010	28.07	28.08	27.32	27.45
2626	AMEX	IYF	Mon, Nov 8, 2010	28.17	28.18	27.77	27.99
2625	AMEX	IYF	Fri, Nov 5, 2010	27.70	28.38	27.67	28.18
2624	AMEX	IYF	Thu, Nov 4, 2010	27.07	27.71	27.06	27.67
2623	AMEX	IYF	Wed, Nov 3, 2010	26.62	26.83	26.44	26.81
2622	AMEX	IYF	Tue, Nov 2, 2010	26.64	26.68	26.52	26.60
2621	AMEX	IYF	Mon, Nov 1, 2010	26.55	26.72	26.27	26.49
2620	AMEX	IYF	Fri, Oct 29, 2010	26.46	26.55	26.40	26.51
2619	AMEX	IYF	Thu, Oct 28, 2010	26.69	26.76	26.37	26.52
2618	AMEX	IYF	Wed, Oct 27, 2010	26.46	26.66	26.41	26.59
2617	AMEX	IYF	Tue, Oct 26, 2010	26.44	26.62	26.38	26.58
2616	AMEX	IYF	Mon, Oct 25, 2010	26.82	26.86	26.51	26.55
2615	AMEX	IYF	Fri, Oct 22, 2010	26.67	26.77	26.53	26.63
2614	AMEX	IYF	Thu, Oct 21, 2010	26.75	26.93	26.45	26.61
2613	AMEX	IYF	Wed, Oct 20, 2010	26.36	26.77	26.23	26.66
2612	AMEX	IYF	Tue, Oct 19, 2010	26.49	26.87	26.26	26.37
2611	AMEX	IYF	Mon, Oct 18, 2010	26.09	26.70	26.07	26.68
2610	AMEX	IYF	Fri, Oct 15, 2010	26.63	26.71	26.02	26.16
2609	AMEX	IYF	Thu, Oct 14, 2010	26.75	26.78	26.33	26.54
2608	AMEX	IYF	Wed, Oct 13, 2010	27.02	27.14	26.81	26.91
2607	AMEX	IYF	Tue, Oct 12, 2010	26.45	26.88	26.38	26.82
2606	AMEX	IYF	Mon, Oct 11, 2010	26.63	26.67	26.49	26.56
2605	AMEX	IYF	Fri, Oct 8, 2010	26.55	26.64	26.44	26.58
2604	AMEX	IYF	Thu, Oct 7, 2010	26.75	26.82	26.41	26.54
2603	AMEX	IYF	Wed, Oct 6, 2010	26.66	26.74	26.55	26.64
2602	AMEX	IYF	Tue, Oct 5, 2010	26.31	26.74	26.13	26.65
2601	AMEX	IYF	Mon, Oct 4, 2010	26.18	26.39	25.96	26.11
2600	AMEX	IYF	Fri, Oct 1, 2010	26.26	26.33	25.98	26.23
2599	AMEX	IYF	Thu, Sep 30, 2010	26.20	26.47	26.01	26.03
2598	AMEX	IYF	Wed, Sep 29, 2010	26.09	26.23	25.93	26.04
2597	AMEX	IYF	Tue, Sep 28, 2010	26.20	26.25	25.88	26.19
2596	AMEX	IYF	Mon, Sep 27, 2010	26.38	26.38	26.07	26.11
2595	AMEX	IYF	Fri, Sep 24, 2010	25.99	26.37	25.98	26.35
2594	AMEX	IYF	Thu, Sep 23, 2010	25.91	26.14	25.65	25.69
2593	AMEX	IYF	Wed, Sep 22, 2010	26.48	26.68	26.18	26.23
2592	AMEX	IYF	Tue, Sep 21, 2010	26.95	26.99	26.56	26.63
2591	AMEX	IYF	Mon, Sep 20, 2010	26.42	26.95	26.38	26.88
2590	AMEX	IYF	Fri, Sep 17, 2010	26.57	26.59	26.32	26.35
2589	AMEX	IYF	Thu, Sep 16, 2010	26.46	26.47	26.31	26.44
2588	AMEX	IYF	Wed, Sep 15, 2010	26.23	26.58	26.19	26.54
2587	AMEX	IYF	Tue, Sep 14, 2010	26.51	26.59	26.27	26.41
2586	AMEX	IYF	Mon, Sep 13, 2010	26.44	26.65	26.44	26.60
2585	AMEX	IYF	Fri, Sep 10, 2010	26.04	26.17	25.99	26.07
2584	AMEX	IYF	Thu, Sep 9, 2010	26.16	26.26	25.88	26.04
2583	AMEX	IYF	Wed, Sep 8, 2010	25.67	25.96	25.66	25.78
2582	AMEX	IYF	Tue, Sep 7, 2010	25.91	25.93	25.57	25.60
2581	AMEX	IYF	Fri, Sep 3, 2010	25.98	26.16	25.89	26.15
2580	AMEX	IYF	Thu, Sep 2, 2010	25.40	25.65	25.36	25.63
2579	AMEX	IYF	Wed, Sep 1, 2010	24.80	25.42	24.79	25.40
2578	AMEX	IYF	Tue, Aug 31, 2010	24.30	24.60	24.14	24.49
2577	AMEX	IYF	Mon, Aug 30, 2010	24.73	24.76	24.32	24.34
2576	AMEX	IYF	Fri, Aug 27, 2010	24.43	24.84	24.16	24.84
2575	AMEX	IYF	Thu, Aug 26, 2010	24.67	24.80	24.27	24.33
2574	AMEX	IYF	Wed, Aug 25, 2010	24.26	24.61	24.07	24.52
2573	AMEX	IYF	Tue, Aug 24, 2010	24.51	24.64	24.31	24.42
2572	AMEX	IYF	Mon, Aug 23, 2010	25.10	25.12	24.79	24.79
2571	AMEX	IYF	Fri, Aug 20, 2010	24.96	25.00	24.72	24.96
2570	AMEX	IYF	Thu, Aug 19, 2010	25.48	25.55	24.99	25.01
2569	AMEX	IYF	Wed, Aug 18, 2010	25.53	25.78	25.42	25.60
2568	AMEX	IYF	Tue, Aug 17, 2010	25.55	25.75	25.37	25.53
2567	AMEX	IYF	Mon, Aug 16, 2010	25.26	25.41	25.17	25.32
2566	AMEX	IYF	Fri, Aug 13, 2010	25.41	25.60	25.33	25.34
2565	AMEX	IYF	Thu, Aug 12, 2010	25.31	25.57	25.28	25.42
2564	AMEX	IYF	Wed, Aug 11, 2010	26.10	26.11	25.57	25.59
2563	AMEX	IYF	Tue, Aug 10, 2010	26.50	26.72	26.32	26.48
2562	AMEX	IYF	Mon, Aug 9, 2010	26.67	26.79	26.46	26.75
2561	AMEX	IYF	Fri, Aug 6, 2010	26.49	26.62	26.21	26.57
2560	AMEX	IYF	Thu, Aug 5, 2010	26.69	26.79	26.61	26.73
2559	AMEX	IYF	Wed, Aug 4, 2010	26.87	26.95	26.72	26.89
2558	AMEX	IYF	Tue, Aug 3, 2010	26.94	27.00	26.73	26.79
2557	AMEX	IYF	Mon, Aug 2, 2010	26.80	27.08	26.70	27.04
2556	AMEX	IYF	Fri, Jul 30, 2010	26.15	26.61	26.13	26.44
2555	AMEX	IYF	Thu, Jul 29, 2010	26.65	26.73	26.16	26.46
2554	AMEX	IYF	Wed, Jul 28, 2010	26.55	26.73	26.34	26.43
2553	AMEX	IYF	Tue, Jul 27, 2010	26.87	27.04	26.60	26.67
2552	AMEX	IYF	Mon, Jul 26, 2010	26.20	26.64	26.11	26.63
2551	AMEX	IYF	Fri, Jul 23, 2010	25.89	26.24	25.70	26.18
2550	AMEX	IYF	Thu, Jul 22, 2010	25.52	26.05	25.51	25.95
2549	AMEX	IYF	Wed, Jul 21, 2010	26.06	26.06	25.16	25.21
2548	AMEX	IYF	Tue, Jul 20, 2010	24.88	25.68	24.88	25.64
2547	AMEX	IYF	Mon, Jul 19, 2010	25.37	25.49	24.95	25.35
2546	AMEX	IYF	Fri, Jul 16, 2010	26.09	26.15	25.28	25.35
2545	AMEX	IYF	Thu, Jul 15, 2010	26.53	26.58	25.92	26.45
2544	AMEX	IYF	Wed, Jul 14, 2010	26.61	26.62	26.27	26.52
2543	AMEX	IYF	Tue, Jul 13, 2010	26.40	26.83	26.39	26.72
2542	AMEX	IYF	Mon, Jul 12, 2010	26.01	26.15	25.79	26.07
2541	AMEX	IYF	Fri, Jul 9, 2010	25.61	26.10	25.60	26.07
2540	AMEX	IYF	Thu, Jul 8, 2010	25.76	25.81	25.28	25.65
2539	AMEX	IYF	Wed, Jul 7, 2010	24.54	25.50	24.52	25.45
2538	AMEX	IYF	Tue, Jul 6, 2010	24.81	24.96	24.15	24.40
2537	AMEX	IYF	Fri, Jul 2, 2010	24.77	24.81	24.16	24.35
2536	AMEX	IYF	Thu, Jul 1, 2010	24.74	24.93	24.00	24.60
2535	AMEX	IYF	Wed, Jun 30, 2010	25.03	25.33	24.71	24.77
2534	AMEX	IYF	Tue, Jun 29, 2010	25.64	25.68	24.89	25.05
2533	AMEX	IYF	Mon, Jun 28, 2010	26.30	26.35	25.97	26.03
2532	AMEX	IYF	Fri, Jun 25, 2010	25.91	26.32	25.70	26.24
2531	AMEX	IYF	Thu, Jun 24, 2010	26.00	26.01	25.56	25.64
2530	AMEX	IYF	Wed, Jun 23, 2010	26.27	26.41	26.00	26.19
2529	AMEX	IYF	Tue, Jun 22, 2010	26.71	26.85	26.26	26.29
2528	AMEX	IYF	Mon, Jun 21, 2010	27.05	27.10	26.59	26.71
2527	AMEX	IYF	Fri, Jun 18, 2010	26.74	26.80	26.58	26.76
2526	AMEX	IYF	Thu, Jun 17, 2010	26.75	26.79	26.39	26.64
2525	AMEX	IYF	Wed, Jun 16, 2010	26.51	26.82	26.47	26.69
2524	AMEX	IYF	Tue, Jun 15, 2010	26.24	26.72	26.10	26.69
2523	AMEX	IYF	Mon, Jun 14, 2010	26.41	26.49	26.02	26.05
2522	AMEX	IYF	Fri, Jun 11, 2010	25.82	26.23	25.78	26.17
2521	AMEX	IYF	Thu, Jun 10, 2010	25.59	26.10	25.53	26.08
2520	AMEX	IYF	Wed, Jun 9, 2010	25.63	25.83	25.13	25.23
2519	AMEX	IYF	Tue, Jun 8, 2010	25.10	25.45	24.65	25.42
2518	AMEX	IYF	Mon, Jun 7, 2010	25.54	25.70	24.96	25.00
2517	AMEX	IYF	Fri, Jun 4, 2010	26.00	26.11	25.33	25.45
2516	AMEX	IYF	Thu, Jun 3, 2010	26.73	26.75	26.25	26.50
2515	AMEX	IYF	Wed, Jun 2, 2010	26.09	26.59	25.87	26.59
2514	AMEX	IYF	Tue, Jun 1, 2010	26.16	26.49	25.84	25.87
2513	AMEX	IYF	Fri, May 28, 2010	26.91	26.91	26.34	26.46
2512	AMEX	IYF	Thu, May 27, 2010	26.40	26.97	26.25	26.94
2511	AMEX	IYF	Wed, May 26, 2010	26.38	26.45	25.71	25.83
2510	AMEX	IYF	Tue, May 25, 2010	25.09	25.97	24.94	25.96
2509	AMEX	IYF	Mon, May 24, 2010	26.61	26.62	25.77	25.81
2508	AMEX	IYF	Fri, May 21, 2010	25.16	26.52	25.15	26.45
2507	AMEX	IYF	Thu, May 20, 2010	26.36	26.45	25.62	25.62
2506	AMEX	IYF	Wed, May 19, 2010	26.60	27.15	26.35	26.88
2505	AMEX	IYF	Tue, May 18, 2010	27.91	27.92	26.65	26.80
2504	AMEX	IYF	Mon, May 17, 2010	27.59	27.87	26.99	27.60
2503	AMEX	IYF	Fri, May 14, 2010	28.06	28.06	27.34	27.61
2502	AMEX	IYF	Thu, May 13, 2010	28.77	28.86	28.41	28.43
2501	AMEX	IYF	Wed, May 12, 2010	28.66	28.86	28.48	28.84
2500	AMEX	IYF	Tue, May 11, 2010	28.14	28.89	28.14	28.49
2499	AMEX	IYF	Mon, May 10, 2010	28.49	28.67	28.14	28.61
2498	AMEX	IYF	Fri, May 7, 2010	27.50	27.94	26.73	27.11
2497	AMEX	IYF	Thu, May 6, 2010	28.52	28.77	25.06	27.43
2496	AMEX	IYF	Wed, May 5, 2010	28.35	29.09	28.27	28.65
2495	AMEX	IYF	Tue, May 4, 2010	29.21	29.25	28.66	28.82
2494	AMEX	IYF	Mon, May 3, 2010	29.34	29.66	29.25	29.58
2493	AMEX	IYF	Fri, Apr 30, 2010	29.66	29.77	29.08	29.10
2492	AMEX	IYF	Thu, Apr 29, 2010	29.48	29.95	29.39	29.80
2491	AMEX	IYF	Wed, Apr 28, 2010	29.20	29.38	28.94	29.14
2490	AMEX	IYF	Tue, Apr 27, 2010	29.47	29.78	28.77	28.83
2489	AMEX	IYF	Mon, Apr 26, 2010	30.20	30.20	29.72	29.77
2488	AMEX	IYF	Fri, Apr 23, 2010	30.12	30.28	29.97	30.20
2487	AMEX	IYF	Thu, Apr 22, 2010	29.58	30.14	29.47	30.07
2486	AMEX	IYF	Wed, Apr 21, 2010	29.98	30.20	29.57	29.85
2485	AMEX	IYF	Tue, Apr 20, 2010	29.78	29.95	29.59	29.95
2484	AMEX	IYF	Mon, Apr 19, 2010	28.98	29.63	28.97	29.54
2483	AMEX	IYF	Fri, Apr 16, 2010	30.19	30.20	28.94	29.29
2482	AMEX	IYF	Thu, Apr 15, 2010	30.49	30.54	30.23	30.31
2481	AMEX	IYF	Wed, Apr 14, 2010	30.09	30.46	30.03	30.45
2480	AMEX	IYF	Tue, Apr 13, 2010	29.62	29.79	29.55	29.73
2479	AMEX	IYF	Mon, Apr 12, 2010	29.66	29.77	29.61	29.67
2478	AMEX	IYF	Fri, Apr 9, 2010	29.54	29.61	29.41	29.58
2477	AMEX	IYF	Thu, Apr 8, 2010	29.11	29.51	29.04	29.43
2476	AMEX	IYF	Wed, Apr 7, 2010	29.41	29.53	29.09	29.24
2475	AMEX	IYF	Tue, Apr 6, 2010	29.03	29.43	28.99	29.39
2474	AMEX	IYF	Mon, Apr 5, 2010	28.90	29.07	28.82	29.07
2473	AMEX	IYF	Thu, Apr 1, 2010	28.75	28.83	28.57	28.74
2472	AMEX	IYF	Wed, Mar 31, 2010	28.33	28.65	28.33	28.53
2471	AMEX	IYF	Tue, Mar 30, 2010	28.66	28.75	28.42	28.50
2470	AMEX	IYF	Mon, Mar 29, 2010	28.77	28.82	28.48	28.67
2469	AMEX	IYF	Fri, Mar 26, 2010	28.71	28.94	28.47	28.60
2468	AMEX	IYF	Thu, Mar 25, 2010	28.67	29.15	28.56	28.58
2467	AMEX	IYF	Wed, Mar 24, 2010	28.35	28.64	28.35	28.54
2466	AMEX	IYF	Tue, Mar 23, 2010	28.37	28.52	28.22	28.48
2465	AMEX	IYF	Mon, Mar 22, 2010	27.89	28.33	27.86	28.32
2464	AMEX	IYF	Fri, Mar 19, 2010	28.41	28.45	28.05	28.15
2463	AMEX	IYF	Thu, Mar 18, 2010	28.43	28.46	28.21	28.33
2462	AMEX	IYF	Wed, Mar 17, 2010	28.28	28.57	28.26	28.45
2461	AMEX	IYF	Tue, Mar 16, 2010	27.92	28.16	27.82	28.15
2460	AMEX	IYF	Mon, Mar 15, 2010	27.66	27.86	27.52	27.80
2459	AMEX	IYF	Fri, Mar 12, 2010	28.10	28.12	27.70	27.81
2458	AMEX	IYF	Thu, Mar 11, 2010	27.60	27.90	27.57	27.89
2457	AMEX	IYF	Wed, Mar 10, 2010	27.54	27.80	27.50	27.66
2456	AMEX	IYF	Tue, Mar 9, 2010	27.15	27.55	27.10	27.38
2455	AMEX	IYF	Mon, Mar 8, 2010	27.24	27.36	27.21	27.29
2454	AMEX	IYF	Fri, Mar 5, 2010	26.83	27.23	26.78	27.19
2453	AMEX	IYF	Thu, Mar 4, 2010	26.53	26.70	26.49	26.65
2452	AMEX	IYF	Wed, Mar 3, 2010	26.51	26.67	26.41	26.46
2451	AMEX	IYF	Tue, Mar 2, 2010	26.44	26.66	26.43	26.46
2450	AMEX	IYF	Mon, Mar 1, 2010	26.37	26.44	26.26	26.38
2449	AMEX	IYF	Fri, Feb 26, 2010	26.17	26.39	26.04	26.28
2448	AMEX	IYF	Thu, Feb 25, 2010	25.92	26.17	25.77	26.17
2447	AMEX	IYF	Wed, Feb 24, 2010	25.86	26.26	25.86	26.21
2446	AMEX	IYF	Tue, Feb 23, 2010	26.16	26.32	25.76	25.84
2445	AMEX	IYF	Mon, Feb 22, 2010	26.07	26.39	26.03	26.23
2444	AMEX	IYF	Fri, Feb 19, 2010	25.70	26.06	25.69	25.97
2443	AMEX	IYF	Thu, Feb 18, 2010	25.59	25.93	25.59	25.85
2442	AMEX	IYF	Wed, Feb 17, 2010	25.79	25.80	25.59	25.71
2441	AMEX	IYF	Tue, Feb 16, 2010	25.27	25.63	25.13	25.61
2440	AMEX	IYF	Fri, Feb 12, 2010	24.79	25.06	24.65	25.06
2439	AMEX	IYF	Thu, Feb 11, 2010	24.97	25.13	24.76	25.03
2438	AMEX	IYF	Wed, Feb 10, 2010	24.79	25.19	24.65	24.94
2437	AMEX	IYF	Tue, Feb 9, 2010	24.86	24.94	24.47	24.77
2436	AMEX	IYF	Mon, Feb 8, 2010	25.02	25.09	24.54	24.55
2435	AMEX	IYF	Fri, Feb 5, 2010	24.89	25.05	24.28	25.02
2434	AMEX	IYF	Thu, Feb 4, 2010	25.56	25.57	24.75	24.76
2433	AMEX	IYF	Wed, Feb 3, 2010	25.95	26.07	25.71	25.76
2432	AMEX	IYF	Tue, Feb 2, 2010	25.86	26.12	25.76	26.06
2431	AMEX	IYF	Mon, Feb 1, 2010	25.61	25.89	25.61	25.82
2430	AMEX	IYF	Fri, Jan 29, 2010	25.76	25.99	25.41	25.48
2429	AMEX	IYF	Thu, Jan 28, 2010	26.00	26.01	25.35	25.63
2428	AMEX	IYF	Wed, Jan 27, 2010	25.36	25.84	25.19	25.77
2427	AMEX	IYF	Tue, Jan 26, 2010	25.49	25.87	25.22	25.26
2426	AMEX	IYF	Mon, Jan 25, 2010	25.85	25.91	25.37	25.64
2425	AMEX	IYF	Fri, Jan 22, 2010	26.20	26.33	25.41	25.52
2424	AMEX	IYF	Thu, Jan 21, 2010	26.93	27.09	26.20	26.31
2423	AMEX	IYF	Wed, Jan 20, 2010	26.86	27.06	26.67	26.96
2422	AMEX	IYF	Tue, Jan 19, 2010	26.58	27.03	26.50	27.01
2421	AMEX	IYF	Fri, Jan 15, 2010	26.99	27.04	26.64	26.69
2420	AMEX	IYF	Thu, Jan 14, 2010	26.95	27.22	26.89	27.15
2419	AMEX	IYF	Wed, Jan 13, 2010	26.73	27.10	26.56	27.02
2418	AMEX	IYF	Tue, Jan 12, 2010	26.87	26.99	26.56	26.71
2417	AMEX	IYF	Mon, Jan 11, 2010	27.27	27.29	26.93	27.08
2416	AMEX	IYF	Fri, Jan 8, 2010	27.02	27.16	26.86	27.07
2415	AMEX	IYF	Thu, Jan 7, 2010	26.70	27.29	26.64	27.17
2414	AMEX	IYF	Wed, Jan 6, 2010	26.59	26.75	26.46	26.66
2413	AMEX	IYF	Tue, Jan 5, 2010	26.27	26.63	26.22	26.60
2412	AMEX	IYF	Mon, Jan 4, 2010	26.06	26.38	26.06	26.30
2411	AMEX	IYF	Thu, Dec 31, 2009	26.04	26.10	25.89	25.89
2410	AMEX	IYF	Wed, Dec 30, 2009	25.90	26.01	25.86	26.00
2409	AMEX	IYF	Tue, Dec 29, 2009	26.16	26.17	25.99	25.99
2408	AMEX	IYF	Mon, Dec 28, 2009	26.19	26.25	25.99	26.10
2407	AMEX	IYF	Thu, Dec 24, 2009	26.01	26.14	25.99	26.12
2406	AMEX	IYF	Wed, Dec 23, 2009	26.00	26.05	25.86	25.95
2405	AMEX	IYF	Tue, Dec 22, 2009	25.99	26.11	25.95	26.10
2404	AMEX	IYF	Mon, Dec 21, 2009	25.79	26.00	25.78	25.98
2403	AMEX	IYF	Fri, Dec 18, 2009	25.48	25.69	25.34	25.68
2402	AMEX	IYF	Thu, Dec 17, 2009	25.52	25.59	25.34	25.35
2401	AMEX	IYF	Wed, Dec 16, 2009	25.70	25.86	25.63	25.73
2400	AMEX	IYF	Tue, Dec 15, 2009	25.82	25.85	25.49	25.56
2399	AMEX	IYF	Mon, Dec 14, 2009	25.82	25.94	25.60	25.93
2398	AMEX	IYF	Fri, Dec 11, 2009	25.59	25.73	25.51	25.72
2397	AMEX	IYF	Thu, Dec 10, 2009	25.65	25.75	25.45	25.54
2396	AMEX	IYF	Wed, Dec 9, 2009	25.52	25.69	25.36	25.56
2395	AMEX	IYF	Tue, Dec 8, 2009	25.58	25.67	25.43	25.50
2394	AMEX	IYF	Mon, Dec 7, 2009	25.95	26.10	25.62	25.69
2393	AMEX	IYF	Fri, Dec 4, 2009	26.07	26.17	25.65	26.03
2392	AMEX	IYF	Thu, Dec 3, 2009	26.26	26.51	25.54	25.62
2391	AMEX	IYF	Wed, Dec 2, 2009	26.01	26.21	25.94	26.09
2390	AMEX	IYF	Tue, Dec 1, 2009	26.16	26.23	25.92	26.09
2389	AMEX	IYF	Mon, Nov 30, 2009	25.49	26.05	25.45	26.01
2388	AMEX	IYF	Fri, Nov 27, 2009	25.32	25.75	25.27	25.35
2387	AMEX	IYF	Wed, Nov 25, 2009	26.22	26.23	26.01	26.05
2386	AMEX	IYF	Tue, Nov 24, 2009	26.19	26.20	25.94	26.09
2385	AMEX	IYF	Mon, Nov 23, 2009	26.21	26.42	26.12	26.25
2384	AMEX	IYF	Fri, Nov 20, 2009	25.84	26.03	25.82	25.93
2383	AMEX	IYF	Thu, Nov 19, 2009	26.36	26.37	25.97	26.07
2382	AMEX	IYF	Wed, Nov 18, 2009	26.35	26.55	26.30	26.53
2381	AMEX	IYF	Tue, Nov 17, 2009	26.23	26.39	26.16	26.35
2380	AMEX	IYF	Mon, Nov 16, 2009	26.32	26.58	26.17	26.31
2379	AMEX	IYF	Fri, Nov 13, 2009	26.05	26.16	25.81	26.02
2378	AMEX	IYF	Thu, Nov 12, 2009	26.39	26.57	25.96	26.03
2377	AMEX	IYF	Wed, Nov 11, 2009	26.36	26.71	26.30	26.46
2376	AMEX	IYF	Tue, Nov 10, 2009	26.14	26.31	25.91	26.14
2375	AMEX	IYF	Mon, Nov 9, 2009	25.69	26.26	25.58	26.25
2374	AMEX	IYF	Fri, Nov 6, 2009	25.04	25.45	25.03	25.38
2373	AMEX	IYF	Thu, Nov 5, 2009	25.06	25.48	24.91	25.46
2372	AMEX	IYF	Wed, Nov 4, 2009	25.49	25.60	24.85	24.88
2371	AMEX	IYF	Tue, Nov 3, 2009	24.74	25.25	24.70	25.19
2370	AMEX	IYF	Mon, Nov 2, 2009	25.10	25.48	24.47	25.09
2369	AMEX	IYF	Fri, Oct 30, 2009	25.78	25.80	24.77	24.91
2368	AMEX	IYF	Thu, Oct 29, 2009	25.48	26.03	25.32	26.00
2367	AMEX	IYF	Wed, Oct 28, 2009	25.72	25.82	25.02	25.07
2366	AMEX	IYF	Tue, Oct 27, 2009	25.97	26.10	25.66	25.82
2365	AMEX	IYF	Mon, Oct 26, 2009	26.58	26.67	25.85	25.99
2364	AMEX	IYF	Fri, Oct 23, 2009	27.00	27.06	26.44	26.59
2363	AMEX	IYF	Thu, Oct 22, 2009	26.33	27.00	26.25	26.95
2362	AMEX	IYF	Wed, Oct 21, 2009	26.62	27.07	26.24	26.27
2361	AMEX	IYF	Tue, Oct 20, 2009	26.95	27.02	26.68	26.74
2360	AMEX	IYF	Mon, Oct 19, 2009	26.93	27.08	26.71	26.95
2359	AMEX	IYF	Fri, Oct 16, 2009	26.95	27.02	26.77	26.83
2358	AMEX	IYF	Thu, Oct 15, 2009	27.38	27.44	27.19	27.44
2357	AMEX	IYF	Wed, Oct 14, 2009	27.29	27.67	27.15	27.63
2356	AMEX	IYF	Tue, Oct 13, 2009	26.87	26.95	26.56	26.78
2355	AMEX	IYF	Mon, Oct 12, 2009	27.02	27.07	26.85	27.03
2354	AMEX	IYF	Fri, Oct 9, 2009	26.58	26.87	26.52	26.86
2353	AMEX	IYF	Thu, Oct 8, 2009	26.75	26.91	26.56	26.62
2352	AMEX	IYF	Wed, Oct 7, 2009	26.16	26.53	26.11	26.52
2351	AMEX	IYF	Tue, Oct 6, 2009	26.29	26.56	25.95	26.28
2350	AMEX	IYF	Mon, Oct 5, 2009	25.57	26.03	25.49	25.99
2349	AMEX	IYF	Fri, Oct 2, 2009	24.88	25.59	24.82	25.29
2348	AMEX	IYF	Thu, Oct 1, 2009	26.23	26.28	25.31	25.32
2347	AMEX	IYF	Wed, Sep 30, 2009	26.64	26.72	26.08	26.34
2346	AMEX	IYF	Tue, Sep 29, 2009	26.73	26.90	26.46	26.51
2345	AMEX	IYF	Mon, Sep 28, 2009	25.93	26.66	25.89	26.63
2344	AMEX	IYF	Fri, Sep 25, 2009	25.84	26.05	25.60	25.80
2343	AMEX	IYF	Thu, Sep 24, 2009	26.69	26.75	25.87	26.03
2342	AMEX	IYF	Wed, Sep 23, 2009	27.11	27.21	26.51	26.54
2341	AMEX	IYF	Tue, Sep 22, 2009	26.83	27.08	26.71	27.04
2340	AMEX	IYF	Mon, Sep 21, 2009	26.63	26.72	26.51	26.61
2339	AMEX	IYF	Fri, Sep 18, 2009	26.98	27.03	26.69	26.83
2338	AMEX	IYF	Thu, Sep 17, 2009	26.95	27.27	26.69	26.85
2337	AMEX	IYF	Wed, Sep 16, 2009	26.25	26.97	26.21	26.96
2336	AMEX	IYF	Tue, Sep 15, 2009	26.08	26.34	25.81	26.12
2335	AMEX	IYF	Mon, Sep 14, 2009	25.42	26.10	25.40	26.05
2334	AMEX	IYF	Fri, Sep 11, 2009	25.93	25.94	25.67	25.72
2333	AMEX	IYF	Thu, Sep 10, 2009	25.57	25.89	25.28	25.86
2332	AMEX	IYF	Wed, Sep 9, 2009	25.32	25.73	25.26	25.65
2331	AMEX	IYF	Tue, Sep 8, 2009	25.46	25.49	25.13	25.32
2330	AMEX	IYF	Fri, Sep 4, 2009	25.02	25.13	24.77	25.11
2329	AMEX	IYF	Thu, Sep 3, 2009	24.67	24.96	24.50	24.95
2328	AMEX	IYF	Wed, Sep 2, 2009	24.46	24.78	24.37	24.43
2327	AMEX	IYF	Tue, Sep 1, 2009	25.78	26.01	24.63	24.68
2326	AMEX	IYF	Mon, Aug 31, 2009	25.58	25.93	25.56	25.90
2325	AMEX	IYF	Fri, Aug 28, 2009	26.17	26.24	25.74	26.02
2324	AMEX	IYF	Thu, Aug 27, 2009	25.71	26.01	25.43	25.97
2323	AMEX	IYF	Wed, Aug 26, 2009	25.65	25.88	25.45	25.73
2322	AMEX	IYF	Tue, Aug 25, 2009	25.66	25.98	25.66	25.73
2321	AMEX	IYF	Mon, Aug 24, 2009	25.99	26.13	25.41	25.47
2320	AMEX	IYF	Fri, Aug 21, 2009	25.43	25.80	25.33	25.68
2319	AMEX	IYF	Thu, Aug 20, 2009	24.64	25.18	24.62	25.15
2318	AMEX	IYF	Wed, Aug 19, 2009	24.20	24.69	24.17	24.58
2317	AMEX	IYF	Tue, Aug 18, 2009	24.39	24.67	24.32	24.56
2316	AMEX	IYF	Mon, Aug 17, 2009	24.43	24.47	24.13	24.20
2315	AMEX	IYF	Fri, Aug 14, 2009	25.28	25.30	24.80	25.15
2314	AMEX	IYF	Thu, Aug 13, 2009	25.25	25.35	24.83	25.32
2313	AMEX	IYF	Wed, Aug 12, 2009	24.40	25.11	24.38	24.92
2312	AMEX	IYF	Tue, Aug 11, 2009	25.14	25.18	24.43	24.49
2311	AMEX	IYF	Mon, Aug 10, 2009	25.46	25.59	25.06	25.30
2310	AMEX	IYF	Fri, Aug 7, 2009	25.11	25.85	25.00	25.45
2309	AMEX	IYF	Thu, Aug 6, 2009	25.32	25.38	24.61	24.77
2308	AMEX	IYF	Wed, Aug 5, 2009	24.34	25.03	24.19	24.91
2307	AMEX	IYF	Tue, Aug 4, 2009	23.60	24.30	23.54	24.23
2306	AMEX	IYF	Mon, Aug 3, 2009	23.58	23.73	23.43	23.72
2305	AMEX	IYF	Fri, Jul 31, 2009	22.95	23.19	22.85	23.12
2304	AMEX	IYF	Thu, Jul 30, 2009	22.71	23.23	22.69	22.95
2303	AMEX	IYF	Wed, Jul 29, 2009	22.40	22.59	22.34	22.49
2302	AMEX	IYF	Tue, Jul 28, 2009	22.41	22.61	22.36	22.54
2301	AMEX	IYF	Mon, Jul 27, 2009	22.28	22.63	22.21	22.62
2300	AMEX	IYF	Fri, Jul 24, 2009	22.11	22.33	21.98	22.29
2299	AMEX	IYF	Thu, Jul 23, 2009	21.71	22.40	21.63	22.30
2298	AMEX	IYF	Wed, Jul 22, 2009	21.33	21.86	21.30	21.70
2297	AMEX	IYF	Tue, Jul 21, 2009	21.82	21.90	21.45	21.70
2296	AMEX	IYF	Mon, Jul 20, 2009	21.75	21.89	21.68	21.80
2295	AMEX	IYF	Fri, Jul 17, 2009	21.79	21.85	21.50	21.62
2294	AMEX	IYF	Thu, Jul 16, 2009	21.59	21.95	21.44	21.81
2293	AMEX	IYF	Wed, Jul 15, 2009	21.23	21.98	21.21	21.76
2292	AMEX	IYF	Tue, Jul 14, 2009	21.06	21.07	20.71	20.99
2291	AMEX	IYF	Mon, Jul 13, 2009	20.25	21.03	20.14	20.99
2290	AMEX	IYF	Fri, Jul 10, 2009	19.96	20.03	19.78	19.89
2289	AMEX	IYF	Thu, Jul 9, 2009	20.16	20.32	19.99	20.13
2288	AMEX	IYF	Wed, Jul 8, 2009	20.27	20.30	19.48	19.88
2287	AMEX	IYF	Tue, Jul 7, 2009	20.56	20.60	20.17	20.20
2286	AMEX	IYF	Mon, Jul 6, 2009	20.34	20.59	20.18	20.52
2285	AMEX	IYF	Thu, Jul 2, 2009	21.01	21.01	20.52	20.53
2284	AMEX	IYF	Wed, Jul 1, 2009	21.34	21.44	21.22	21.23
2283	AMEX	IYF	Tue, Jun 30, 2009	21.47	21.51	21.13	21.31
2282	AMEX	IYF	Mon, Jun 29, 2009	21.27	21.50	21.05	21.43
2281	AMEX	IYF	Fri, Jun 26, 2009	21.04	21.32	20.94	21.22
2280	AMEX	IYF	Thu, Jun 25, 2009	20.58	21.10	20.50	21.09
2279	AMEX	IYF	Wed, Jun 24, 2009	20.73	20.97	20.54	20.71
2278	AMEX	IYF	Tue, Jun 23, 2009	20.45	20.70	20.27	20.51
2277	AMEX	IYF	Mon, Jun 22, 2009	21.20	21.32	20.31	20.40
2276	AMEX	IYF	Fri, Jun 19, 2009	21.34	21.53	21.12	21.49
2275	AMEX	IYF	Thu, Jun 18, 2009	20.79	21.21	20.77	21.18
2274	AMEX	IYF	Wed, Jun 17, 2009	21.10	21.19	20.56	20.76
2273	AMEX	IYF	Tue, Jun 16, 2009	21.65	21.69	21.16	21.22
2272	AMEX	IYF	Mon, Jun 15, 2009	21.95	21.98	21.52	21.60
2271	AMEX	IYF	Fri, Jun 12, 2009	22.04	22.18	21.94	22.17
2270	AMEX	IYF	Thu, Jun 11, 2009	21.98	22.34	21.91	21.96
2269	AMEX	IYF	Wed, Jun 10, 2009	22.33	22.35	21.69	21.96
2268	AMEX	IYF	Tue, Jun 9, 2009	22.19	22.27	22.01	22.22
2267	AMEX	IYF	Mon, Jun 8, 2009	21.83	22.30	21.77	22.12
2266	AMEX	IYF	Fri, Jun 5, 2009	22.46	22.51	21.85	22.02
2265	AMEX	IYF	Thu, Jun 4, 2009	21.68	22.21	21.61	22.15
2264	AMEX	IYF	Wed, Jun 3, 2009	21.59	21.74	21.30	21.55
2263	AMEX	IYF	Tue, Jun 2, 2009	21.87	21.94	21.62	21.81
2262	AMEX	IYF	Mon, Jun 1, 2009	21.96	22.35	21.76	22.06
2261	AMEX	IYF	Fri, May 29, 2009	21.40	21.80	21.14	21.80
2260	AMEX	IYF	Thu, May 28, 2009	20.98	21.36	20.62	21.31
2259	AMEX	IYF	Wed, May 27, 2009	21.59	21.64	20.74	20.80
2258	AMEX	IYF	Tue, May 26, 2009	20.52	21.52	20.50	21.50
2257	AMEX	IYF	Fri, May 22, 2009	21.07	21.11	20.70	20.72
2256	AMEX	IYF	Thu, May 21, 2009	20.62	21.11	20.56	20.88
2255	AMEX	IYF	Wed, May 20, 2009	21.84	21.95	20.78	20.95
2254	AMEX	IYF	Tue, May 19, 2009	21.87	22.11	21.34	21.42
2253	AMEX	IYF	Mon, May 18, 2009	21.07	21.98	20.97	21.84
2252	AMEX	IYF	Fri, May 15, 2009	20.99	21.17	20.42	20.63
2251	AMEX	IYF	Thu, May 14, 2009	20.24	21.17	20.22	21.11
2250	AMEX	IYF	Wed, May 13, 2009	20.90	21.02	20.26	20.42
2249	AMEX	IYF	Tue, May 12, 2009	22.07	22.10	20.83	21.49
2248	AMEX	IYF	Mon, May 11, 2009	22.30	22.65	21.77	21.88
2247	AMEX	IYF	Fri, May 8, 2009	22.03	23.13	21.74	23.01
2246	AMEX	IYF	Thu, May 7, 2009	23.07	23.09	21.29	21.62
2245	AMEX	IYF	Wed, May 6, 2009	21.33	22.34	21.24	22.22
2244	AMEX	IYF	Tue, May 5, 2009	20.85	21.21	20.71	20.90
2243	AMEX	IYF	Mon, May 4, 2009	19.66	21.22	19.66	21.19
2242	AMEX	IYF	Fri, May 1, 2009	19.64	19.87	19.33	19.48
2241	AMEX	IYF	Thu, Apr 30, 2009	20.19	20.36	19.68	19.74
2240	AMEX	IYF	Wed, Apr 29, 2009	19.32	20.01	19.30	19.77
2239	AMEX	IYF	Tue, Apr 28, 2009	18.88	19.46	18.81	19.10
2238	AMEX	IYF	Mon, Apr 27, 2009	19.34	19.84	19.16	19.36
2237	AMEX	IYF	Fri, Apr 24, 2009	19.45	20.23	19.22	19.83
2236	AMEX	IYF	Thu, Apr 23, 2009	19.00	19.54	18.66	19.43
2235	AMEX	IYF	Wed, Apr 22, 2009	18.70	19.77	18.69	18.76
2234	AMEX	IYF	Tue, Apr 21, 2009	17.33	19.40	17.31	19.34
2233	AMEX	IYF	Mon, Apr 20, 2009	19.33	19.39	18.03	18.09
2232	AMEX	IYF	Fri, Apr 17, 2009	19.77	20.49	19.50	20.13
2231	AMEX	IYF	Thu, Apr 16, 2009	19.96	20.23	19.23	19.96
2230	AMEX	IYF	Wed, Apr 15, 2009	18.53	19.81	18.37	19.70
2229	AMEX	IYF	Tue, Apr 14, 2009	19.96	20.13	18.77	18.88
2228	AMEX	IYF	Mon, Apr 13, 2009	19.07	20.41	18.96	20.20
2227	AMEX	IYF	Thu, Apr 9, 2009	18.27	19.49	18.19	19.48
2226	AMEX	IYF	Wed, Apr 8, 2009	17.24	17.37	16.80	17.15
2225	AMEX	IYF	Tue, Apr 7, 2009	17.16	17.48	17.02	17.02
2224	AMEX	IYF	Mon, Apr 6, 2009	17.45	17.79	17.33	17.60
2223	AMEX	IYF	Fri, Apr 3, 2009	17.13	18.02	17.07	18.00
2222	AMEX	IYF	Thu, Apr 2, 2009	17.55	17.60	17.08	17.26
2221	AMEX	IYF	Wed, Apr 1, 2009	16.00	16.88	15.99	16.75
2220	AMEX	IYF	Tue, Mar 31, 2009	15.98	16.66	15.78	16.36
2219	AMEX	IYF	Mon, Mar 30, 2009	16.07	16.25	15.51	15.60
2218	AMEX	IYF	Fri, Mar 27, 2009	16.97	17.43	16.87	16.95
2217	AMEX	IYF	Thu, Mar 26, 2009	17.36	17.53	16.79	17.42
2216	AMEX	IYF	Wed, Mar 25, 2009	16.99	17.49	16.06	17.15
2215	AMEX	IYF	Tue, Mar 24, 2009	17.12	17.88	16.75	16.82
2214	AMEX	IYF	Mon, Mar 23, 2009	16.61	17.90	16.23	17.87
2213	AMEX	IYF	Fri, Mar 20, 2009	16.09	16.13	15.37	15.45
2212	AMEX	IYF	Thu, Mar 19, 2009	17.69	17.73	16.10	16.15
2211	AMEX	IYF	Wed, Mar 18, 2009	15.69	17.36	15.63	17.29
2210	AMEX	IYF	Tue, Mar 17, 2009	14.99	16.01	14.78	15.94
2209	AMEX	IYF	Mon, Mar 16, 2009	15.66	16.08	15.00	15.03
2208	AMEX	IYF	Fri, Mar 13, 2009	15.44	15.65	14.80	15.40
2207	AMEX	IYF	Thu, Mar 12, 2009	13.94	15.41	13.76	15.25
2206	AMEX	IYF	Wed, Mar 11, 2009	14.09	14.44	13.73	14.01
2205	AMEX	IYF	Tue, Mar 10, 2009	12.75	13.79	12.70	13.67
2204	AMEX	IYF	Mon, Mar 9, 2009	11.80	12.50	11.74	12.18
2203	AMEX	IYF	Fri, Mar 6, 2009	12.31	12.58	11.58	12.05
2202	AMEX	IYF	Thu, Mar 5, 2009	13.04	13.07	11.98	12.23
2201	AMEX	IYF	Wed, Mar 4, 2009	13.84	13.86	13.02	13.32
2200	AMEX	IYF	Tue, Mar 3, 2009	13.97	14.06	13.21	13.45
2199	AMEX	IYF	Mon, Mar 2, 2009	14.08	14.25	13.57	13.91
2198	AMEX	IYF	Fri, Feb 27, 2009	14.45	15.14	14.41	14.65
2197	AMEX	IYF	Thu, Feb 26, 2009	15.68	16.05	15.16	15.35
2196	AMEX	IYF	Wed, Feb 25, 2009	15.11	15.80	14.45	15.21
2195	AMEX	IYF	Tue, Feb 24, 2009	14.03	15.33	13.89	15.28
2194	AMEX	IYF	Mon, Feb 23, 2009	14.85	14.92	13.92	13.96
2193	AMEX	IYF	Fri, Feb 20, 2009	13.94	14.74	13.48	14.45
2192	AMEX	IYF	Thu, Feb 19, 2009	15.48	15.58	14.48	14.53
2191	AMEX	IYF	Wed, Feb 18, 2009	15.60	15.62	14.86	15.22
2190	AMEX	IYF	Tue, Feb 17, 2009	15.92	15.94	15.26	15.29
2189	AMEX	IYF	Fri, Feb 13, 2009	16.95	17.19	16.63	16.63
2188	AMEX	IYF	Thu, Feb 12, 2009	16.96	17.35	16.32	17.31
2187	AMEX	IYF	Wed, Feb 11, 2009	16.95	17.44	16.87	17.42
2186	AMEX	IYF	Tue, Feb 10, 2009	18.21	18.36	16.59	16.73
2185	AMEX	IYF	Mon, Feb 9, 2009	18.38	18.66	18.09	18.45
2184	AMEX	IYF	Fri, Feb 6, 2009	17.46	18.37	17.36	18.23
2183	AMEX	IYF	Thu, Feb 5, 2009	16.62	17.44	16.19	17.08
2182	AMEX	IYF	Wed, Feb 4, 2009	17.07	17.44	16.70	16.79
2181	AMEX	IYF	Tue, Feb 3, 2009	17.50	17.51	16.69	16.95
2180	AMEX	IYF	Mon, Feb 2, 2009	16.75	17.36	16.63	17.27
2179	AMEX	IYF	Fri, Jan 30, 2009	17.87	18.02	16.94	17.24
2178	AMEX	IYF	Thu, Jan 29, 2009	18.42	18.52	17.58	17.65
2177	AMEX	IYF	Wed, Jan 28, 2009	18.26	19.12	18.15	19.02
2176	AMEX	IYF	Tue, Jan 27, 2009	16.94	17.21	16.67	17.13
2175	AMEX	IYF	Mon, Jan 26, 2009	17.15	17.57	16.41	16.67
2174	AMEX	IYF	Fri, Jan 23, 2009	15.77	17.06	15.69	16.93
2173	AMEX	IYF	Thu, Jan 22, 2009	16.70	17.24	16.06	16.46
2172	AMEX	IYF	Wed, Jan 21, 2009	16.18	17.45	15.72	17.42
2171	AMEX	IYF	Tue, Jan 20, 2009	17.47	17.52	15.55	15.62
2170	AMEX	IYF	Fri, Jan 16, 2009	19.07	19.18	17.37	18.15
2169	AMEX	IYF	Thu, Jan 15, 2009	19.10	19.19	17.74	18.49
2168	AMEX	IYF	Wed, Jan 14, 2009	19.66	19.66	19.02	19.12
2167	AMEX	IYF	Tue, Jan 13, 2009	19.65	20.41	19.50	20.17
2166	AMEX	IYF	Mon, Jan 12, 2009	20.89	20.91	19.66	19.95
2165	AMEX	IYF	Fri, Jan 9, 2009	21.78	21.86	20.91	21.01
2164	AMEX	IYF	Thu, Jan 8, 2009	21.57	21.90	21.38	21.70
2163	AMEX	IYF	Wed, Jan 7, 2009	22.30	22.42	21.65	21.71
2162	AMEX	IYF	Tue, Jan 6, 2009	22.62	23.01	22.44	22.74
2161	AMEX	IYF	Mon, Jan 5, 2009	22.62	22.83	22.22	22.34
2160	AMEX	IYF	Fri, Jan 2, 2009	22.57	22.98	22.06	22.76
2159	AMEX	IYF	Wed, Dec 31, 2008	21.91	22.75	21.82	22.63
2158	AMEX	IYF	Tue, Dec 30, 2008	21.24	21.96	21.16	21.94
2157	AMEX	IYF	Mon, Dec 29, 2008	21.43	21.43	20.79	21.10
2156	AMEX	IYF	Fri, Dec 26, 2008	21.53	21.53	21.10	21.40
2155	AMEX	IYF	Wed, Dec 24, 2008	21.09	21.32	20.88	21.31
2154	AMEX	IYF	Tue, Dec 23, 2008	21.57	21.64	20.99	21.01
2153	AMEX	IYF	Mon, Dec 22, 2008	22.36	22.46	21.30	21.38
2152	AMEX	IYF	Fri, Dec 19, 2008	22.33	22.82	22.00	22.37
2151	AMEX	IYF	Thu, Dec 18, 2008	23.12	23.29	22.04	22.29
2150	AMEX	IYF	Wed, Dec 17, 2008	22.65	23.52	22.45	22.89
2149	AMEX	IYF	Tue, Dec 16, 2008	21.24	23.12	21.22	23.03
2148	AMEX	IYF	Mon, Dec 15, 2008	21.66	21.68	20.55	20.91
2147	AMEX	IYF	Fri, Dec 12, 2008	20.29	21.72	20.20	21.70
2146	AMEX	IYF	Thu, Dec 11, 2008	22.52	22.70	21.03	21.21
2145	AMEX	IYF	Wed, Dec 10, 2008	23.18	23.30	22.29	22.93
2144	AMEX	IYF	Tue, Dec 9, 2008	23.61	24.21	22.85	22.99
2143	AMEX	IYF	Mon, Dec 8, 2008	23.60	24.26	23.29	24.06
2142	AMEX	IYF	Fri, Dec 5, 2008	20.60	22.80	20.55	22.76
2141	AMEX	IYF	Thu, Dec 4, 2008	20.85	22.21	20.62	21.05
2140	AMEX	IYF	Wed, Dec 3, 2008	19.52	21.57	19.41	21.37
2139	AMEX	IYF	Tue, Dec 2, 2008	19.45	20.46	18.75	20.34
2138	AMEX	IYF	Mon, Dec 1, 2008	21.64	21.64	18.81	18.96
2137	AMEX	IYF	Fri, Nov 28, 2008	21.97	22.59	21.77	22.49
2136	AMEX	IYF	Wed, Nov 26, 2008	20.49	22.02	20.35	21.98
2135	AMEX	IYF	Tue, Nov 25, 2008	20.73	21.27	20.01	20.98
2134	AMEX	IYF	Mon, Nov 24, 2008	18.45	20.62	18.13	20.13
2133	AMEX	IYF	Fri, Nov 21, 2008	17.71	17.76	15.83	17.67
2132	AMEX	IYF	Thu, Nov 20, 2008	18.50	18.98	16.72	17.05
2131	AMEX	IYF	Wed, Nov 19, 2008	20.86	20.94	18.69	18.83
2130	AMEX	IYF	Tue, Nov 18, 2008	21.28	21.49	20.10	21.05
2129	AMEX	IYF	Mon, Nov 17, 2008	22.06	22.29	21.15	21.29
2128	AMEX	IYF	Fri, Nov 14, 2008	23.09	23.68	22.21	22.34
2127	AMEX	IYF	Thu, Nov 13, 2008	22.26	23.72	20.72	23.65
2126	AMEX	IYF	Wed, Nov 12, 2008	23.00	23.31	21.93	22.04
2125	AMEX	IYF	Tue, Nov 11, 2008	23.57	24.05	22.92	23.50
2124	AMEX	IYF	Mon, Nov 10, 2008	25.31	25.53	23.59	23.97
2123	AMEX	IYF	Fri, Nov 7, 2008	24.71	25.07	24.13	25.05
2122	AMEX	IYF	Thu, Nov 6, 2008	25.64	26.08	24.28	24.39
2121	AMEX	IYF	Wed, Nov 5, 2008	27.90	28.07	25.88	26.04
2120	AMEX	IYF	Tue, Nov 4, 2008	27.41	28.44	27.31	28.33
2119	AMEX	IYF	Mon, Nov 3, 2008	26.83	27.17	26.67	26.98
2118	AMEX	IYF	Fri, Oct 31, 2008	25.40	26.98	25.39	26.94
2117	AMEX	IYF	Thu, Oct 30, 2008	25.98	26.14	25.16	25.70
2116	AMEX	IYF	Wed, Oct 29, 2008	25.53	26.68	25.04	25.08
2115	AMEX	IYF	Tue, Oct 28, 2008	24.04	25.76	22.50	25.76
2114	AMEX	IYF	Mon, Oct 27, 2008	23.88	24.54	22.95	22.95
2113	AMEX	IYF	Fri, Oct 24, 2008	22.68	24.62	22.68	23.96
2112	AMEX	IYF	Thu, Oct 23, 2008	25.29	25.53	23.43	24.95
2111	AMEX	IYF	Wed, Oct 22, 2008	26.35	26.60	24.47	25.34
2110	AMEX	IYF	Tue, Oct 21, 2008	27.07	27.82	26.87	26.95
2109	AMEX	IYF	Mon, Oct 20, 2008	27.12	27.48	26.29	27.44
2108	AMEX	IYF	Fri, Oct 17, 2008	26.52	28.12	26.32	26.73
2107	AMEX	IYF	Thu, Oct 16, 2008	27.17	27.41	25.04	27.36
2106	AMEX	IYF	Wed, Oct 15, 2008	28.46	28.75	26.54	26.58
2105	AMEX	IYF	Tue, Oct 14, 2008	30.18	30.83	28.40	29.36
2104	AMEX	IYF	Mon, Oct 13, 2008	27.56	28.39	25.99	28.28
2103	AMEX	IYF	Fri, Oct 10, 2008	23.27	25.83	22.49	25.78
2102	AMEX	IYF	Thu, Oct 9, 2008	27.96	28.13	24.00	24.24
2101	AMEX	IYF	Wed, Oct 8, 2008	26.76	28.85	26.58	27.06
2100	AMEX	IYF	Tue, Oct 7, 2008	31.19	31.27	28.07	28.18
2099	AMEX	IYF	Mon, Oct 6, 2008	31.04	31.63	29.61	31.60
2098	AMEX	IYF	Fri, Oct 3, 2008	34.60	35.02	32.29	32.29
2097	AMEX	IYF	Thu, Oct 2, 2008	34.99	35.11	33.51	33.63
2096	AMEX	IYF	Wed, Oct 1, 2008	34.13	35.20	33.66	35.10
2095	AMEX	IYF	Tue, Sep 30, 2008	32.71	34.72	32.28	34.72
2094	AMEX	IYF	Mon, Sep 29, 2008	35.18	35.38	31.80	32.82
2093	AMEX	IYF	Fri, Sep 26, 2008	34.15	36.15	33.96	36.11
2092	AMEX	IYF	Thu, Sep 25, 2008	35.00	35.83	34.66	35.34
2091	AMEX	IYF	Wed, Sep 24, 2008	35.48	35.60	34.34	34.64
2090	AMEX	IYF	Tue, Sep 23, 2008	35.38	36.13	34.78	35.26
2089	AMEX	IYF	Mon, Sep 22, 2008	38.34	38.38	35.60	35.71
2088	AMEX	IYF	Fri, Sep 19, 2008	39.42	47.00	37.23	38.00
2087	AMEX	IYF	Thu, Sep 18, 2008	32.94	35.32	30.23	34.83
2086	AMEX	IYF	Wed, Sep 17, 2008	33.93	34.14	31.75	32.10
2085	AMEX	IYF	Tue, Sep 16, 2008	31.91	34.86	31.78	34.80
2084	AMEX	IYF	Mon, Sep 15, 2008	34.26	35.50	33.20	33.28
2083	AMEX	IYF	Fri, Sep 12, 2008	35.80	36.68	35.52	36.19
2082	AMEX	IYF	Thu, Sep 11, 2008	34.76	36.44	34.51	36.41
2081	AMEX	IYF	Wed, Sep 10, 2008	36.43	36.62	35.14	35.86
2080	AMEX	IYF	Tue, Sep 9, 2008	37.54	38.28	35.99	35.99
2079	AMEX	IYF	Mon, Sep 8, 2008	39.16	39.27	36.95	38.21
2078	AMEX	IYF	Fri, Sep 5, 2008	35.07	36.70	35.02	36.64
2077	AMEX	IYF	Thu, Sep 4, 2008	36.84	37.07	35.61	35.68
2076	AMEX	IYF	Wed, Sep 3, 2008	36.55	37.26	36.28	37.25
2075	AMEX	IYF	Tue, Sep 2, 2008	37.17	37.38	36.15	36.73
2074	AMEX	IYF	Fri, Aug 29, 2008	35.87	36.49	35.80	36.16
2073	AMEX	IYF	Thu, Aug 28, 2008	35.34	36.30	35.17	36.26
2072	AMEX	IYF	Wed, Aug 27, 2008	34.36	34.96	34.15	34.90
2071	AMEX	IYF	Tue, Aug 26, 2008	34.19	34.59	33.80	34.34
2070	AMEX	IYF	Mon, Aug 25, 2008	34.73	34.80	34.11	34.19
2069	AMEX	IYF	Fri, Aug 22, 2008	34.85	35.12	34.45	35.09
2068	AMEX	IYF	Thu, Aug 21, 2008	33.76	34.40	33.67	34.16
2067	AMEX	IYF	Wed, Aug 20, 2008	34.11	34.55	33.55	34.53
2066	AMEX	IYF	Tue, Aug 19, 2008	34.56	34.69	33.77	34.15
2065	AMEX	IYF	Mon, Aug 18, 2008	36.07	36.07	34.92	35.08
2064	AMEX	IYF	Fri, Aug 15, 2008	36.13	36.70	35.82	36.15
2063	AMEX	IYF	Thu, Aug 14, 2008	34.77	36.05	34.69	35.80
2062	AMEX	IYF	Wed, Aug 13, 2008	35.56	35.62	34.49	35.04
2061	AMEX	IYF	Tue, Aug 12, 2008	37.07	37.10	35.60	35.94
2060	AMEX	IYF	Mon, Aug 11, 2008	36.81	38.25	36.54	37.57
2059	AMEX	IYF	Fri, Aug 8, 2008	35.45	37.16	35.44	36.79
2058	AMEX	IYF	Thu, Aug 7, 2008	36.61	37.01	35.39	35.76
2057	AMEX	IYF	Wed, Aug 6, 2008	37.06	37.53	36.72	37.28
2056	AMEX	IYF	Tue, Aug 5, 2008	36.48	37.58	36.26	37.50
2055	AMEX	IYF	Mon, Aug 4, 2008	35.94	36.43	35.39	35.93
2054	AMEX	IYF	Fri, Aug 1, 2008	36.34	36.56	35.34	36.39
2053	AMEX	IYF	Thu, Jul 31, 2008	35.98	36.79	35.79	36.14
2052	AMEX	IYF	Wed, Jul 30, 2008	36.60	37.00	35.42	36.52
2051	AMEX	IYF	Tue, Jul 29, 2008	33.85	35.95	33.45	35.94
2050	AMEX	IYF	Mon, Jul 28, 2008	34.89	35.58	33.49	33.68
2049	AMEX	IYF	Fri, Jul 25, 2008	35.25	35.91	34.43	35.06
2048	AMEX	IYF	Thu, Jul 24, 2008	37.63	37.71	35.04	35.29
2047	AMEX	IYF	Wed, Jul 23, 2008	36.52	38.37	36.46	37.43
2046	AMEX	IYF	Tue, Jul 22, 2008	33.99	36.89	33.50	36.59
2045	AMEX	IYF	Mon, Jul 21, 2008	35.59	35.80	34.58	34.68
2044	AMEX	IYF	Fri, Jul 18, 2008	34.84	35.31	33.99	34.99
2043	AMEX	IYF	Thu, Jul 17, 2008	33.88	34.96	32.92	34.47
2042	AMEX	IYF	Wed, Jul 16, 2008	30.18	32.77	29.76	32.72
2041	AMEX	IYF	Tue, Jul 15, 2008	29.88	30.94	28.71	29.49
2040	AMEX	IYF	Mon, Jul 14, 2008	32.57	32.80	30.27	30.34
2039	AMEX	IYF	Fri, Jul 11, 2008	31.67	32.65	31.08	31.87
2038	AMEX	IYF	Thu, Jul 10, 2008	32.36	33.07	32.04	32.55
2037	AMEX	IYF	Wed, Jul 9, 2008	34.63	34.69	32.64	32.72
2036	AMEX	IYF	Tue, Jul 8, 2008	32.72	34.49	32.27	34.48
2035	AMEX	IYF	Mon, Jul 7, 2008	33.83	34.13	32.16	32.57
2034	AMEX	IYF	Thu, Jul 3, 2008	34.11	34.22	33.32	33.54
2033	AMEX	IYF	Wed, Jul 2, 2008	34.43	34.82	33.72	33.74
2032	AMEX	IYF	Tue, Jul 1, 2008	33.72	34.34	33.09	34.27
2031	AMEX	IYF	Mon, Jun 30, 2008	34.63	34.73	33.92	33.95
2030	AMEX	IYF	Fri, Jun 27, 2008	35.07	35.39	34.31	34.61
2029	AMEX	IYF	Thu, Jun 26, 2008	35.65	35.95	35.04	35.11
2028	AMEX	IYF	Wed, Jun 25, 2008	36.63	37.55	36.32	36.60
2027	AMEX	IYF	Tue, Jun 24, 2008	36.25	37.02	35.74	36.62
2026	AMEX	IYF	Mon, Jun 23, 2008	37.26	37.35	36.11	36.21
2025	AMEX	IYF	Fri, Jun 20, 2008	37.35	37.92	36.95	37.11
2024	AMEX	IYF	Thu, Jun 19, 2008	37.77	38.02	36.99	38.01
2023	AMEX	IYF	Wed, Jun 18, 2008	37.65	38.40	37.29	37.73
2022	AMEX	IYF	Tue, Jun 17, 2008	39.78	39.78	38.16	38.16
2021	AMEX	IYF	Mon, Jun 16, 2008	38.61	39.56	38.39	39.26
2020	AMEX	IYF	Fri, Jun 13, 2008	38.59	38.86	37.90	38.84
2019	AMEX	IYF	Thu, Jun 12, 2008	37.88	38.71	37.63	38.16
2018	AMEX	IYF	Wed, Jun 11, 2008	38.72	38.78	37.44	37.57
2017	AMEX	IYF	Tue, Jun 10, 2008	37.96	39.03	37.93	38.63
2016	AMEX	IYF	Mon, Jun 9, 2008	39.27	39.42	37.93	38.38
2015	AMEX	IYF	Fri, Jun 6, 2008	40.47	40.60	39.09	39.12
2014	AMEX	IYF	Thu, Jun 5, 2008	40.51	41.05	40.32	41.01
2013	AMEX	IYF	Wed, Jun 4, 2008	40.27	40.91	40.01	40.21
2012	AMEX	IYF	Tue, Jun 3, 2008	40.88	41.00	39.92	40.44
2011	AMEX	IYF	Mon, Jun 2, 2008	41.03	41.08	40.21	40.67
2010	AMEX	IYF	Fri, May 30, 2008	41.85	41.95	41.26	41.28
2009	AMEX	IYF	Thu, May 29, 2008	40.86	41.81	40.86	41.58
2008	AMEX	IYF	Wed, May 28, 2008	41.49	41.49	40.42	40.92
2007	AMEX	IYF	Tue, May 27, 2008	40.76	41.31	40.72	41.15
2006	AMEX	IYF	Fri, May 23, 2008	41.28	41.28	40.76	40.85
2005	AMEX	IYF	Thu, May 22, 2008	40.96	41.81	40.96	41.48
2004	AMEX	IYF	Wed, May 21, 2008	42.20	42.36	41.02	41.14
2003	AMEX	IYF	Tue, May 20, 2008	42.76	42.76	41.98	42.16
2002	AMEX	IYF	Mon, May 19, 2008	43.26	43.72	42.80	42.97
2001	AMEX	IYF	Fri, May 16, 2008	43.79	43.79	42.92	43.20
2000	AMEX	IYF	Thu, May 15, 2008	43.23	43.71	42.91	43.68
1999	AMEX	IYF	Wed, May 14, 2008	43.22	43.44	43.02	43.21
1998	AMEX	IYF	Tue, May 13, 2008	43.51	43.51	42.73	42.86
1997	AMEX	IYF	Mon, May 12, 2008	42.83	43.41	42.70	43.34
1996	AMEX	IYF	Fri, May 9, 2008	42.56	43.39	42.40	42.66
1995	AMEX	IYF	Thu, May 8, 2008	43.70	43.72	42.61	43.03
1994	AMEX	IYF	Wed, May 7, 2008	45.05	45.06	43.39	43.46
1993	AMEX	IYF	Tue, May 6, 2008	44.04	45.09	43.81	44.98
1992	AMEX	IYF	Mon, May 5, 2008	44.96	45.13	44.46	44.65
1991	AMEX	IYF	Fri, May 2, 2008	45.90	46.01	44.88	45.20
1990	AMEX	IYF	Thu, May 1, 2008	43.48	45.19	43.35	45.06
1989	AMEX	IYF	Wed, Apr 30, 2008	43.77	44.25	43.32	43.37
1988	AMEX	IYF	Tue, Apr 29, 2008	44.06	44.26	43.62	43.85
1987	AMEX	IYF	Mon, Apr 28, 2008	44.07	44.41	43.71	44.04
1986	AMEX	IYF	Fri, Apr 25, 2008	43.86	44.17	43.15	44.04
1985	AMEX	IYF	Thu, Apr 24, 2008	42.10	43.60	42.07	43.36
1984	AMEX	IYF	Wed, Apr 23, 2008	42.30	42.52	41.67	41.97
1983	AMEX	IYF	Tue, Apr 22, 2008	42.40	42.54	41.97	42.13
1982	AMEX	IYF	Mon, Apr 21, 2008	42.99	42.99	42.37	42.58
1981	AMEX	IYF	Fri, Apr 18, 2008	43.81	44.02	43.08	43.22
1980	AMEX	IYF	Thu, Apr 17, 2008	41.65	42.74	41.52	42.51
1979	AMEX	IYF	Wed, Apr 16, 2008	41.56	42.04	41.31	41.94
1978	AMEX	IYF	Tue, Apr 15, 2008	40.82	41.11	40.15	40.74
1977	AMEX	IYF	Mon, Apr 14, 2008	40.99	41.03	40.21	40.34
1976	AMEX	IYF	Fri, Apr 11, 2008	41.34	42.15	41.19	41.26
1975	AMEX	IYF	Thu, Apr 10, 2008	41.84	42.56	41.54	41.96
1974	AMEX	IYF	Wed, Apr 9, 2008	43.08	43.08	42.02	42.02
1973	AMEX	IYF	Tue, Apr 8, 2008	43.10	43.38	42.59	42.84
1972	AMEX	IYF	Mon, Apr 7, 2008	43.87	44.13	43.27	43.47
1971	AMEX	IYF	Fri, Apr 4, 2008	43.75	43.79	42.97	43.16
1970	AMEX	IYF	Thu, Apr 3, 2008	43.13	44.03	42.96	43.66
1969	AMEX	IYF	Wed, Apr 2, 2008	43.90	44.41	43.32	43.56
1968	AMEX	IYF	Tue, Apr 1, 2008	42.17	43.76	42.08	43.70
1967	AMEX	IYF	Mon, Mar 31, 2008	40.39	41.58	40.28	40.83
1966	AMEX	IYF	Fri, Mar 28, 2008	41.51	41.74	40.52	40.52
1965	AMEX	IYF	Thu, Mar 27, 2008	42.48	42.56	41.34	41.40
1964	AMEX	IYF	Wed, Mar 26, 2008	43.01	43.07	42.06	42.16
1963	AMEX	IYF	Tue, Mar 25, 2008	43.42	43.91	42.81	43.54
1962	AMEX	IYF	Mon, Mar 24, 2008	43.73	44.84	43.62	43.75
1961	AMEX	IYF	Thu, Mar 20, 2008	41.18	43.58	41.11	43.51
1960	AMEX	IYF	Wed, Mar 19, 2008	41.98	42.60	40.83	40.89
1959	AMEX	IYF	Tue, Mar 18, 2008	40.40	41.59	39.80	41.54
1958	AMEX	IYF	Mon, Mar 17, 2008	36.75	39.14	36.73	38.68
1957	AMEX	IYF	Fri, Mar 14, 2008	41.11	41.15	38.86	39.29
1956	AMEX	IYF	Thu, Mar 13, 2008	39.47	41.03	39.00	40.69
1955	AMEX	IYF	Wed, Mar 12, 2008	41.28	42.33	40.47	40.50
1954	AMEX	IYF	Tue, Mar 11, 2008	40.47	41.33	39.41	41.33
1953	AMEX	IYF	Mon, Mar 10, 2008	39.70	40.06	38.56	38.65
1952	AMEX	IYF	Fri, Mar 7, 2008	39.06	40.53	38.90	39.66
1951	AMEX	IYF	Thu, Mar 6, 2008	40.43	40.73	39.50	39.56
1950	AMEX	IYF	Wed, Mar 5, 2008	41.51	41.96	40.61	41.03
1949	AMEX	IYF	Tue, Mar 4, 2008	41.00	41.43	40.25	41.26
1948	AMEX	IYF	Mon, Mar 3, 2008	41.90	41.98	41.10	41.61
1947	AMEX	IYF	Fri, Feb 29, 2008	43.03	43.07	41.86	42.02
1946	AMEX	IYF	Thu, Feb 28, 2008	44.45	44.48	43.60	43.71
1945	AMEX	IYF	Wed, Feb 27, 2008	44.24	45.39	44.17	44.91
1944	AMEX	IYF	Tue, Feb 26, 2008	44.17	45.11	44.04	44.67
1943	AMEX	IYF	Mon, Feb 25, 2008	43.86	44.67	43.22	44.48
1942	AMEX	IYF	Fri, Feb 22, 2008	43.52	44.04	42.55	43.96
1941	AMEX	IYF	Thu, Feb 21, 2008	44.18	44.42	43.22	43.39
1940	AMEX	IYF	Wed, Feb 20, 2008	42.87	44.16	42.78	43.93
1939	AMEX	IYF	Tue, Feb 19, 2008	44.21	44.42	43.06	43.36
1938	AMEX	IYF	Fri, Feb 15, 2008	43.19	43.70	42.79	43.66
1937	AMEX	IYF	Thu, Feb 14, 2008	44.21	44.41	43.39	43.46
1936	AMEX	IYF	Wed, Feb 13, 2008	44.31	44.45	43.39	44.28
1935	AMEX	IYF	Tue, Feb 12, 2008	43.83	44.52	43.35	43.87
1934	AMEX	IYF	Mon, Feb 11, 2008	44.08	44.08	42.97	43.36
1933	AMEX	IYF	Fri, Feb 8, 2008	44.88	44.93	43.68	44.15
1932	AMEX	IYF	Thu, Feb 7, 2008	44.20	45.49	44.02	45.06
1931	AMEX	IYF	Wed, Feb 6, 2008	45.22	45.50	44.26	44.31
1930	AMEX	IYF	Tue, Feb 5, 2008	45.81	46.12	44.87	44.87
1929	AMEX	IYF	Mon, Feb 4, 2008	47.69	47.72	46.69	46.83
1928	AMEX	IYF	Fri, Feb 1, 2008	46.84	48.00	46.70	47.94
1927	AMEX	IYF	Thu, Jan 31, 2008	44.96	47.40	44.67	46.94
1926	AMEX	IYF	Wed, Jan 30, 2008	46.21	48.00	45.56	45.61
1925	AMEX	IYF	Tue, Jan 29, 2008	46.12	46.35	45.28	46.22
1924	AMEX	IYF	Mon, Jan 28, 2008	44.17	45.65	43.73	45.63
1923	AMEX	IYF	Fri, Jan 25, 2008	45.74	45.98	43.85	44.26
1922	AMEX	IYF	Thu, Jan 24, 2008	45.35	45.65	44.66	45.17
1921	AMEX	IYF	Wed, Jan 23, 2008	41.35	45.13	41.09	44.89
1920	AMEX	IYF	Tue, Jan 22, 2008	39.68	43.13	38.80	42.17
1919	AMEX	IYF	Fri, Jan 18, 2008	42.32	42.43	40.54	41.24
1918	AMEX	IYF	Thu, Jan 17, 2008	43.97	43.97	41.83	41.98
1917	AMEX	IYF	Wed, Jan 16, 2008	43.27	44.72	43.24	43.88
1916	AMEX	IYF	Tue, Jan 15, 2008	44.14	44.14	43.23	43.34
1915	AMEX	IYF	Mon, Jan 14, 2008	44.77	44.97	44.25	44.91
1914	AMEX	IYF	Fri, Jan 11, 2008	44.28	45.37	43.75	44.55
1913	AMEX	IYF	Thu, Jan 10, 2008	43.31	45.29	42.85	44.53
1912	AMEX	IYF	Wed, Jan 9, 2008	43.03	43.75	42.05	43.72
1911	AMEX	IYF	Tue, Jan 8, 2008	44.92	45.15	43.01	43.12
1910	AMEX	IYF	Mon, Jan 7, 2008	44.81	45.12	43.89	44.64
1909	AMEX	IYF	Fri, Jan 4, 2008	45.28	45.28	44.35	44.48
1908	AMEX	IYF	Thu, Jan 3, 2008	46.43	46.51	45.69	45.75
1907	AMEX	IYF	Wed, Jan 2, 2008	47.16	47.22	46.00	46.15
1906	AMEX	IYF	Mon, Dec 31, 2007	46.70	47.51	46.46	47.07
1905	AMEX	IYF	Fri, Dec 28, 2007	47.53	47.58	46.65	46.82
1904	AMEX	IYF	Thu, Dec 27, 2007	47.73	47.89	47.07	47.15
1903	AMEX	IYF	Wed, Dec 26, 2007	48.50	48.61	48.17	48.57
1902	AMEX	IYF	Mon, Dec 24, 2007	48.26	48.79	48.15	48.77
1901	AMEX	IYF	Fri, Dec 21, 2007	47.71	48.01	47.24	47.92
1900	AMEX	IYF	Thu, Dec 20, 2007	47.59	47.68	46.39	47.09
1899	AMEX	IYF	Wed, Dec 19, 2007	47.14	47.94	46.84	47.13
1898	AMEX	IYF	Tue, Dec 18, 2007	47.45	47.53	46.26	47.08
1897	AMEX	IYF	Mon, Dec 17, 2007	47.10	47.80	47.00	47.01
1896	AMEX	IYF	Fri, Dec 14, 2007	47.93	48.70	47.50	47.55
1895	AMEX	IYF	Thu, Dec 13, 2007	48.24	48.48	47.30	48.38
1894	AMEX	IYF	Wed, Dec 12, 2007	50.39	50.59	47.69	48.60
1893	AMEX	IYF	Tue, Dec 11, 2007	51.52	51.81	48.93	48.93
1892	AMEX	IYF	Mon, Dec 10, 2007	50.80	51.75	50.54	51.52
1891	AMEX	IYF	Fri, Dec 7, 2007	51.12	51.15	50.39	50.50
1890	AMEX	IYF	Thu, Dec 6, 2007	49.53	50.94	49.45	50.90
1889	AMEX	IYF	Wed, Dec 5, 2007	49.32	49.76	48.91	49.58
1888	AMEX	IYF	Tue, Dec 4, 2007	49.00	49.03	48.53	48.65
1887	AMEX	IYF	Mon, Dec 3, 2007	49.90	49.96	49.23	49.46
1886	AMEX	IYF	Fri, Nov 30, 2007	49.97	50.86	49.69	50.03
1885	AMEX	IYF	Thu, Nov 29, 2007	48.60	48.93	48.09	48.54
1884	AMEX	IYF	Wed, Nov 28, 2007	47.45	49.15	47.45	49.00
1883	AMEX	IYF	Tue, Nov 27, 2007	46.14	46.85	45.72	46.75
1882	AMEX	IYF	Mon, Nov 26, 2007	47.81	47.81	45.45	45.52
1881	AMEX	IYF	Fri, Nov 23, 2007	46.90	47.69	46.77	47.38
1880	AMEX	IYF	Wed, Nov 21, 2007	46.15	47.18	45.78	46.25
1879	AMEX	IYF	Tue, Nov 20, 2007	47.29	48.19	46.08	47.18
1878	AMEX	IYF	Mon, Nov 19, 2007	48.58	48.70	47.47	47.67
1877	AMEX	IYF	Fri, Nov 16, 2007	49.69	49.69	48.62	49.03
1876	AMEX	IYF	Thu, Nov 15, 2007	50.69	50.77	49.05	49.61
1875	AMEX	IYF	Wed, Nov 14, 2007	52.18	52.26	50.78	51.06
1874	AMEX	IYF	Tue, Nov 13, 2007	49.29	51.32	49.29	51.18
1873	AMEX	IYF	Mon, Nov 12, 2007	49.35	50.23	48.89	49.00
1872	AMEX	IYF	Fri, Nov 9, 2007	47.65	49.99	47.60	48.91
1871	AMEX	IYF	Thu, Nov 8, 2007	48.70	49.13	47.35	48.80
1870	AMEX	IYF	Wed, Nov 7, 2007	50.25	50.35	48.59	48.73
1869	AMEX	IYF	Tue, Nov 6, 2007	50.66	51.02	49.82	50.90
1868	AMEX	IYF	Mon, Nov 5, 2007	50.00	50.71	49.43	50.10
1867	AMEX	IYF	Fri, Nov 2, 2007	51.65	51.65	49.93	50.99
1866	AMEX	IYF	Thu, Nov 1, 2007	52.40	52.54	51.63	51.72
1865	AMEX	IYF	Wed, Oct 31, 2007	53.91	54.36	53.18	53.94
1864	AMEX	IYF	Tue, Oct 30, 2007	53.69	53.81	53.31	53.54
1863	AMEX	IYF	Mon, Oct 29, 2007	53.89	54.07	53.50	53.73
1862	AMEX	IYF	Fri, Oct 26, 2007	53.45	53.85	52.55	53.83
1861	AMEX	IYF	Thu, Oct 25, 2007	52.76	53.27	51.69	52.52
1860	AMEX	IYF	Wed, Oct 24, 2007	52.91	53.08	51.53	52.88
1859	AMEX	IYF	Tue, Oct 23, 2007	53.21	53.38	52.65	53.29
1858	AMEX	IYF	Mon, Oct 22, 2007	51.98	53.18	51.98	52.88
1857	AMEX	IYF	Fri, Oct 19, 2007	53.74	53.76	52.28	52.28
1856	AMEX	IYF	Thu, Oct 18, 2007	53.81	54.17	53.54	53.91
1855	AMEX	IYF	Wed, Oct 17, 2007	55.12	55.12	53.73	54.50
1854	AMEX	IYF	Tue, Oct 16, 2007	55.06	55.06	54.49	54.63
1853	AMEX	IYF	Mon, Oct 15, 2007	56.43	56.55	55.22	55.60
1852	AMEX	IYF	Fri, Oct 12, 2007	56.70	56.90	56.46	56.78
1851	AMEX	IYF	Thu, Oct 11, 2007	57.04	57.40	56.38	56.71
1850	AMEX	IYF	Wed, Oct 10, 2007	57.18	57.18	56.58	56.84
1849	AMEX	IYF	Tue, Oct 9, 2007	56.98	57.32	56.61	57.32
1848	AMEX	IYF	Mon, Oct 8, 2007	57.16	57.16	56.80	56.81
1847	AMEX	IYF	Fri, Oct 5, 2007	57.10	57.53	56.93	57.34
1846	AMEX	IYF	Thu, Oct 4, 2007	56.62	56.86	56.43	56.67
1845	AMEX	IYF	Wed, Oct 3, 2007	56.30	56.76	56.29	56.45
1844	AMEX	IYF	Tue, Oct 2, 2007	56.06	56.52	56.06	56.52
1843	AMEX	IYF	Mon, Oct 1, 2007	54.88	56.05	54.88	55.96
1842	AMEX	IYF	Fri, Sep 28, 2007	55.00	55.01	54.70	54.81
1841	AMEX	IYF	Thu, Sep 27, 2007	54.68	55.11	54.62	55.11
1840	AMEX	IYF	Wed, Sep 26, 2007	54.57	54.90	54.28	54.66
1839	AMEX	IYF	Tue, Sep 25, 2007	54.28	54.41	53.88	54.36
1838	AMEX	IYF	Mon, Sep 24, 2007	55.24	55.45	54.72	54.76
1837	AMEX	IYF	Fri, Sep 21, 2007	55.48	55.58	55.14	55.35
1836	AMEX	IYF	Thu, Sep 20, 2007	56.19	56.19	55.09	55.28
1835	AMEX	IYF	Wed, Sep 19, 2007	56.46	56.83	55.88	56.13
1834	AMEX	IYF	Tue, Sep 18, 2007	53.97	55.86	53.51	55.83
1833	AMEX	IYF	Mon, Sep 17, 2007	53.62	53.64	53.25	53.48
1832	AMEX	IYF	Fri, Sep 14, 2007	53.57	53.93	53.34	53.89
1831	AMEX	IYF	Thu, Sep 13, 2007	53.40	53.99	53.34	53.88
1830	AMEX	IYF	Wed, Sep 12, 2007	52.74	53.32	52.74	53.02
1829	AMEX	IYF	Tue, Sep 11, 2007	52.68	53.34	52.68	53.13
1828	AMEX	IYF	Mon, Sep 10, 2007	52.77	53.00	51.95	52.44
1827	AMEX	IYF	Fri, Sep 7, 2007	52.54	53.16	52.38	52.71
1826	AMEX	IYF	Thu, Sep 6, 2007	53.65	53.65	52.97	53.33
1825	AMEX	IYF	Wed, Sep 5, 2007	53.84	53.84	53.28	53.41
1824	AMEX	IYF	Tue, Sep 4, 2007	53.77	54.82	53.77	54.42
1823	AMEX	IYF	Fri, Aug 31, 2007	53.98	54.20	53.48	53.76
1822	AMEX	IYF	Thu, Aug 30, 2007	52.75	53.46	52.75	53.13
1821	AMEX	IYF	Wed, Aug 29, 2007	53.03	53.60	52.38	53.51
1820	AMEX	IYF	Tue, Aug 28, 2007	53.70	53.70	52.55	52.63
1819	AMEX	IYF	Mon, Aug 27, 2007	54.79	54.88	54.31	54.35
1818	AMEX	IYF	Fri, Aug 24, 2007	54.66	55.01	54.29	54.97
1817	AMEX	IYF	Thu, Aug 23, 2007	55.18	55.27	54.44	54.72
1816	AMEX	IYF	Wed, Aug 22, 2007	55.30	55.42	54.33	54.99
1815	AMEX	IYF	Tue, Aug 21, 2007	54.12	55.01	54.11	54.64
1814	AMEX	IYF	Mon, Aug 20, 2007	54.95	54.95	53.54	54.30
1813	AMEX	IYF	Fri, Aug 17, 2007	55.26	55.60	53.67	54.63
1812	AMEX	IYF	Thu, Aug 16, 2007	50.47	53.27	50.18	52.86
1811	AMEX	IYF	Wed, Aug 15, 2007	51.37	52.66	50.88	51.03
1810	AMEX	IYF	Tue, Aug 14, 2007	52.88	52.89	51.55	51.55
1809	AMEX	IYF	Mon, Aug 13, 2007	54.03	54.03	52.78	52.80
1808	AMEX	IYF	Fri, Aug 10, 2007	52.53	54.06	52.34	53.29
1807	AMEX	IYF	Thu, Aug 9, 2007	53.46	54.83	53.22	53.22
1806	AMEX	IYF	Wed, Aug 8, 2007	54.64	55.90	54.20	55.17
1805	AMEX	IYF	Tue, Aug 7, 2007	53.14	54.56	53.09	54.07
1804	AMEX	IYF	Mon, Aug 6, 2007	51.73	53.61	50.91	53.46
1803	AMEX	IYF	Fri, Aug 3, 2007	53.24	53.33	51.28	51.54
1802	AMEX	IYF	Thu, Aug 2, 2007	53.48	53.96	52.95	53.39
1801	AMEX	IYF	Wed, Aug 1, 2007	52.80	53.27	51.83	53.05
1800	AMEX	IYF	Tue, Jul 31, 2007	54.73	54.80	52.89	52.90
1799	AMEX	IYF	Mon, Jul 30, 2007	53.41	54.17	53.08	54.00
1798	AMEX	IYF	Fri, Jul 27, 2007	53.90	54.53	53.34	53.36
1797	AMEX	IYF	Thu, Jul 26, 2007	54.49	54.61	53.19	53.96
1796	AMEX	IYF	Wed, Jul 25, 2007	55.30	55.75	54.67	55.32
1795	AMEX	IYF	Tue, Jul 24, 2007	56.03	56.07	54.72	54.87
1794	AMEX	IYF	Mon, Jul 23, 2007	56.76	56.99	56.50	56.51
1793	AMEX	IYF	Fri, Jul 20, 2007	57.53	57.60	56.39	56.59
1792	AMEX	IYF	Thu, Jul 19, 2007	58.09	58.23	57.44	57.65
1791	AMEX	IYF	Wed, Jul 18, 2007	57.95	58.17	57.07	57.82
1790	AMEX	IYF	Tue, Jul 17, 2007	58.48	58.79	58.44	58.47
1789	AMEX	IYF	Mon, Jul 16, 2007	58.60	58.97	58.42	58.49
1788	AMEX	IYF	Fri, Jul 13, 2007	58.55	58.79	58.33	58.64
1787	AMEX	IYF	Thu, Jul 12, 2007	57.72	58.55	57.69	58.55
1786	AMEX	IYF	Wed, Jul 11, 2007	57.17	57.54	56.90	57.40
1785	AMEX	IYF	Tue, Jul 10, 2007	57.94	57.98	57.09	57.12
1784	AMEX	IYF	Mon, Jul 9, 2007	58.67	58.67	58.34	58.40
1783	AMEX	IYF	Fri, Jul 6, 2007	58.45	58.65	58.14	58.50
1782	AMEX	IYF	Thu, Jul 5, 2007	58.57	58.66	58.27	58.42
1781	AMEX	IYF	Tue, Jul 3, 2007	58.65	58.80	58.54	58.61
1780	AMEX	IYF	Mon, Jul 2, 2007	57.83	58.31	57.82	58.30
1779	AMEX	IYF	Fri, Jun 29, 2007	58.17	58.39	57.25	57.61
1778	AMEX	IYF	Thu, Jun 28, 2007	58.09	58.45	57.81	58.05
1777	AMEX	IYF	Wed, Jun 27, 2007	57.51	58.38	57.38	58.38
1776	AMEX	IYF	Tue, Jun 26, 2007	58.23	58.34	57.68	57.68
1775	AMEX	IYF	Mon, Jun 25, 2007	58.43	58.81	57.75	57.89
1774	AMEX	IYF	Fri, Jun 22, 2007	58.95	58.97	58.30	58.53
1773	AMEX	IYF	Thu, Jun 21, 2007	59.05	59.31	58.57	59.23
1772	AMEX	IYF	Wed, Jun 20, 2007	60.30	60.30	59.18	59.18
1771	AMEX	IYF	Tue, Jun 19, 2007	59.83	60.16	59.83	60.16
1770	AMEX	IYF	Mon, Jun 18, 2007	60.03	60.10	59.82	59.92
1769	AMEX	IYF	Fri, Jun 15, 2007	60.26	60.29	59.96	59.98
1768	AMEX	IYF	Thu, Jun 14, 2007	59.67	60.04	59.66	59.71
1767	AMEX	IYF	Wed, Jun 13, 2007	59.22	59.80	59.07	59.78
1766	AMEX	IYF	Tue, Jun 12, 2007	59.32	59.62	58.86	58.86
1765	AMEX	IYF	Mon, Jun 11, 2007	59.30	59.74	59.15	59.51
1764	AMEX	IYF	Fri, Jun 8, 2007	58.75	59.37	58.59	59.35
1763	AMEX	IYF	Thu, Jun 7, 2007	59.47	59.66	58.74	58.74
1762	AMEX	IYF	Wed, Jun 6, 2007	59.95	59.98	59.67	59.74
1761	AMEX	IYF	Tue, Jun 5, 2007	60.45	60.50	60.16	60.22
1760	AMEX	IYF	Mon, Jun 4, 2007	60.60	60.70	60.48	60.70
1759	AMEX	IYF	Fri, Jun 1, 2007	60.55	60.74	60.52	60.64
1758	AMEX	IYF	Thu, May 31, 2007	60.76	60.86	60.36	60.47
1757	AMEX	IYF	Wed, May 30, 2007	59.82	60.54	59.82	60.53
1756	AMEX	IYF	Tue, May 29, 2007	59.93	60.20	59.88	60.07
1755	AMEX	IYF	Fri, May 25, 2007	59.79	59.83	59.56	59.76
1754	AMEX	IYF	Thu, May 24, 2007	60.14	60.46	59.48	59.61
1753	AMEX	IYF	Wed, May 23, 2007	60.45	60.64	60.22	60.22
1752	AMEX	IYF	Tue, May 22, 2007	60.06	60.48	60.06	60.30
1751	AMEX	IYF	Mon, May 21, 2007	60.06	60.33	59.95	60.13
1750	AMEX	IYF	Fri, May 18, 2007	60.02	60.18	59.96	60.05
1749	AMEX	IYF	Thu, May 17, 2007	60.00	60.12	59.87	59.92
1748	AMEX	IYF	Wed, May 16, 2007	60.00	60.11	59.77	60.05
1747	AMEX	IYF	Tue, May 15, 2007	59.94	60.26	59.56	59.62
1746	AMEX	IYF	Mon, May 14, 2007	60.25	60.26	59.65	59.79
1745	AMEX	IYF	Fri, May 11, 2007	59.87	60.20	59.85	60.11
1744	AMEX	IYF	Thu, May 10, 2007	60.18	60.28	59.59	59.59
1743	AMEX	IYF	Wed, May 9, 2007	60.09	60.48	59.97	60.41
1742	AMEX	IYF	Tue, May 8, 2007	60.01	60.13	59.80	60.07
1741	AMEX	IYF	Mon, May 7, 2007	60.20	60.32	60.12	60.17
1740	AMEX	IYF	Fri, May 4, 2007	60.05	60.17	59.94	60.11
1739	AMEX	IYF	Thu, May 3, 2007	59.66	59.91	59.62	59.88
1738	AMEX	IYF	Wed, May 2, 2007	59.18	59.62	59.18	59.47
1737	AMEX	IYF	Tue, May 1, 2007	59.14	59.20	58.70	59.08
1736	AMEX	IYF	Mon, Apr 30, 2007	59.57	59.65	59.10	59.10
1735	AMEX	IYF	Fri, Apr 27, 2007	59.30	59.56	59.25	59.52
1734	AMEX	IYF	Thu, Apr 26, 2007	59.59	59.78	59.39	59.57
1733	AMEX	IYF	Wed, Apr 25, 2007	59.23	59.75	59.05	59.73
1732	AMEX	IYF	Tue, Apr 24, 2007	59.30	59.30	58.70	58.95
1731	AMEX	IYF	Mon, Apr 23, 2007	59.36	59.53	59.17	59.23
1730	AMEX	IYF	Fri, Apr 20, 2007	59.35	59.44	59.13	59.44
1729	AMEX	IYF	Thu, Apr 19, 2007	58.82	59.21	58.68	59.06
1728	AMEX	IYF	Wed, Apr 18, 2007	58.75	59.32	58.75	59.13
1727	AMEX	IYF	Tue, Apr 17, 2007	58.50	58.86	58.46	58.65
1726	AMEX	IYF	Mon, Apr 16, 2007	57.91	58.58	57.85	58.47
1725	AMEX	IYF	Fri, Apr 13, 2007	57.08	57.39	57.08	57.39
1724	AMEX	IYF	Thu, Apr 12, 2007	56.90	57.14	56.72	57.14
1723	AMEX	IYF	Wed, Apr 11, 2007	57.49	57.49	56.95	57.07
1722	AMEX	IYF	Tue, Apr 10, 2007	57.34	57.60	57.34	57.58
1721	AMEX	IYF	Mon, Apr 9, 2007	57.54	57.54	57.25	57.37
1720	AMEX	IYF	Thu, Apr 5, 2007	57.21	57.47	57.18	57.46
1719	AMEX	IYF	Wed, Apr 4, 2007	57.46	57.46	57.21	57.36
1718	AMEX	IYF	Tue, Apr 3, 2007	57.08	57.54	57.08	57.43
1717	AMEX	IYF	Mon, Apr 2, 2007	57.13	57.13	56.45	56.79
1716	AMEX	IYF	Fri, Mar 30, 2007	57.25	57.41	56.52	57.01
1715	AMEX	IYF	Thu, Mar 29, 2007	57.18	57.26	56.68	57.07
1714	AMEX	IYF	Wed, Mar 28, 2007	57.08	57.19	56.68	56.75
1713	AMEX	IYF	Tue, Mar 27, 2007	57.71	57.71	57.31	57.49
1712	AMEX	IYF	Mon, Mar 26, 2007	58.13	58.13	57.37	57.78
1711	AMEX	IYF	Fri, Mar 23, 2007	57.93	58.20	57.93	58.12
1710	AMEX	IYF	Thu, Mar 22, 2007	58.70	58.76	58.24	58.38
1709	AMEX	IYF	Wed, Mar 21, 2007	57.50	58.90	57.39	58.65
1708	AMEX	IYF	Tue, Mar 20, 2007	56.97	57.47	56.95	57.41
1707	AMEX	IYF	Mon, Mar 19, 2007	56.66	57.08	56.61	56.97
1706	AMEX	IYF	Fri, Mar 16, 2007	56.73	56.92	56.19	56.35
1705	AMEX	IYF	Thu, Mar 15, 2007	56.23	57.03	56.23	56.68
1704	AMEX	IYF	Wed, Mar 14, 2007	55.88	56.30	54.97	56.14
1703	AMEX	IYF	Tue, Mar 13, 2007	57.26	57.27	55.84	55.85
1702	AMEX	IYF	Mon, Mar 12, 2007	57.56	57.66	57.23	57.57
1701	AMEX	IYF	Fri, Mar 9, 2007	57.90	57.90	57.35	57.61
1700	AMEX	IYF	Thu, Mar 8, 2007	57.65	57.87	57.35	57.52
1699	AMEX	IYF	Wed, Mar 7, 2007	57.31	57.37	56.94	56.98
1698	AMEX	IYF	Tue, Mar 6, 2007	56.73	57.44	56.60	57.33
1697	AMEX	IYF	Mon, Mar 5, 2007	56.73	57.14	56.08	56.09
1696	AMEX	IYF	Fri, Mar 2, 2007	57.50	57.87	57.23	57.23
1695	AMEX	IYF	Thu, Mar 1, 2007	57.00	58.07	56.55	57.84
1694	AMEX	IYF	Wed, Feb 28, 2007	57.66	58.20	57.48	57.98
1693	AMEX	IYF	Tue, Feb 27, 2007	59.06	59.12	56.38	57.38
1692	AMEX	IYF	Mon, Feb 26, 2007	60.18	60.19	59.30	59.62
1691	AMEX	IYF	Fri, Feb 23, 2007	60.66	60.66	59.85	60.07
1690	AMEX	IYF	Thu, Feb 22, 2007	60.88	61.01	60.55	60.70
1689	AMEX	IYF	Wed, Feb 21, 2007	60.73	60.89	60.68	60.84
1688	AMEX	IYF	Tue, Feb 20, 2007	60.71	61.10	60.53	60.93
1687	AMEX	IYF	Fri, Feb 16, 2007	60.61	60.75	60.48	60.75
1686	AMEX	IYF	Thu, Feb 15, 2007	60.68	60.78	60.56	60.69
1685	AMEX	IYF	Wed, Feb 14, 2007	60.28	60.79	60.26	60.60
1684	AMEX	IYF	Tue, Feb 13, 2007	59.72	60.23	59.72	60.23
1683	AMEX	IYF	Mon, Feb 12, 2007	59.93	59.93	59.51	59.65
1682	AMEX	IYF	Fri, Feb 9, 2007	60.63	60.74	59.54	59.95
1681	AMEX	IYF	Thu, Feb 8, 2007	60.60	60.62	60.30	60.51
1680	AMEX	IYF	Wed, Feb 7, 2007	60.51	60.83	60.50	60.77
1679	AMEX	IYF	Tue, Feb 6, 2007	60.14	60.49	60.14	60.49
1678	AMEX	IYF	Mon, Feb 5, 2007	60.03	60.26	59.99	60.14
1677	AMEX	IYF	Fri, Feb 2, 2007	60.18	60.21	60.08	60.21
1676	AMEX	IYF	Thu, Feb 1, 2007	59.78	60.05	59.72	59.97
1675	AMEX	IYF	Wed, Jan 31, 2007	59.18	59.77	59.03	59.65
1674	AMEX	IYF	Tue, Jan 30, 2007	58.95	59.25	58.87	59.25
1673	AMEX	IYF	Mon, Jan 29, 2007	59.04	59.17	58.86	58.92
1672	AMEX	IYF	Fri, Jan 26, 2007	59.11	59.15	58.71	59.15
1671	AMEX	IYF	Thu, Jan 25, 2007	59.68	59.68	59.00	59.04
1670	AMEX	IYF	Wed, Jan 24, 2007	59.30	59.77	59.30	59.77
1669	AMEX	IYF	Tue, Jan 23, 2007	59.18	59.28	58.93	59.19
1668	AMEX	IYF	Mon, Jan 22, 2007	59.29	59.34	59.03	59.17
1667	AMEX	IYF	Fri, Jan 19, 2007	59.11	59.27	59.03	59.27
1666	AMEX	IYF	Thu, Jan 18, 2007	59.47	59.47	59.06	59.12
1665	AMEX	IYF	Wed, Jan 17, 2007	59.46	59.52	59.23	59.30
1664	AMEX	IYF	Tue, Jan 16, 2007	59.35	59.49	59.32	59.46
1663	AMEX	IYF	Fri, Jan 12, 2007	59.06	59.39	59.06	59.28
1662	AMEX	IYF	Thu, Jan 11, 2007	58.88	59.28	58.88	59.18
1661	AMEX	IYF	Wed, Jan 10, 2007	58.57	58.88	58.46	58.88
1660	AMEX	IYF	Tue, Jan 9, 2007	58.70	58.81	58.36	58.64
1659	AMEX	IYF	Mon, Jan 8, 2007	58.29	58.73	58.12	58.66
1658	AMEX	IYF	Fri, Jan 5, 2007	58.87	58.87	58.42	58.49
1657	AMEX	IYF	Thu, Jan 4, 2007	58.79	59.12	58.66	59.02
1656	AMEX	IYF	Wed, Jan 3, 2007	59.28	59.53	58.74	59.04
1655	AMEX	IYF	Fri, Dec 29, 2006	59.15	59.21	58.84	58.84
1654	AMEX	IYF	Thu, Dec 28, 2006	59.45	59.52	59.10	59.24
1653	AMEX	IYF	Wed, Dec 27, 2006	59.15	59.40	59.08	59.36
1652	AMEX	IYF	Tue, Dec 26, 2006	58.56	58.91	58.56	58.88
1651	AMEX	IYF	Fri, Dec 22, 2006	58.54	58.66	58.35	58.56
1650	AMEX	IYF	Thu, Dec 21, 2006	59.04	59.11	58.70	58.73
1649	AMEX	IYF	Wed, Dec 20, 2006	58.88	59.00	58.84	58.96
1648	AMEX	IYF	Tue, Dec 19, 2006	59.20	59.20	58.87	59.17
1647	AMEX	IYF	Mon, Dec 18, 2006	59.12	59.38	59.12	59.20
1646	AMEX	IYF	Fri, Dec 15, 2006	59.10	59.40	58.99	59.04
1645	AMEX	IYF	Thu, Dec 14, 2006	58.50	58.90	58.41	58.88
1644	AMEX	IYF	Wed, Dec 13, 2006	58.67	58.68	58.41	58.47
1643	AMEX	IYF	Tue, Dec 12, 2006	58.50	58.55	58.23	58.50
1642	AMEX	IYF	Mon, Dec 11, 2006	58.21	58.47	58.21	58.46
1641	AMEX	IYF	Fri, Dec 8, 2006	57.91	58.20	57.91	58.14
1640	AMEX	IYF	Thu, Dec 7, 2006	58.40	58.42	57.96	58.00
1639	AMEX	IYF	Wed, Dec 6, 2006	58.13	58.20	58.04	58.15
1638	AMEX	IYF	Tue, Dec 5, 2006	57.95	58.08	57.69	58.05
1637	AMEX	IYF	Mon, Dec 4, 2006	57.20	57.94	57.20	57.68
1636	AMEX	IYF	Fri, Dec 1, 2006	57.38	57.42	56.75	57.08
1635	AMEX	IYF	Thu, Nov 30, 2006	57.51	57.55	57.13	57.39
1634	AMEX	IYF	Wed, Nov 29, 2006	57.23	57.59	57.21	57.47
1633	AMEX	IYF	Tue, Nov 28, 2006	56.88	57.12	56.69	57.06
1632	AMEX	IYF	Mon, Nov 27, 2006	57.89	58.06	56.94	56.94
1631	AMEX	IYF	Fri, Nov 24, 2006	57.81	58.09	57.78	58.01
1630	AMEX	IYF	Wed, Nov 22, 2006	58.00	58.17	57.92	58.08
1629	AMEX	IYF	Tue, Nov 21, 2006	58.01	58.05	57.89	58.03
1628	AMEX	IYF	Mon, Nov 20, 2006	57.78	58.06	57.78	58.02
1627	AMEX	IYF	Fri, Nov 17, 2006	57.75	57.83	57.62	57.83
1626	AMEX	IYF	Thu, Nov 16, 2006	57.72	57.92	57.64	57.91
1625	AMEX	IYF	Wed, Nov 15, 2006	57.42	57.59	57.42	57.56
1624	AMEX	IYF	Tue, Nov 14, 2006	57.27	57.54	56.91	57.49
1623	AMEX	IYF	Mon, Nov 13, 2006	57.04	57.39	57.04	57.18
1622	AMEX	IYF	Fri, Nov 10, 2006	56.89	57.04	56.81	57.03
1621	AMEX	IYF	Thu, Nov 9, 2006	57.03	57.03	56.71	56.72
1620	AMEX	IYF	Wed, Nov 8, 2006	56.82	57.15	56.81	57.03
1619	AMEX	IYF	Tue, Nov 7, 2006	56.79	57.11	56.79	56.91
1618	AMEX	IYF	Mon, Nov 6, 2006	56.30	56.89	56.30	56.78
1617	AMEX	IYF	Fri, Nov 3, 2006	56.48	56.48	55.85	56.06
1616	AMEX	IYF	Thu, Nov 2, 2006	56.05	56.29	56.02	56.20
1615	AMEX	IYF	Wed, Nov 1, 2006	56.92	56.99	56.28	56.30
1614	AMEX	IYF	Tue, Oct 31, 2006	57.03	57.08	56.73	56.77
1613	AMEX	IYF	Mon, Oct 30, 2006	56.70	56.98	56.61	56.90
1612	AMEX	IYF	Fri, Oct 27, 2006	57.06	57.06	56.68	56.72
1611	AMEX	IYF	Thu, Oct 26, 2006	56.80	57.24	56.67	57.24
1610	AMEX	IYF	Wed, Oct 25, 2006	56.60	56.77	56.48	56.75
1609	AMEX	IYF	Tue, Oct 24, 2006	56.49	56.61	56.31	56.60
1608	AMEX	IYF	Mon, Oct 23, 2006	56.24	56.65	56.19	56.61
1607	AMEX	IYF	Fri, Oct 20, 2006	56.31	56.31	56.09	56.18
1606	AMEX	IYF	Thu, Oct 19, 2006	56.32	56.34	56.13	56.31
1605	AMEX	IYF	Wed, Oct 18, 2006	56.72	56.88	56.44	56.69
1604	AMEX	IYF	Tue, Oct 17, 2006	56.54	56.65	56.33	56.59
1603	AMEX	IYF	Mon, Oct 16, 2006	56.70	56.75	56.57	56.73
1602	AMEX	IYF	Fri, Oct 13, 2006	56.55	56.87	56.51	56.87
1601	AMEX	IYF	Thu, Oct 12, 2006	56.48	56.70	56.44	56.66
1600	AMEX	IYF	Wed, Oct 11, 2006	56.19	56.43	56.04	56.32
1599	AMEX	IYF	Tue, Oct 10, 2006	56.58	56.67	56.31	56.45
1598	AMEX	IYF	Mon, Oct 9, 2006	56.25	56.50	56.10	56.50
1597	AMEX	IYF	Fri, Oct 6, 2006	56.30	56.34	56.17	56.33
1596	AMEX	IYF	Thu, Oct 5, 2006	56.51	56.54	56.28	56.48
1595	AMEX	IYF	Wed, Oct 4, 2006	55.74	56.43	55.68	56.43
1594	AMEX	IYF	Tue, Oct 3, 2006	55.35	55.90	55.35	55.80
1593	AMEX	IYF	Mon, Oct 2, 2006	55.45	55.45	55.08	55.25
1592	AMEX	IYF	Fri, Sep 29, 2006	55.70	55.73	55.47	55.50
1591	AMEX	IYF	Thu, Sep 28, 2006	55.52	55.70	55.38	55.67
1590	AMEX	IYF	Wed, Sep 27, 2006	55.50	55.62	55.33	55.46
1589	AMEX	IYF	Tue, Sep 26, 2006	55.35	55.60	55.18	55.60
1588	AMEX	IYF	Mon, Sep 25, 2006	55.36	55.74	55.19	55.62
1587	AMEX	IYF	Fri, Sep 22, 2006	55.08	55.15	54.89	55.09
1586	AMEX	IYF	Thu, Sep 21, 2006	55.48	55.58	54.95	55.12
1585	AMEX	IYF	Wed, Sep 20, 2006	55.24	55.58	55.24	55.49
1584	AMEX	IYF	Tue, Sep 19, 2006	55.03	55.03	54.75	55.02
1583	AMEX	IYF	Mon, Sep 18, 2006	54.98	55.18	54.90	55.00
1582	AMEX	IYF	Fri, Sep 15, 2006	55.10	55.31	55.08	55.15
1581	AMEX	IYF	Thu, Sep 14, 2006	54.80	54.88	54.68	54.87
1580	AMEX	IYF	Wed, Sep 13, 2006	54.35	54.93	54.35	54.81
1579	AMEX	IYF	Tue, Sep 12, 2006	53.93	54.53	53.88	54.41
1578	AMEX	IYF	Mon, Sep 11, 2006	53.60	53.81	53.54	53.71
1577	AMEX	IYF	Fri, Sep 8, 2006	53.44	53.74	53.19	53.66
1576	AMEX	IYF	Thu, Sep 7, 2006	53.62	53.68	53.34	53.35
1575	AMEX	IYF	Wed, Sep 6, 2006	53.82	53.94	53.72	53.82
1574	AMEX	IYF	Tue, Sep 5, 2006	53.90	54.08	53.81	53.97
1573	AMEX	IYF	Fri, Sep 1, 2006	53.89	53.89	53.65	53.81
1572	AMEX	IYF	Thu, Aug 31, 2006	53.72	53.79	53.61	53.71
1571	AMEX	IYF	Wed, Aug 30, 2006	53.55	53.75	53.55	53.69
1570	AMEX	IYF	Tue, Aug 29, 2006	53.55	53.57	53.20	53.55
1569	AMEX	IYF	Mon, Aug 28, 2006	53.23	53.71	53.23	53.63
1568	AMEX	IYF	Fri, Aug 25, 2006	53.40	53.40	53.21	53.24
1567	AMEX	IYF	Thu, Aug 24, 2006	53.50	53.56	53.40	53.52
1566	AMEX	IYF	Wed, Aug 23, 2006	53.51	53.54	53.29	53.39
1565	AMEX	IYF	Tue, Aug 22, 2006	53.54	53.68	53.43	53.53
1564	AMEX	IYF	Mon, Aug 21, 2006	53.63	53.63	53.46	53.56
1563	AMEX	IYF	Fri, Aug 18, 2006	53.69	53.74	53.53	53.72
1562	AMEX	IYF	Thu, Aug 17, 2006	53.30	53.73	53.30	53.63
1561	AMEX	IYF	Wed, Aug 16, 2006	53.45	53.58	53.29	53.50
1560	AMEX	IYF	Tue, Aug 15, 2006	52.82	53.25	52.82	53.22
1559	AMEX	IYF	Mon, Aug 14, 2006	52.67	52.76	52.25	52.35
1558	AMEX	IYF	Fri, Aug 11, 2006	52.38	52.44	52.10	52.30
1557	AMEX	IYF	Thu, Aug 10, 2006	52.21	52.55	52.01	52.49
1556	AMEX	IYF	Wed, Aug 9, 2006	53.15	53.17	52.19	52.23
1555	AMEX	IYF	Tue, Aug 8, 2006	53.33	53.49	52.78	52.91
1554	AMEX	IYF	Mon, Aug 7, 2006	53.22	53.37	53.07	53.23
1553	AMEX	IYF	Fri, Aug 4, 2006	53.63	53.89	53.19	53.42
1552	AMEX	IYF	Thu, Aug 3, 2006	52.78	53.29	52.76	53.22
1551	AMEX	IYF	Wed, Aug 2, 2006	52.94	53.08	52.74	52.97
1550	AMEX	IYF	Tue, Aug 1, 2006	52.83	52.96	52.59	52.95
1549	AMEX	IYF	Mon, Jul 31, 2006	53.09	53.09	52.87	52.99
1548	AMEX	IYF	Fri, Jul 28, 2006	52.61	53.26	52.61	53.19
1547	AMEX	IYF	Thu, Jul 27, 2006	52.84	52.85	52.30	52.30
1546	AMEX	IYF	Wed, Jul 26, 2006	52.48	52.72	52.40	52.64
1545	AMEX	IYF	Tue, Jul 25, 2006	52.42	52.70	52.23	52.61
1544	AMEX	IYF	Mon, Jul 24, 2006	51.95	52.42	51.95	52.38
1543	AMEX	IYF	Fri, Jul 21, 2006	52.18	52.18	51.61	51.79
1542	AMEX	IYF	Thu, Jul 20, 2006	52.38	52.47	52.20	52.20
1541	AMEX	IYF	Wed, Jul 19, 2006	51.33	52.37	51.33	52.37
1540	AMEX	IYF	Tue, Jul 18, 2006	51.00	51.14	50.72	51.01
1539	AMEX	IYF	Mon, Jul 17, 2006	50.83	51.00	50.66	50.87
1538	AMEX	IYF	Fri, Jul 14, 2006	51.12	51.16	50.63	50.87
1537	AMEX	IYF	Thu, Jul 13, 2006	51.64	51.71	51.04	51.04
1536	AMEX	IYF	Wed, Jul 12, 2006	52.42	52.42	51.81	51.88
1535	AMEX	IYF	Tue, Jul 11, 2006	52.19	52.42	51.83	52.42
1534	AMEX	IYF	Mon, Jul 10, 2006	52.21	52.45	52.21	52.29
1533	AMEX	IYF	Fri, Jul 7, 2006	52.21	52.49	52.01	52.02
1532	AMEX	IYF	Thu, Jul 6, 2006	52.30	52.43	52.12	52.24
1531	AMEX	IYF	Wed, Jul 5, 2006	52.18	52.29	51.93	52.18
1530	AMEX	IYF	Mon, Jul 3, 2006	52.13	52.56	52.13	52.52
1529	AMEX	IYF	Fri, Jun 30, 2006	52.19	52.21	51.98	52.04
1528	AMEX	IYF	Thu, Jun 29, 2006	51.25	52.11	51.14	52.04
1527	AMEX	IYF	Wed, Jun 28, 2006	50.93	51.03	50.66	50.94
1526	AMEX	IYF	Tue, Jun 27, 2006	51.18	51.25	50.73	50.78
1525	AMEX	IYF	Mon, Jun 26, 2006	50.85	51.17	50.85	51.16
1524	AMEX	IYF	Fri, Jun 23, 2006	50.81	51.04	50.65	50.85
1523	AMEX	IYF	Thu, Jun 22, 2006	51.13	51.24	50.93	51.01
1522	AMEX	IYF	Wed, Jun 21, 2006	51.10	51.69	51.10	51.54
1521	AMEX	IYF	Tue, Jun 20, 2006	51.04	51.41	51.04	51.05
1520	AMEX	IYF	Mon, Jun 19, 2006	51.52	51.65	50.89	51.03
1519	AMEX	IYF	Fri, Jun 16, 2006	51.59	51.64	51.22	51.31
1518	AMEX	IYF	Thu, Jun 15, 2006	50.79	51.76	50.79	51.62
1517	AMEX	IYF	Wed, Jun 14, 2006	50.93	50.93	50.07	50.50
1516	AMEX	IYF	Tue, Jun 13, 2006	51.58	51.98	50.75	50.96
1515	AMEX	IYF	Mon, Jun 12, 2006	52.53	52.53	51.83	51.83
1514	AMEX	IYF	Fri, Jun 9, 2006	52.54	52.81	52.37	52.50
1513	AMEX	IYF	Thu, Jun 8, 2006	52.28	52.68	51.73	52.53
1512	AMEX	IYF	Wed, Jun 7, 2006	52.31	52.91	52.16	52.43
1511	AMEX	IYF	Tue, Jun 6, 2006	52.57	52.57	51.82	52.27
1510	AMEX	IYF	Mon, Jun 5, 2006	53.09	53.23	52.40	52.46
1509	AMEX	IYF	Fri, Jun 2, 2006	53.22	53.42	52.99	53.26
1508	AMEX	IYF	Thu, Jun 1, 2006	52.42	53.04	52.42	53.01
1507	AMEX	IYF	Wed, May 31, 2006	52.18	52.40	51.85	52.30
1506	AMEX	IYF	Tue, May 30, 2006	52.51	52.51	51.93	51.94
1505	AMEX	IYF	Fri, May 26, 2006	52.55	52.73	52.40	52.72
1504	AMEX	IYF	Thu, May 25, 2006	52.04	52.31	51.95	52.29
1503	AMEX	IYF	Wed, May 24, 2006	51.60	52.12	51.36	51.82
1502	AMEX	IYF	Tue, May 23, 2006	52.30	52.44	51.76	51.83
1501	AMEX	IYF	Mon, May 22, 2006	52.01	52.24	51.65	52.05
1500	AMEX	IYF	Fri, May 19, 2006	52.15	52.33	51.82	52.20
1499	AMEX	IYF	Thu, May 18, 2006	52.48	52.48	51.92	52.05
1498	AMEX	IYF	Wed, May 17, 2006	53.09	53.09	52.35	52.39
1497	AMEX	IYF	Tue, May 16, 2006	53.55	53.55	53.25	53.34
1496	AMEX	IYF	Mon, May 15, 2006	53.16	53.53	53.16	53.47
1495	AMEX	IYF	Fri, May 12, 2006	53.43	53.65	53.16	53.16
1494	AMEX	IYF	Thu, May 11, 2006	54.43	54.43	53.56	53.63
1493	AMEX	IYF	Wed, May 10, 2006	54.42	54.61	54.27	54.54
1492	AMEX	IYF	Tue, May 9, 2006	54.45	54.62	54.45	54.46
1491	AMEX	IYF	Mon, May 8, 2006	54.66	54.71	54.48	54.48
1490	AMEX	IYF	Fri, May 5, 2006	54.23	54.69	54.23	54.68
1489	AMEX	IYF	Thu, May 4, 2006	53.90	54.07	53.90	53.93
1488	AMEX	IYF	Wed, May 3, 2006	53.78	53.88	53.55	53.72
1487	AMEX	IYF	Tue, May 2, 2006	53.65	53.81	53.54	53.80
1486	AMEX	IYF	Mon, May 1, 2006	54.33	54.34	53.48	53.55
1485	AMEX	IYF	Fri, Apr 28, 2006	53.91	54.53	53.91	54.29
1484	AMEX	IYF	Thu, Apr 27, 2006	52.97	53.98	52.92	53.81
1483	AMEX	IYF	Wed, Apr 26, 2006	53.04	53.13	52.98	53.07
1482	AMEX	IYF	Tue, Apr 25, 2006	53.11	53.12	52.70	52.79
1481	AMEX	IYF	Mon, Apr 24, 2006	53.15	53.25	52.90	53.11
1480	AMEX	IYF	Fri, Apr 21, 2006	53.40	53.52	53.05	53.23
1479	AMEX	IYF	Thu, Apr 20, 2006	53.19	53.56	53.19	53.27
1478	AMEX	IYF	Wed, Apr 19, 2006	53.10	53.29	53.09	53.24
1477	AMEX	IYF	Tue, Apr 18, 2006	52.32	53.13	52.26	53.08
1476	AMEX	IYF	Mon, Apr 17, 2006	52.27	52.36	51.99	52.10
1475	AMEX	IYF	Thu, Apr 13, 2006	52.09	52.27	51.96	52.15
1474	AMEX	IYF	Wed, Apr 12, 2006	52.10	52.30	52.09	52.15
1473	AMEX	IYF	Tue, Apr 11, 2006	52.58	52.65	51.95	52.06
1472	AMEX	IYF	Mon, Apr 10, 2006	52.55	52.74	52.43	52.46
1471	AMEX	IYF	Fri, Apr 7, 2006	52.98	52.98	52.38	52.48
1470	AMEX	IYF	Thu, Apr 6, 2006	53.00	53.01	52.79	52.93
1469	AMEX	IYF	Wed, Apr 5, 2006	53.00	53.20	52.97	53.07
1468	AMEX	IYF	Tue, Apr 4, 2006	52.56	53.05	52.42	52.97
1467	AMEX	IYF	Mon, Apr 3, 2006	52.64	52.93	52.40	52.42
1466	AMEX	IYF	Fri, Mar 31, 2006	52.65	52.69	52.48	52.60
1465	AMEX	IYF	Thu, Mar 30, 2006	52.78	52.91	52.46	52.46
1464	AMEX	IYF	Wed, Mar 29, 2006	52.59	52.86	52.45	52.78
1463	AMEX	IYF	Tue, Mar 28, 2006	52.79	53.02	52.38	52.46
1462	AMEX	IYF	Mon, Mar 27, 2006	51.95	52.91	51.95	52.90
1461	AMEX	IYF	Fri, Mar 24, 2006	52.84	53.00	52.67	52.92
1460	AMEX	IYF	Thu, Mar 23, 2006	53.15	53.19	53.02	53.08
1459	AMEX	IYF	Wed, Mar 22, 2006	52.87	53.27	52.87	53.27
1458	AMEX	IYF	Tue, Mar 21, 2006	53.38	53.44	52.88	52.90
1457	AMEX	IYF	Mon, Mar 20, 2006	53.50	53.54	53.23	53.42
1456	AMEX	IYF	Fri, Mar 17, 2006	53.40	53.50	53.28	53.48
1455	AMEX	IYF	Thu, Mar 16, 2006	53.31	53.52	53.30	53.30
1454	AMEX	IYF	Wed, Mar 15, 2006	52.91	53.18	52.78	53.08
1453	AMEX	IYF	Tue, Mar 14, 2006	52.48	53.00	52.48	52.97
1452	AMEX	IYF	Mon, Mar 13, 2006	52.38	52.65	52.33	52.40
1451	AMEX	IYF	Fri, Mar 10, 2006	51.95	52.47	51.95	52.34
1450	AMEX	IYF	Thu, Mar 9, 2006	52.28	52.34	51.99	52.02
1449	AMEX	IYF	Wed, Mar 8, 2006	52.04	52.29	51.90	52.20
1448	AMEX	IYF	Tue, Mar 7, 2006	51.97	52.15	51.90	52.15
1447	AMEX	IYF	Mon, Mar 6, 2006	52.18	52.31	51.92	52.05
1446	AMEX	IYF	Fri, Mar 3, 2006	52.20	52.46	52.08	52.14
1445	AMEX	IYF	Thu, Mar 2, 2006	52.43	52.51	52.13	52.34
1444	AMEX	IYF	Wed, Mar 1, 2006	52.38	52.60	52.37	52.60
1443	AMEX	IYF	Tue, Feb 28, 2006	52.69	52.73	52.19	52.30
1442	AMEX	IYF	Mon, Feb 27, 2006	52.83	52.93	52.77	52.80
1441	AMEX	IYF	Fri, Feb 24, 2006	52.51	52.82	52.50	52.70
1440	AMEX	IYF	Thu, Feb 23, 2006	52.75	52.91	52.47	52.63
1439	AMEX	IYF	Wed, Feb 22, 2006	52.13	52.83	52.12	52.79
1438	AMEX	IYF	Tue, Feb 21, 2006	52.05	52.09	51.83	51.87
1437	AMEX	IYF	Fri, Feb 17, 2006	52.13	52.13	51.86	52.04
1436	AMEX	IYF	Thu, Feb 16, 2006	51.83	52.15	51.81	52.13
1435	AMEX	IYF	Wed, Feb 15, 2006	51.52	51.87	51.49	51.78
1434	AMEX	IYF	Tue, Feb 14, 2006	51.04	51.67	50.97	51.57
1433	AMEX	IYF	Mon, Feb 13, 2006	51.02	51.09	50.78	50.92
1432	AMEX	IYF	Fri, Feb 10, 2006	50.90	51.06	50.60	51.06
1431	AMEX	IYF	Thu, Feb 9, 2006	50.77	51.20	50.77	50.87
1430	AMEX	IYF	Wed, Feb 8, 2006	50.50	50.80	50.50	50.75
1429	AMEX	IYF	Tue, Feb 7, 2006	50.80	50.93	50.48	50.48
1428	AMEX	IYF	Mon, Feb 6, 2006	50.72	50.87	50.68	50.80
1427	AMEX	IYF	Fri, Feb 3, 2006	50.85	51.09	50.42	50.69
1426	AMEX	IYF	Thu, Feb 2, 2006	51.40	51.40	50.86	50.96
1425	AMEX	IYF	Wed, Feb 1, 2006	51.30	51.49	51.17	51.40
1424	AMEX	IYF	Tue, Jan 31, 2006	51.48	51.48	51.23	51.25
1423	AMEX	IYF	Mon, Jan 30, 2006	51.54	51.55	51.41	51.45
1422	AMEX	IYF	Fri, Jan 27, 2006	51.37	51.85	51.37	51.66
1421	AMEX	IYF	Thu, Jan 26, 2006	51.09	51.66	51.09	51.47
1420	AMEX	IYF	Wed, Jan 25, 2006	50.73	50.87	50.59	50.68
1419	AMEX	IYF	Tue, Jan 24, 2006	50.60	50.84	50.60	50.64
1418	AMEX	IYF	Mon, Jan 23, 2006	50.35	50.67	50.35	50.49
1417	AMEX	IYF	Fri, Jan 20, 2006	51.11	51.11	50.26	50.28
1416	AMEX	IYF	Thu, Jan 19, 2006	51.43	51.52	51.14	51.32
1415	AMEX	IYF	Wed, Jan 18, 2006	51.33	51.68	51.16	51.34
1414	AMEX	IYF	Tue, Jan 17, 2006	51.65	51.65	51.36	51.56
1413	AMEX	IYF	Fri, Jan 13, 2006	52.05	52.09	51.85	51.94
1412	AMEX	IYF	Thu, Jan 12, 2006	52.23	52.26	51.96	51.98
1411	AMEX	IYF	Wed, Jan 11, 2006	52.28	52.42	52.15	52.40
1410	AMEX	IYF	Tue, Jan 10, 2006	51.92	52.13	51.82	52.13
1409	AMEX	IYF	Mon, Jan 9, 2006	51.84	52.11	51.84	52.05
1408	AMEX	IYF	Fri, Jan 6, 2006	51.68	51.91	51.46	51.86
1407	AMEX	IYF	Thu, Jan 5, 2006	51.40	51.57	51.34	51.53
1406	AMEX	IYF	Wed, Jan 4, 2006	51.33	51.58	51.22	51.40
1405	AMEX	IYF	Tue, Jan 3, 2006	50.70	51.42	50.36	51.38
1404	AMEX	IYF	Fri, Dec 30, 2005	50.61	50.72	50.41	50.55
1403	AMEX	IYF	Thu, Dec 29, 2005	50.96	51.00	50.76	50.79
1402	AMEX	IYF	Wed, Dec 28, 2005	51.07	51.11	50.89	50.89
1401	AMEX	IYF	Tue, Dec 27, 2005	51.50	51.61	50.96	50.96
1400	AMEX	IYF	Fri, Dec 23, 2005	51.23	51.38	51.23	51.35
1399	AMEX	IYF	Thu, Dec 22, 2005	51.03	51.26	50.94	51.23
1398	AMEX	IYF	Wed, Dec 21, 2005	51.27	51.57	51.15	51.35
1397	AMEX	IYF	Tue, Dec 20, 2005	51.08	51.20	50.97	51.09
1396	AMEX	IYF	Mon, Dec 19, 2005	51.40	51.40	50.93	51.01
1395	AMEX	IYF	Fri, Dec 16, 2005	51.57	51.58	51.37	51.40
1394	AMEX	IYF	Thu, Dec 15, 2005	51.50	51.54	51.29	51.31
1393	AMEX	IYF	Wed, Dec 14, 2005	51.34	51.66	51.34	51.59
1392	AMEX	IYF	Tue, Dec 13, 2005	50.83	51.46	50.77	51.34
1391	AMEX	IYF	Mon, Dec 12, 2005	51.10	51.15	50.67	50.87
1390	AMEX	IYF	Fri, Dec 9, 2005	50.75	51.24	50.70	51.01
1389	AMEX	IYF	Thu, Dec 8, 2005	50.66	50.99	50.47	50.66
1388	AMEX	IYF	Wed, Dec 7, 2005	51.13	51.13	50.44	50.66
1387	AMEX	IYF	Tue, Dec 6, 2005	51.40	51.55	51.05	51.09
1386	AMEX	IYF	Mon, Dec 5, 2005	51.24	51.25	50.84	51.22
1385	AMEX	IYF	Fri, Dec 2, 2005	51.25	51.37	51.14	51.33
1384	AMEX	IYF	Thu, Dec 1, 2005	51.15	51.46	51.05	51.25
1383	AMEX	IYF	Wed, Nov 30, 2005	50.56	51.54	50.56	50.84
1382	AMEX	IYF	Tue, Nov 29, 2005	51.57	51.77	51.38	51.54
1381	AMEX	IYF	Mon, Nov 28, 2005	51.83	51.88	51.46	51.52
1380	AMEX	IYF	Fri, Nov 25, 2005	52.56	52.56	51.72	51.86
1379	AMEX	IYF	Wed, Nov 23, 2005	52.08	52.08	51.25	51.75
1378	AMEX	IYF	Tue, Nov 22, 2005	51.61	51.61	50.68	51.39
1377	AMEX	IYF	Mon, Nov 21, 2005	49.62	51.03	49.62	50.92
1376	AMEX	IYF	Fri, Nov 18, 2005	51.32	51.32	50.33	50.69
1375	AMEX	IYF	Thu, Nov 17, 2005	49.93	50.43	49.79	50.39
1374	AMEX	IYF	Wed, Nov 16, 2005	49.04	50.12	49.04	49.77
1373	AMEX	IYF	Tue, Nov 15, 2005	50.53	50.53	49.94	50.04
1372	AMEX	IYF	Mon, Nov 14, 2005	51.27	51.27	50.29	50.54
1371	AMEX	IYF	Fri, Nov 11, 2005	50.27	50.60	50.22	50.56
1370	AMEX	IYF	Thu, Nov 10, 2005	49.44	50.32	49.32	50.32
1369	AMEX	IYF	Wed, Nov 9, 2005	49.01	49.53	49.01	49.38
1368	AMEX	IYF	Tue, Nov 8, 2005	49.89	49.89	48.96	49.05
1367	AMEX	IYF	Mon, Nov 7, 2005	49.00	49.35	49.00	49.28
1366	AMEX	IYF	Fri, Nov 4, 2005	48.91	49.00	48.63	49.00
1365	AMEX	IYF	Thu, Nov 3, 2005	49.81	49.81	48.68	48.82
1364	AMEX	IYF	Wed, Nov 2, 2005	48.35	48.97	48.35	48.97
1363	AMEX	IYF	Tue, Nov 1, 2005	48.63	48.63	48.28	48.34
1362	AMEX	IYF	Mon, Oct 31, 2005	48.48	48.79	48.48	48.67
1361	AMEX	IYF	Fri, Oct 28, 2005	47.73	48.34	47.72	48.33
1360	AMEX	IYF	Thu, Oct 27, 2005	47.64	47.84	47.53	47.53
1359	AMEX	IYF	Wed, Oct 26, 2005	47.58	48.02	47.52	47.75
1358	AMEX	IYF	Tue, Oct 25, 2005	47.80	47.80	47.36	47.59
1357	AMEX	IYF	Mon, Oct 24, 2005	47.18	47.86	47.17	47.79
1356	AMEX	IYF	Fri, Oct 21, 2005	46.73	47.19	46.73	46.93
1355	AMEX	IYF	Thu, Oct 20, 2005	47.05	47.27	46.52	46.63
1354	AMEX	IYF	Wed, Oct 19, 2005	46.13	47.15	46.07	47.15
1353	AMEX	IYF	Tue, Oct 18, 2005	46.47	46.62	46.26	46.26
1352	AMEX	IYF	Mon, Oct 17, 2005	46.50	46.72	46.25	46.51
1351	AMEX	IYF	Fri, Oct 14, 2005	46.24	46.48	46.12	46.44
1350	AMEX	IYF	Thu, Oct 13, 2005	45.62	45.95	45.49	45.91
1349	AMEX	IYF	Wed, Oct 12, 2005	46.03	46.19	45.55	45.62
1348	AMEX	IYF	Tue, Oct 11, 2005	46.45	46.52	45.99	46.00
1347	AMEX	IYF	Mon, Oct 10, 2005	46.78	46.78	46.35	46.36
1346	AMEX	IYF	Fri, Oct 7, 2005	46.70	46.81	46.56	46.66
1345	AMEX	IYF	Thu, Oct 6, 2005	46.63	46.92	46.35	46.67
1344	AMEX	IYF	Wed, Oct 5, 2005	46.90	47.03	46.55	46.55
1343	AMEX	IYF	Tue, Oct 4, 2005	47.45	47.62	46.86	46.86
1342	AMEX	IYF	Mon, Oct 3, 2005	47.55	47.57	47.22	47.40
1341	AMEX	IYF	Fri, Sep 30, 2005	47.53	47.54	47.35	47.43
1340	AMEX	IYF	Thu, Sep 29, 2005	46.77	47.53	46.69	47.53
1339	AMEX	IYF	Wed, Sep 28, 2005	47.05	47.18	46.76	46.76
1338	AMEX	IYF	Tue, Sep 27, 2005	47.02	47.14	46.82	46.95
1337	AMEX	IYF	Mon, Sep 26, 2005	47.38	47.42	46.94	47.02
1336	AMEX	IYF	Fri, Sep 23, 2005	46.90	47.22	46.68	47.09
1335	AMEX	IYF	Thu, Sep 22, 2005	46.88	47.26	46.55	47.21
1334	AMEX	IYF	Wed, Sep 21, 2005	47.70	47.70	46.97	47.05
1333	AMEX	IYF	Tue, Sep 20, 2005	48.23	48.47	47.74	47.83
1332	AMEX	IYF	Mon, Sep 19, 2005	48.38	48.38	47.97	48.01
1331	AMEX	IYF	Fri, Sep 16, 2005	48.03	48.45	48.02	48.44
1330	AMEX	IYF	Thu, Sep 15, 2005	47.88	47.91	47.67	47.82
1329	AMEX	IYF	Wed, Sep 14, 2005	48.01	48.03	47.71	47.73
1328	AMEX	IYF	Tue, Sep 13, 2005	48.03	48.15	47.88	47.88
1327	AMEX	IYF	Mon, Sep 12, 2005	48.05	48.25	48.05	48.16
1326	AMEX	IYF	Fri, Sep 9, 2005	47.84	48.17	47.84	48.16
1325	AMEX	IYF	Thu, Sep 8, 2005	47.98	47.98	47.76	47.84
1324	AMEX	IYF	Wed, Sep 7, 2005	48.06	48.06	47.87	48.00
1323	AMEX	IYF	Tue, Sep 6, 2005	47.60	48.11	47.60	48.11
1322	AMEX	IYF	Fri, Sep 2, 2005	47.72	47.75	47.51	47.54
1321	AMEX	IYF	Thu, Sep 1, 2005	47.30	47.77	47.22	47.58
1320	AMEX	IYF	Wed, Aug 31, 2005	46.98	47.40	46.83	47.37
1319	AMEX	IYF	Tue, Aug 30, 2005	47.12	47.12	46.76	46.94
1318	AMEX	IYF	Mon, Aug 29, 2005	46.83	47.25	46.71	47.23
1317	AMEX	IYF	Fri, Aug 26, 2005	47.48	47.48	46.99	47.03
1316	AMEX	IYF	Thu, Aug 25, 2005	47.38	47.52	47.30	47.48
1315	AMEX	IYF	Wed, Aug 24, 2005	47.73	47.87	47.29	47.31
1314	AMEX	IYF	Tue, Aug 23, 2005	47.82	47.94	47.65	47.77
1313	AMEX	IYF	Mon, Aug 22, 2005	47.89	48.14	47.76	47.99
1312	AMEX	IYF	Fri, Aug 19, 2005	47.80	47.92	47.76	47.82
1311	AMEX	IYF	Thu, Aug 18, 2005	47.66	47.86	47.58	47.77
1310	AMEX	IYF	Wed, Aug 17, 2005	47.80	47.97	47.65	47.79
1309	AMEX	IYF	Tue, Aug 16, 2005	48.00	48.16	47.80	47.80
1308	AMEX	IYF	Mon, Aug 15, 2005	47.75	48.50	47.62	48.00
1307	AMEX	IYF	Fri, Aug 12, 2005	47.83	47.95	47.57	47.86
1306	AMEX	IYF	Thu, Aug 11, 2005	47.64	47.96	47.64	47.91
1305	AMEX	IYF	Wed, Aug 10, 2005	47.80	48.25	47.57	47.69
1304	AMEX	IYF	Tue, Aug 9, 2005	47.57	47.84	47.57	47.71
1303	AMEX	IYF	Mon, Aug 8, 2005	47.78	47.86	47.40	47.51
1302	AMEX	IYF	Fri, Aug 5, 2005	48.30	48.30	47.73	47.80
1301	AMEX	IYF	Thu, Aug 4, 2005	48.58	48.58	48.38	48.38
1300	AMEX	IYF	Wed, Aug 3, 2005	48.60	48.82	48.54	48.77
1299	AMEX	IYF	Tue, Aug 2, 2005	48.45	48.77	48.45	48.74
1298	AMEX	IYF	Mon, Aug 1, 2005	48.44	48.53	48.33	48.39
1297	AMEX	IYF	Fri, Jul 29, 2005	48.78	48.79	48.42	48.46
1296	AMEX	IYF	Thu, Jul 28, 2005	48.63	48.86	48.58	48.79
1295	AMEX	IYF	Wed, Jul 27, 2005	48.59	48.60	48.44	48.59
1294	AMEX	IYF	Tue, Jul 26, 2005	48.45	48.64	48.45	48.61
1293	AMEX	IYF	Mon, Jul 25, 2005	48.73	48.80	48.45	48.51
1292	AMEX	IYF	Fri, Jul 22, 2005	48.48	48.67	48.37	48.63
1291	AMEX	IYF	Thu, Jul 21, 2005	48.70	48.77	48.33	48.44
1290	AMEX	IYF	Wed, Jul 20, 2005	48.48	48.76	48.35	48.65
1289	AMEX	IYF	Tue, Jul 19, 2005	48.47	48.60	48.47	48.48
1288	AMEX	IYF	Mon, Jul 18, 2005	48.65	48.65	48.37	48.37
1287	AMEX	IYF	Fri, Jul 15, 2005	48.68	48.86	48.57	48.84
1286	AMEX	IYF	Thu, Jul 14, 2005	48.73	48.89	48.67	48.72
1285	AMEX	IYF	Wed, Jul 13, 2005	48.63	48.67	48.50	48.66
1284	AMEX	IYF	Tue, Jul 12, 2005	48.50	48.60	48.35	48.48
1283	AMEX	IYF	Mon, Jul 11, 2005	48.28	48.51	48.28	48.40
1282	AMEX	IYF	Fri, Jul 8, 2005	47.75	48.25	47.69	48.18
1281	AMEX	IYF	Thu, Jul 7, 2005	47.50	47.77	47.20	47.73
1280	AMEX	IYF	Wed, Jul 6, 2005	47.85	47.97	47.67	47.67
1279	AMEX	IYF	Tue, Jul 5, 2005	47.57	47.98	47.47	47.98
1278	AMEX	IYF	Fri, Jul 1, 2005	47.65	47.76	47.49	47.63
1277	AMEX	IYF	Thu, Jun 30, 2005	47.80	47.91	47.45	47.45
1276	AMEX	IYF	Wed, Jun 29, 2005	47.65	47.82	47.65	47.76
1275	AMEX	IYF	Tue, Jun 28, 2005	47.16	47.54	47.16	47.53
1274	AMEX	IYF	Mon, Jun 27, 2005	47.15	47.19	47.00	47.16
1273	AMEX	IYF	Fri, Jun 24, 2005	47.14	47.34	47.07	47.19
1272	AMEX	IYF	Thu, Jun 23, 2005	47.69	47.69	47.20	47.22
1271	AMEX	IYF	Wed, Jun 22, 2005	47.78	47.78	47.61	47.68
1270	AMEX	IYF	Tue, Jun 21, 2005	47.58	47.71	47.41	47.63
1269	AMEX	IYF	Mon, Jun 20, 2005	47.56	47.66	47.37	47.53
1268	AMEX	IYF	Fri, Jun 17, 2005	47.71	47.84	47.66	47.82
1267	AMEX	IYF	Thu, Jun 16, 2005	47.41	47.60	47.37	47.60
1266	AMEX	IYF	Wed, Jun 15, 2005	47.28	47.41	47.13	47.41
1265	AMEX	IYF	Tue, Jun 14, 2005	47.06	47.31	47.06	47.25
1264	AMEX	IYF	Mon, Jun 13, 2005	46.98	47.27	46.97	47.03
1263	AMEX	IYF	Fri, Jun 10, 2005	47.25	47.25	46.90	47.04
1262	AMEX	IYF	Thu, Jun 9, 2005	47.08	47.28	46.93	47.19
1261	AMEX	IYF	Wed, Jun 8, 2005	47.07	47.27	47.04	47.10
1260	AMEX	IYF	Tue, Jun 7, 2005	47.03	47.44	47.03	47.07
1259	AMEX	IYF	Mon, Jun 6, 2005	46.87	47.06	46.74	47.05
1258	AMEX	IYF	Fri, Jun 3, 2005	47.10	47.12	46.75	46.84
1257	AMEX	IYF	Thu, Jun 2, 2005	47.13	47.17	46.97	47.14
1256	AMEX	IYF	Wed, Jun 1, 2005	46.78	47.42	46.78	47.21
1255	AMEX	IYF	Tue, May 31, 2005	46.90	46.96	46.73	46.86
1254	AMEX	IYF	Fri, May 27, 2005	46.78	46.91	46.77	46.87
1253	AMEX	IYF	Thu, May 26, 2005	46.53	46.85	46.53	46.78
1252	AMEX	IYF	Wed, May 25, 2005	46.75	46.75	46.41	46.54
1251	AMEX	IYF	Tue, May 24, 2005	46.73	46.76	46.53	46.64
1250	AMEX	IYF	Mon, May 23, 2005	46.76	47.06	46.76	46.92
1249	AMEX	IYF	Fri, May 20, 2005	46.80	46.92	46.60	46.91
1248	AMEX	IYF	Thu, May 19, 2005	46.85	46.92	46.66	46.87
1247	AMEX	IYF	Wed, May 18, 2005	46.35	46.88	46.35	46.77
1246	AMEX	IYF	Tue, May 17, 2005	45.85	46.31	45.73	46.25
1245	AMEX	IYF	Mon, May 16, 2005	45.20	45.98	45.20	45.98
1244	AMEX	IYF	Fri, May 13, 2005	45.45	45.57	44.95	45.25
1243	AMEX	IYF	Thu, May 12, 2005	46.02	46.14	45.47	45.47
1242	AMEX	IYF	Wed, May 11, 2005	45.86	46.08	45.65	45.99
1241	AMEX	IYF	Tue, May 10, 2005	46.11	46.11	45.71	45.80
1240	AMEX	IYF	Mon, May 9, 2005	45.93	46.37	45.93	46.33
1239	AMEX	IYF	Fri, May 6, 2005	46.35	46.38	45.93	45.94
1238	AMEX	IYF	Thu, May 5, 2005	46.36	46.54	46.00	46.28
1237	AMEX	IYF	Wed, May 4, 2005	45.66	46.42	45.63	46.42
1236	AMEX	IYF	Tue, May 3, 2005	45.61	45.85	45.37	45.54
1235	AMEX	IYF	Mon, May 2, 2005	45.58	45.75	45.19	45.60
1234	AMEX	IYF	Fri, Apr 29, 2005	44.88	45.45	44.61	45.40
1233	AMEX	IYF	Thu, Apr 28, 2005	45.27	45.29	44.80	44.82
1232	AMEX	IYF	Wed, Apr 27, 2005	44.65	45.35	44.53	45.27
1231	AMEX	IYF	Tue, Apr 26, 2005	44.79	45.09	44.70	44.70
1230	AMEX	IYF	Mon, Apr 25, 2005	44.38	44.90	44.38	44.90
1229	AMEX	IYF	Fri, Apr 22, 2005	44.48	44.62	44.13	44.37
1228	AMEX	IYF	Thu, Apr 21, 2005	44.25	44.51	43.82	44.49
1227	AMEX	IYF	Wed, Apr 20, 2005	44.64	44.66	44.15	44.15
1226	AMEX	IYF	Tue, Apr 19, 2005	44.88	44.91	44.70	44.75
1225	AMEX	IYF	Mon, Apr 18, 2005	44.49	44.72	44.34	44.60
1224	AMEX	IYF	Fri, Apr 15, 2005	44.69	45.01	44.23	44.23
1223	AMEX	IYF	Thu, Apr 14, 2005	45.20	45.20	44.69	44.69
1222	AMEX	IYF	Wed, Apr 13, 2005	45.90	45.90	45.17	45.31
1221	AMEX	IYF	Tue, Apr 12, 2005	45.18	45.96	45.04	45.90
1220	AMEX	IYF	Mon, Apr 11, 2005	45.41	45.41	45.24	45.27
1219	AMEX	IYF	Fri, Apr 8, 2005	45.55	45.63	45.23	45.23
1218	AMEX	IYF	Thu, Apr 7, 2005	45.46	45.81	45.40	45.53
1217	AMEX	IYF	Wed, Apr 6, 2005	45.43	45.60	45.36	45.41
1216	AMEX	IYF	Tue, Apr 5, 2005	45.30	45.41	45.10	45.14
1215	AMEX	IYF	Mon, Apr 4, 2005	44.93	45.18	44.39	45.12
1214	AMEX	IYF	Fri, Apr 1, 2005	45.79	45.86	44.66	44.93
1213	AMEX	IYF	Thu, Mar 31, 2005	45.57	45.69	45.35	45.35
1212	AMEX	IYF	Wed, Mar 30, 2005	45.08	45.48	44.97	45.46
1211	AMEX	IYF	Tue, Mar 29, 2005	45.08	45.50	44.93	44.95
1210	AMEX	IYF	Mon, Mar 28, 2005	45.05	45.36	45.00	45.15
1209	AMEX	IYF	Thu, Mar 24, 2005	45.05	45.39	44.93	44.93
1208	AMEX	IYF	Wed, Mar 23, 2005	45.18	45.50	45.06	45.25
1207	AMEX	IYF	Tue, Mar 22, 2005	46.19	46.23	45.29	45.38
1206	AMEX	IYF	Mon, Mar 21, 2005	46.44	46.44	45.97	46.10
1205	AMEX	IYF	Fri, Mar 18, 2005	46.70	46.70	46.27	46.48
1204	AMEX	IYF	Thu, Mar 17, 2005	46.60	46.88	46.56	46.71
1203	AMEX	IYF	Wed, Mar 16, 2005	47.10	47.10	46.75	46.86
1202	AMEX	IYF	Tue, Mar 15, 2005	47.70	47.75	47.29	47.29
1201	AMEX	IYF	Mon, Mar 14, 2005	47.39	47.54	47.30	47.46
1200	AMEX	IYF	Fri, Mar 11, 2005	47.65	47.71	47.11	47.30
1199	AMEX	IYF	Thu, Mar 10, 2005	47.46	47.75	47.39	47.62
1198	AMEX	IYF	Wed, Mar 9, 2005	48.00	48.00	47.44	47.46
1197	AMEX	IYF	Tue, Mar 8, 2005	48.20	48.20	47.97	48.10
1196	AMEX	IYF	Mon, Mar 7, 2005	48.18	48.39	48.06	48.18
1195	AMEX	IYF	Fri, Mar 4, 2005	47.76	48.17	47.75	48.09
1194	AMEX	IYF	Thu, Mar 3, 2005	47.60	47.73	47.21	47.49
1193	AMEX	IYF	Wed, Mar 2, 2005	47.63	47.88	47.43	47.58
1192	AMEX	IYF	Tue, Mar 1, 2005	47.48	47.84	47.48	47.83
1191	AMEX	IYF	Mon, Feb 28, 2005	47.51	47.51	47.10	47.22
1190	AMEX	IYF	Fri, Feb 25, 2005	47.10	47.65	47.08	47.60
1189	AMEX	IYF	Thu, Feb 24, 2005	47.00	47.20	46.89	47.13
1188	AMEX	IYF	Wed, Feb 23, 2005	46.78	47.13	46.78	47.07
1187	AMEX	IYF	Tue, Feb 22, 2005	47.26	47.37	46.69	46.75
1186	AMEX	IYF	Fri, Feb 18, 2005	47.90	47.90	47.46	47.51
1185	AMEX	IYF	Thu, Feb 17, 2005	48.37	48.37	47.95	47.96
1184	AMEX	IYF	Wed, Feb 16, 2005	48.53	48.53	48.25	48.40
1183	AMEX	IYF	Tue, Feb 15, 2005	48.50	48.65	48.41	48.65
1182	AMEX	IYF	Mon, Feb 14, 2005	48.52	48.53	48.37	48.47
1181	AMEX	IYF	Fri, Feb 11, 2005	48.08	48.56	48.06	48.53
1180	AMEX	IYF	Thu, Feb 10, 2005	48.10	48.24	48.03	48.20
1179	AMEX	IYF	Wed, Feb 9, 2005	48.35	48.35	48.01	48.01
1178	AMEX	IYF	Tue, Feb 8, 2005	48.28	48.37	48.13	48.16
1177	AMEX	IYF	Mon, Feb 7, 2005	48.23	48.45	48.16	48.33
1176	AMEX	IYF	Fri, Feb 4, 2005	47.75	48.33	47.71	48.33
1175	AMEX	IYF	Thu, Feb 3, 2005	47.90	47.90	47.60	47.65
1174	AMEX	IYF	Wed, Feb 2, 2005	47.85	47.93	47.76	47.93
1173	AMEX	IYF	Tue, Feb 1, 2005	47.47	48.06	47.47	47.95
1172	AMEX	IYF	Mon, Jan 31, 2005	47.28	47.46	47.24	47.46
1171	AMEX	IYF	Fri, Jan 28, 2005	47.00	47.01	46.68	46.72
1170	AMEX	IYF	Thu, Jan 27, 2005	47.08	47.22	46.89	47.00
1169	AMEX	IYF	Wed, Jan 26, 2005	47.19	47.21	46.98	47.19
1168	AMEX	IYF	Tue, Jan 25, 2005	47.14	47.31	47.01	47.02
1167	AMEX	IYF	Mon, Jan 24, 2005	47.15	47.33	46.98	46.98
1166	AMEX	IYF	Fri, Jan 21, 2005	47.43	47.43	47.05	47.08
1165	AMEX	IYF	Thu, Jan 20, 2005	47.53	47.53	47.20	47.20
1164	AMEX	IYF	Wed, Jan 19, 2005	48.03	48.03	47.61	47.61
1163	AMEX	IYF	Tue, Jan 18, 2005	47.38	48.06	47.19	48.05
1162	AMEX	IYF	Fri, Jan 14, 2005	47.30	47.39	47.21	47.33
1161	AMEX	IYF	Thu, Jan 13, 2005	47.63	47.63	47.13	47.13
1160	AMEX	IYF	Wed, Jan 12, 2005	47.66	47.66	47.22	47.54
1159	AMEX	IYF	Tue, Jan 11, 2005	47.86	47.86	47.52	47.63
1158	AMEX	IYF	Mon, Jan 10, 2005	47.75	48.10	47.70	47.82
1157	AMEX	IYF	Fri, Jan 7, 2005	48.23	48.23	47.82	47.82
1156	AMEX	IYF	Thu, Jan 6, 2005	48.00	48.18	47.88	48.13
1155	AMEX	IYF	Wed, Jan 5, 2005	48.12	48.22	47.81	47.81
1154	AMEX	IYF	Tue, Jan 4, 2005	48.70	48.75	48.00	48.09
1153	AMEX	IYF	Mon, Jan 3, 2005	49.03	49.03	48.51	48.55
1152	AMEX	IYF	Fri, Dec 31, 2004	48.89	49.10	48.80	48.84
1151	AMEX	IYF	Thu, Dec 30, 2004	48.85	48.96	48.84	48.84
1150	AMEX	IYF	Wed, Dec 29, 2004	48.73	48.78	48.65	48.78
1149	AMEX	IYF	Tue, Dec 28, 2004	48.53	48.85	48.53	48.79
1148	AMEX	IYF	Mon, Dec 27, 2004	48.81	48.81	48.50	48.50
1147	AMEX	IYF	Thu, Dec 23, 2004	48.84	48.92	48.71	48.71
1146	AMEX	IYF	Wed, Dec 22, 2004	48.75	49.10	48.74	49.09
1145	AMEX	IYF	Tue, Dec 21, 2004	48.38	48.75	48.24	48.75
1144	AMEX	IYF	Mon, Dec 20, 2004	48.34	48.56	48.15	48.21
1143	AMEX	IYF	Fri, Dec 17, 2004	48.20	48.33	48.10	48.33
1142	AMEX	IYF	Thu, Dec 16, 2004	48.48	48.53	48.22	48.43
1141	AMEX	IYF	Wed, Dec 15, 2004	48.50	48.64	48.43	48.62
1140	AMEX	IYF	Tue, Dec 14, 2004	48.35	48.51	48.23	48.45
1139	AMEX	IYF	Mon, Dec 13, 2004	48.18	48.26	48.04	48.21
1138	AMEX	IYF	Fri, Dec 10, 2004	47.75	48.12	47.73	48.01
1137	AMEX	IYF	Thu, Dec 9, 2004	47.58	47.90	47.36	47.80
1136	AMEX	IYF	Wed, Dec 8, 2004	47.63	47.70	47.52	47.65
1135	AMEX	IYF	Tue, Dec 7, 2004	48.03	48.03	47.49	47.57
1134	AMEX	IYF	Mon, Dec 6, 2004	47.98	48.04	47.77	47.91
1133	AMEX	IYF	Fri, Dec 3, 2004	47.73	48.10	47.73	48.01
1132	AMEX	IYF	Thu, Dec 2, 2004	48.05	48.15	47.90	48.00
1131	AMEX	IYF	Wed, Dec 1, 2004	47.30	48.04	47.30	48.04
1130	AMEX	IYF	Tue, Nov 30, 2004	47.05	47.25	46.92	47.16
1129	AMEX	IYF	Mon, Nov 29, 2004	47.47	47.47	46.99	47.15
1128	AMEX	IYF	Fri, Nov 26, 2004	47.43	47.44	47.33	47.38
1127	AMEX	IYF	Wed, Nov 24, 2004	47.26	47.40	47.22	47.40
1126	AMEX	IYF	Tue, Nov 23, 2004	47.05	47.22	46.85	47.13
1125	AMEX	IYF	Mon, Nov 22, 2004	46.55	47.04	46.55	46.99
1124	AMEX	IYF	Fri, Nov 19, 2004	47.25	47.25	46.63	46.69
1123	AMEX	IYF	Thu, Nov 18, 2004	47.50	47.51	47.18	47.30
1122	AMEX	IYF	Wed, Nov 17, 2004	47.63	47.80	47.41	47.41
1121	AMEX	IYF	Tue, Nov 16, 2004	47.63	47.63	47.34	47.34
1120	AMEX	IYF	Mon, Nov 15, 2004	47.68	47.82	47.60	47.71
1119	AMEX	IYF	Fri, Nov 12, 2004	47.23	47.65	47.13	47.65
1118	AMEX	IYF	Thu, Nov 11, 2004	47.00	47.33	46.98	47.33
1117	AMEX	IYF	Wed, Nov 10, 2004	46.85	47.01	46.72	46.87
1116	AMEX	IYF	Tue, Nov 9, 2004	46.84	46.87	46.68	46.75
1115	AMEX	IYF	Mon, Nov 8, 2004	46.78	46.79	46.64	46.73
1114	AMEX	IYF	Fri, Nov 5, 2004	47.08	47.11	46.61	46.81
1113	AMEX	IYF	Thu, Nov 4, 2004	46.23	46.97	46.18	46.97
1112	AMEX	IYF	Wed, Nov 3, 2004	46.47	46.47	46.09	46.10
1111	AMEX	IYF	Tue, Nov 2, 2004	45.70	46.20	45.68	45.89
1110	AMEX	IYF	Mon, Nov 1, 2004	45.72	45.81	45.62	45.66
1109	AMEX	IYF	Fri, Oct 29, 2004	45.67	45.67	45.40	45.60
1108	AMEX	IYF	Thu, Oct 28, 2004	45.23	45.72	45.14	45.60
1107	AMEX	IYF	Wed, Oct 27, 2004	44.72	45.30	44.48	45.30
1106	AMEX	IYF	Tue, Oct 26, 2004	44.00	44.74	44.00	44.74
1105	AMEX	IYF	Mon, Oct 25, 2004	43.55	43.83	43.50	43.76
1104	AMEX	IYF	Fri, Oct 22, 2004	44.10	44.19	43.76	43.83
1103	AMEX	IYF	Thu, Oct 21, 2004	43.95	44.26	43.89	44.08
1102	AMEX	IYF	Wed, Oct 20, 2004	43.93	44.01	43.42	43.95
1101	AMEX	IYF	Tue, Oct 19, 2004	45.00	45.01	44.21	44.21
1100	AMEX	IYF	Mon, Oct 18, 2004	44.68	44.97	44.50	44.96
1099	AMEX	IYF	Fri, Oct 15, 2004	44.53	44.96	44.28	44.76
1098	AMEX	IYF	Thu, Oct 14, 2004	45.57	45.57	44.43	44.52
1097	AMEX	IYF	Wed, Oct 13, 2004	45.90	45.93	45.41	45.57
1096	AMEX	IYF	Tue, Oct 12, 2004	45.50	45.91	45.50	45.88
1095	AMEX	IYF	Mon, Oct 11, 2004	45.85	45.90	45.75	45.84
1094	AMEX	IYF	Fri, Oct 8, 2004	45.78	46.01	45.61	45.64
1093	AMEX	IYF	Thu, Oct 7, 2004	46.00	46.00	45.81	45.83
1092	AMEX	IYF	Wed, Oct 6, 2004	45.70	46.03	45.69	46.02
1091	AMEX	IYF	Tue, Oct 5, 2004	45.78	45.89	45.64	45.77
1090	AMEX	IYF	Mon, Oct 4, 2004	46.00	46.10	45.89	45.93
1089	AMEX	IYF	Fri, Oct 1, 2004	45.31	45.83	45.31	45.73
1088	AMEX	IYF	Thu, Sep 30, 2004	45.12	45.14	44.93	45.13
1087	AMEX	IYF	Wed, Sep 29, 2004	44.81	45.15	44.81	45.15
1086	AMEX	IYF	Tue, Sep 28, 2004	44.90	45.04	44.68	45.03
1085	AMEX	IYF	Mon, Sep 27, 2004	44.95	44.95	44.70	44.78
1084	AMEX	IYF	Fri, Sep 24, 2004	44.90	45.12	44.79	44.98
1083	AMEX	IYF	Thu, Sep 23, 2004	45.48	45.48	45.07	45.08
1082	AMEX	IYF	Wed, Sep 22, 2004	45.75	45.75	45.42	45.42
1081	AMEX	IYF	Tue, Sep 21, 2004	45.90	46.27	45.90	46.25
1080	AMEX	IYF	Mon, Sep 20, 2004	46.18	46.18	45.80	45.91
1079	AMEX	IYF	Fri, Sep 17, 2004	46.31	46.42	46.25	46.34
1078	AMEX	IYF	Thu, Sep 16, 2004	46.02	46.34	46.02	46.34
1077	AMEX	IYF	Wed, Sep 15, 2004	46.03	46.17	45.90	45.93
1076	AMEX	IYF	Tue, Sep 14, 2004	46.13	46.19	46.02	46.09
1075	AMEX	IYF	Mon, Sep 13, 2004	46.18	46.25	46.10	46.13
1074	AMEX	IYF	Fri, Sep 10, 2004	46.00	46.27	45.96	46.21
1073	AMEX	IYF	Thu, Sep 9, 2004	46.18	46.18	45.89	45.95
1072	AMEX	IYF	Wed, Sep 8, 2004	46.36	46.40	46.08	46.08
1071	AMEX	IYF	Tue, Sep 7, 2004	46.15	46.52	46.08	46.30
1070	AMEX	IYF	Fri, Sep 3, 2004	45.88	46.05	45.86	45.86
1069	AMEX	IYF	Thu, Sep 2, 2004	45.42	45.89	45.31	45.88
1068	AMEX	IYF	Wed, Sep 1, 2004	45.65	45.65	45.18	45.32
1067	AMEX	IYF	Tue, Aug 31, 2004	45.43	45.56	45.20	45.56
1066	AMEX	IYF	Mon, Aug 30, 2004	45.47	45.59	45.33	45.35
1065	AMEX	IYF	Fri, Aug 27, 2004	45.50	45.56	45.40	45.51
1064	AMEX	IYF	Thu, Aug 26, 2004	45.38	45.51	45.25	45.51
1063	AMEX	IYF	Wed, Aug 25, 2004	45.13	45.43	44.97	45.38
1062	AMEX	IYF	Tue, Aug 24, 2004	45.05	45.11	44.86	45.04
1061	AMEX	IYF	Mon, Aug 23, 2004	45.06	45.06	44.85	44.85
1060	AMEX	IYF	Fri, Aug 20, 2004	44.77	45.05	44.71	45.05
1059	AMEX	IYF	Thu, Aug 19, 2004	44.72	44.72	44.43	44.60
1058	AMEX	IYF	Wed, Aug 18, 2004	44.10	44.79	44.10	44.79
1057	AMEX	IYF	Tue, Aug 17, 2004	44.08	44.38	44.08	44.19
1056	AMEX	IYF	Mon, Aug 16, 2004	43.28	43.98	43.28	43.90
1055	AMEX	IYF	Fri, Aug 13, 2004	43.17	43.37	43.17	43.24
1054	AMEX	IYF	Thu, Aug 12, 2004	43.51	43.60	43.25	43.29
1053	AMEX	IYF	Wed, Aug 11, 2004	43.40	43.75	43.35	43.63
1052	AMEX	IYF	Tue, Aug 10, 2004	43.14	43.61	43.14	43.61
1051	AMEX	IYF	Mon, Aug 9, 2004	43.18	43.21	42.99	43.11
1050	AMEX	IYF	Fri, Aug 6, 2004	43.20	43.47	42.93	42.93
1049	AMEX	IYF	Thu, Aug 5, 2004	44.10	44.10	43.47	43.47
1048	AMEX	IYF	Wed, Aug 4, 2004	43.95	44.26	43.73	44.06
1047	AMEX	IYF	Tue, Aug 3, 2004	44.20	44.20	44.00	44.00
1046	AMEX	IYF	Mon, Aug 2, 2004	43.70	44.27	43.68	44.17
1045	AMEX	IYF	Fri, Jul 30, 2004	43.90	44.02	43.79	43.82
1044	AMEX	IYF	Thu, Jul 29, 2004	43.95	44.12	43.78	43.95
1043	AMEX	IYF	Wed, Jul 28, 2004	43.60	43.90	43.30	43.89
1042	AMEX	IYF	Tue, Jul 27, 2004	43.38	43.80	43.38	43.68
1041	AMEX	IYF	Mon, Jul 26, 2004	43.48	43.54	43.18	43.25
1040	AMEX	IYF	Fri, Jul 23, 2004	43.45	43.60	43.27	43.43
1039	AMEX	IYF	Thu, Jul 22, 2004	43.55	43.77	43.13	43.65
1038	AMEX	IYF	Wed, Jul 21, 2004	44.25	44.49	43.70	43.70
1037	AMEX	IYF	Tue, Jul 20, 2004	43.95	44.18	43.67	44.11
1036	AMEX	IYF	Mon, Jul 19, 2004	43.90	44.13	43.76	43.95
1035	AMEX	IYF	Fri, Jul 16, 2004	43.93	44.18	43.79	43.79
1034	AMEX	IYF	Thu, Jul 15, 2004	44.23	44.23	43.81	43.86
1033	AMEX	IYF	Wed, Jul 14, 2004	44.28	44.47	43.98	44.08
1032	AMEX	IYF	Tue, Jul 13, 2004	44.30	44.38	44.18	44.38
1031	AMEX	IYF	Mon, Jul 12, 2004	44.13	44.38	43.97	44.35
1030	AMEX	IYF	Fri, Jul 9, 2004	44.15	44.21	43.93	44.01
1029	AMEX	IYF	Thu, Jul 8, 2004	44.39	44.47	44.10	44.14
1028	AMEX	IYF	Wed, Jul 7, 2004	44.50	44.65	44.38	44.39
1027	AMEX	IYF	Tue, Jul 6, 2004	44.58	44.62	44.30	44.57
1026	AMEX	IYF	Fri, Jul 2, 2004	44.72	44.94	44.49	44.82
1025	AMEX	IYF	Thu, Jul 1, 2004	45.04	45.04	44.37	44.62
1024	AMEX	IYF	Wed, Jun 30, 2004	44.83	45.05	44.54	44.91
1023	AMEX	IYF	Tue, Jun 29, 2004	44.60	44.80	44.58	44.66
1022	AMEX	IYF	Mon, Jun 28, 2004	45.00	45.20	44.94	44.96
1021	AMEX	IYF	Fri, Jun 25, 2004	45.00	45.28	44.90	44.91
1020	AMEX	IYF	Thu, Jun 24, 2004	45.19	45.39	45.09	45.20
1019	AMEX	IYF	Wed, Jun 23, 2004	44.97	45.13	44.69	45.08
1018	AMEX	IYF	Tue, Jun 22, 2004	44.60	44.96	44.56	44.95
1017	AMEX	IYF	Mon, Jun 21, 2004	44.78	45.03	44.78	44.83
1016	AMEX	IYF	Fri, Jun 18, 2004	44.84	45.07	44.66	44.93
1015	AMEX	IYF	Thu, Jun 17, 2004	44.68	44.79	44.52	44.79
1014	AMEX	IYF	Wed, Jun 16, 2004	44.60	44.84	44.60	44.81
1013	AMEX	IYF	Tue, Jun 15, 2004	44.90	44.98	44.54	44.65
1012	AMEX	IYF	Mon, Jun 14, 2004	44.90	44.90	44.36	44.53
1011	AMEX	IYF	Thu, Jun 10, 2004	45.13	45.13	44.91	44.93
1010	AMEX	IYF	Wed, Jun 9, 2004	45.35	45.35	44.96	45.05
1009	AMEX	IYF	Tue, Jun 8, 2004	45.30	45.41	45.14	45.40
1008	AMEX	IYF	Mon, Jun 7, 2004	45.03	45.45	45.03	45.36
1007	AMEX	IYF	Fri, Jun 4, 2004	44.65	45.04	44.63	44.79
1006	AMEX	IYF	Thu, Jun 3, 2004	44.74	44.75	44.46	44.46
1005	AMEX	IYF	Wed, Jun 2, 2004	44.83	44.95	44.48	44.78
1004	AMEX	IYF	Tue, Jun 1, 2004	44.68	44.73	44.30	44.63
1003	AMEX	IYF	Fri, May 28, 2004	44.60	44.81	44.60	44.81
1002	AMEX	IYF	Thu, May 27, 2004	44.85	44.90	44.44	44.61
1001	AMEX	IYF	Wed, May 26, 2004	44.35	44.59	44.22	44.50
1000	AMEX	IYF	Tue, May 25, 2004	43.50	44.31	43.43	44.10
999	AMEX	IYF	Mon, May 24, 2004	43.65	43.72	43.43	43.52
998	AMEX	IYF	Fri, May 21, 2004	43.49	43.70	43.32	43.49
997	AMEX	IYF	Thu, May 20, 2004	43.15	43.30	43.12	43.23
996	AMEX	IYF	Wed, May 19, 2004	43.33	43.80	42.93	42.93
995	AMEX	IYF	Tue, May 18, 2004	42.91	43.17	42.81	43.02
994	AMEX	IYF	Mon, May 17, 2004	42.63	42.88	42.37	42.65
993	AMEX	IYF	Fri, May 14, 2004	43.25	43.38	42.88	43.13
992	AMEX	IYF	Thu, May 13, 2004	43.16	43.64	42.94	43.22
991	AMEX	IYF	Wed, May 12, 2004	42.60	42.98	42.11	42.98
990	AMEX	IYF	Tue, May 11, 2004	42.45	42.80	42.45	42.72
989	AMEX	IYF	Mon, May 10, 2004	42.28	42.50	41.77	42.18
988	AMEX	IYF	Fri, May 7, 2004	43.70	43.70	42.82	42.89
987	AMEX	IYF	Thu, May 6, 2004	44.08	44.10	43.55	43.78
986	AMEX	IYF	Wed, May 5, 2004	44.30	44.61	44.28	44.41
985	AMEX	IYF	Tue, May 4, 2004	44.01	44.63	44.00	44.22
984	AMEX	IYF	Mon, May 3, 2004	43.66	44.11	43.66	44.01
983	AMEX	IYF	Fri, Apr 30, 2004	43.95	44.05	43.63	43.67
982	AMEX	IYF	Thu, Apr 29, 2004	44.00	44.50	43.73	43.77
981	AMEX	IYF	Wed, Apr 28, 2004	44.60	44.60	43.90	43.91
980	AMEX	IYF	Tue, Apr 27, 2004	44.73	44.92	44.53	44.56
979	AMEX	IYF	Mon, Apr 26, 2004	44.70	44.70	44.37	44.38
978	AMEX	IYF	Fri, Apr 23, 2004	44.73	44.73	44.33	44.53
977	AMEX	IYF	Thu, Apr 22, 2004	44.10	44.99	44.03	44.75
976	AMEX	IYF	Wed, Apr 21, 2004	44.05	44.25	43.89	44.08
975	AMEX	IYF	Tue, Apr 20, 2004	44.93	45.05	44.13	44.13
974	AMEX	IYF	Mon, Apr 19, 2004	44.95	44.97	44.63	44.83
973	AMEX	IYF	Fri, Apr 16, 2004	44.73	45.12	44.59	45.05
972	AMEX	IYF	Thu, Apr 15, 2004	44.63	44.80	44.06	44.44
971	AMEX	IYF	Wed, Apr 14, 2004	44.80	45.20	44.28	44.67
970	AMEX	IYF	Tue, Apr 13, 2004	46.13	46.19	45.13	45.20
969	AMEX	IYF	Mon, Apr 12, 2004	46.32	46.37	46.06	46.10
968	AMEX	IYF	Thu, Apr 8, 2004	46.50	46.50	45.98	46.20
967	AMEX	IYF	Wed, Apr 7, 2004	46.40	46.40	46.16	46.22
966	AMEX	IYF	Tue, Apr 6, 2004	46.35	46.43	46.21	46.43
965	AMEX	IYF	Mon, Apr 5, 2004	46.46	46.58	46.18	46.45
964	AMEX	IYF	Fri, Apr 2, 2004	47.06	47.10	46.35	46.54
963	AMEX	IYF	Thu, Apr 1, 2004	46.50	46.84	46.50	46.78
962	AMEX	IYF	Wed, Mar 31, 2004	46.33	46.42	46.09	46.33
961	AMEX	IYF	Tue, Mar 30, 2004	46.09	46.38	46.03	46.38
960	AMEX	IYF	Mon, Mar 29, 2004	45.78	46.18	45.67	46.05
959	AMEX	IYF	Fri, Mar 26, 2004	45.50	45.75	45.46	45.46
958	AMEX	IYF	Thu, Mar 25, 2004	45.45	45.85	45.30	45.78
957	AMEX	IYF	Wed, Mar 24, 2004	45.63	45.63	45.08	45.16
956	AMEX	IYF	Tue, Mar 23, 2004	45.65	45.83	45.50	45.53
955	AMEX	IYF	Mon, Mar 22, 2004	45.75	45.75	45.37	45.53
954	AMEX	IYF	Fri, Mar 19, 2004	46.63	46.64	46.21	46.21
953	AMEX	IYF	Thu, Mar 18, 2004	46.50	46.73	46.26	46.56
952	AMEX	IYF	Wed, Mar 17, 2004	46.35	46.69	46.23	46.53
951	AMEX	IYF	Tue, Mar 16, 2004	46.09	46.10	45.76	46.08
950	AMEX	IYF	Mon, Mar 15, 2004	46.25	46.25	45.53	45.55
949	AMEX	IYF	Fri, Mar 12, 2004	45.93	46.34	45.84	46.34
948	AMEX	IYF	Thu, Mar 11, 2004	46.10	46.54	45.65	45.85
947	AMEX	IYF	Wed, Mar 10, 2004	47.06	47.06	46.33	46.36
946	AMEX	IYF	Tue, Mar 9, 2004	47.36	47.36	46.89	47.02
945	AMEX	IYF	Mon, Mar 8, 2004	47.66	47.73	47.47	47.47
944	AMEX	IYF	Fri, Mar 5, 2004	47.23	47.86	47.11	47.70
943	AMEX	IYF	Thu, Mar 4, 2004	47.22	47.33	47.15	47.20
942	AMEX	IYF	Wed, Mar 3, 2004	46.91	47.26	46.80	47.20
941	AMEX	IYF	Tue, Mar 2, 2004	47.08	47.14	46.91	46.91
940	AMEX	IYF	Mon, Mar 1, 2004	46.94	47.21	46.87	47.10
939	AMEX	IYF	Fri, Feb 27, 2004	46.63	46.88	46.54	46.66
938	AMEX	IYF	Thu, Feb 26, 2004	46.50	46.66	46.29	46.53
937	AMEX	IYF	Wed, Feb 25, 2004	46.36	46.59	46.25	46.46
936	AMEX	IYF	Tue, Feb 24, 2004	46.39	46.53	46.04	46.19
935	AMEX	IYF	Mon, Feb 23, 2004	46.60	46.68	46.25	46.30
934	AMEX	IYF	Fri, Feb 20, 2004	46.63	46.63	46.25	46.39
933	AMEX	IYF	Thu, Feb 19, 2004	46.79	46.90	46.60	46.66
932	AMEX	IYF	Wed, Feb 18, 2004	46.90	46.96	46.71	46.76
931	AMEX	IYF	Tue, Feb 17, 2004	46.70	47.07	46.70	46.95
930	AMEX	IYF	Fri, Feb 13, 2004	46.75	46.89	46.45	46.53
929	AMEX	IYF	Thu, Feb 12, 2004	46.73	46.77	46.52	46.70
928	AMEX	IYF	Wed, Feb 11, 2004	46.15	46.85	45.94	46.83
927	AMEX	IYF	Tue, Feb 10, 2004	46.08	46.20	45.95	46.13
926	AMEX	IYF	Mon, Feb 9, 2004	46.08	46.19	45.96	46.02
925	AMEX	IYF	Fri, Feb 6, 2004	45.45	46.10	45.00	46.08
924	AMEX	IYF	Thu, Feb 5, 2004	45.49	45.50	45.17	45.33
923	AMEX	IYF	Wed, Feb 4, 2004	45.62	45.63	45.33	45.33
922	AMEX	IYF	Tue, Feb 3, 2004	45.70	45.84	45.55	45.81
921	AMEX	IYF	Mon, Feb 2, 2004	45.65	46.00	45.45	45.67
920	AMEX	IYF	Fri, Jan 30, 2004	45.30	45.65	45.25	45.59
919	AMEX	IYF	Thu, Jan 29, 2004	45.40	45.42	44.86	45.27
918	AMEX	IYF	Wed, Jan 28, 2004	45.98	46.14	45.04	45.05
917	AMEX	IYF	Tue, Jan 27, 2004	46.15	46.15	45.80	45.91
916	AMEX	IYF	Mon, Jan 26, 2004	45.61	46.15	45.48	46.08
915	AMEX	IYF	Fri, Jan 23, 2004	45.90	45.99	45.38	45.63
914	AMEX	IYF	Thu, Jan 22, 2004	45.80	45.92	45.65	45.73
913	AMEX	IYF	Wed, Jan 21, 2004	45.13	45.70	45.13	45.70
912	AMEX	IYF	Tue, Jan 20, 2004	45.25	45.75	44.92	45.02
911	AMEX	IYF	Fri, Jan 16, 2004	45.03	45.15	44.97	45.01
910	AMEX	IYF	Thu, Jan 15, 2004	44.80	45.16	44.73	44.98
909	AMEX	IYF	Wed, Jan 14, 2004	44.24	44.65	44.24	44.65
908	AMEX	IYF	Tue, Jan 13, 2004	44.50	44.50	43.95	44.25
907	AMEX	IYF	Mon, Jan 12, 2004	44.39	44.45	44.23	44.45
906	AMEX	IYF	Fri, Jan 9, 2004	44.35	44.61	44.26	44.34
905	AMEX	IYF	Thu, Jan 8, 2004	44.40	44.47	44.20	44.45
904	AMEX	IYF	Wed, Jan 7, 2004	44.25	44.34	44.06	44.34
903	AMEX	IYF	Tue, Jan 6, 2004	44.25	44.33	44.11	44.29
902	AMEX	IYF	Mon, Jan 5, 2004	44.23	44.34	43.99	44.26
901	AMEX	IYF	Fri, Jan 2, 2004	44.26	44.41	43.88	43.97
900	AMEX	IYF	Wed, Dec 31, 2003	44.18	44.21	43.93	44.02
899	AMEX	IYF	Tue, Dec 30, 2003	44.00	44.14	43.87	44.07
898	AMEX	IYF	Mon, Dec 29, 2003	43.60	44.00	43.60	43.91
897	AMEX	IYF	Fri, Dec 26, 2003	43.54	43.60	43.44	43.45
896	AMEX	IYF	Wed, Dec 24, 2003	43.53	43.56	43.38	43.43
895	AMEX	IYF	Tue, Dec 23, 2003	43.48	43.62	43.35	43.55
894	AMEX	IYF	Mon, Dec 22, 2003	42.73	43.42	42.73	43.39
893	AMEX	IYF	Fri, Dec 19, 2003	43.15	43.23	43.04	43.22
892	AMEX	IYF	Thu, Dec 18, 2003	42.70	43.13	42.65	43.10
891	AMEX	IYF	Wed, Dec 17, 2003	42.79	42.79	42.52	42.77
890	AMEX	IYF	Tue, Dec 16, 2003	42.51	42.83	42.51	42.73
889	AMEX	IYF	Mon, Dec 15, 2003	43.00	43.00	42.40	42.49
888	AMEX	IYF	Fri, Dec 12, 2003	42.61	42.75	42.56	42.63
887	AMEX	IYF	Thu, Dec 11, 2003	42.48	42.87	42.48	42.82
886	AMEX	IYF	Wed, Dec 10, 2003	42.50	42.54	42.13	42.13
885	AMEX	IYF	Tue, Dec 9, 2003	42.94	42.94	42.48	42.50
884	AMEX	IYF	Mon, Dec 8, 2003	42.53	43.02	42.53	43.00
883	AMEX	IYF	Fri, Dec 5, 2003	42.80	42.83	42.50	42.53
882	AMEX	IYF	Thu, Dec 4, 2003	42.83	42.96	42.75	42.81
881	AMEX	IYF	Wed, Dec 3, 2003	43.10	43.16	42.78	42.78
880	AMEX	IYF	Tue, Dec 2, 2003	43.05	43.11	42.88	42.93
879	AMEX	IYF	Mon, Dec 1, 2003	42.65	43.04	42.64	43.04
878	AMEX	IYF	Fri, Nov 28, 2003	42.63	42.68	42.49	42.63
877	AMEX	IYF	Wed, Nov 26, 2003	42.45	42.61	42.23	42.61
876	AMEX	IYF	Tue, Nov 25, 2003	42.10	42.44	42.04	42.35
875	AMEX	IYF	Mon, Nov 24, 2003	41.83	42.13	41.83	42.13
874	AMEX	IYF	Fri, Nov 21, 2003	41.65	41.72	41.44	41.57
873	AMEX	IYF	Thu, Nov 20, 2003	41.48	41.93	41.37	41.37
872	AMEX	IYF	Wed, Nov 19, 2003	41.63	41.77	41.43	41.70
871	AMEX	IYF	Tue, Nov 18, 2003	42.05	42.07	41.58	41.61
870	AMEX	IYF	Mon, Nov 17, 2003	41.98	41.99	41.60	41.88
869	AMEX	IYF	Fri, Nov 14, 2003	42.63	42.68	42.07	42.08
868	AMEX	IYF	Thu, Nov 13, 2003	42.53	42.71	42.42	42.55
867	AMEX	IYF	Wed, Nov 12, 2003	42.45	42.69	42.38	42.60
866	AMEX	IYF	Tue, Nov 11, 2003	42.39	42.49	42.35	42.41
865	AMEX	IYF	Mon, Nov 10, 2003	42.50	42.59	42.38	42.40
864	AMEX	IYF	Fri, Nov 7, 2003	42.98	42.98	42.60	42.61
863	AMEX	IYF	Thu, Nov 6, 2003	42.57	42.84	42.40	42.77
862	AMEX	IYF	Wed, Nov 5, 2003	42.55	42.73	42.28	42.67
861	AMEX	IYF	Tue, Nov 4, 2003	42.75	42.88	42.65	42.79
860	AMEX	IYF	Mon, Nov 3, 2003	42.58	42.98	42.58	42.80
859	AMEX	IYF	Fri, Oct 31, 2003	42.44	42.50	42.34	42.43
858	AMEX	IYF	Thu, Oct 30, 2003	42.46	42.48	42.15	42.31
857	AMEX	IYF	Wed, Oct 29, 2003	42.08	42.34	42.00	42.19
856	AMEX	IYF	Tue, Oct 28, 2003	41.75	42.09	41.67	42.08
855	AMEX	IYF	Mon, Oct 27, 2003	41.68	41.92	41.55	41.66
854	AMEX	IYF	Fri, Oct 24, 2003	41.45	41.64	41.18	41.59
853	AMEX	IYF	Thu, Oct 23, 2003	41.35	41.78	41.29	41.72
852	AMEX	IYF	Wed, Oct 22, 2003	41.60	41.68	41.29	41.45
851	AMEX	IYF	Tue, Oct 21, 2003	41.95	42.10	41.77	41.93
850	AMEX	IYF	Mon, Oct 20, 2003	41.90	42.28	41.75	42.00
849	AMEX	IYF	Fri, Oct 17, 2003	42.33	42.33	41.76	41.87
848	AMEX	IYF	Thu, Oct 16, 2003	42.20	42.50	42.14	42.38
847	AMEX	IYF	Wed, Oct 15, 2003	42.53	42.53	42.11	42.15
846	AMEX	IYF	Tue, Oct 14, 2003	42.13	42.44	42.12	42.33
845	AMEX	IYF	Mon, Oct 13, 2003	41.90	42.20	41.85	42.19
844	AMEX	IYF	Fri, Oct 10, 2003	41.59	41.68	41.45	41.60
843	AMEX	IYF	Thu, Oct 9, 2003	41.75	41.93	41.40	41.49
842	AMEX	IYF	Wed, Oct 8, 2003	41.50	41.57	41.28	41.38
841	AMEX	IYF	Tue, Oct 7, 2003	41.20	41.54	40.95	41.41
840	AMEX	IYF	Mon, Oct 6, 2003	41.05	41.37	41.02	41.26
839	AMEX	IYF	Fri, Oct 3, 2003	41.40	41.42	40.98	41.01
838	AMEX	IYF	Thu, Oct 2, 2003	40.65	40.85	40.55	40.80
837	AMEX	IYF	Wed, Oct 1, 2003	39.95	40.66	39.92	40.66
836	AMEX	IYF	Tue, Sep 30, 2003	39.50	40.00	39.48	39.77
835	AMEX	IYF	Mon, Sep 29, 2003	39.60	40.02	39.54	40.00
834	AMEX	IYF	Fri, Sep 26, 2003	39.70	39.82	39.51	39.56
833	AMEX	IYF	Thu, Sep 25, 2003	40.08	40.20	39.71	39.71
832	AMEX	IYF	Wed, Sep 24, 2003	40.73	40.73	39.91	39.91
831	AMEX	IYF	Tue, Sep 23, 2003	40.35	40.72	40.31	40.60
830	AMEX	IYF	Mon, Sep 22, 2003	40.30	40.47	40.17	40.40
829	AMEX	IYF	Fri, Sep 19, 2003	40.75	40.88	40.60	40.88
828	AMEX	IYF	Thu, Sep 18, 2003	40.15	40.96	40.15	40.91
827	AMEX	IYF	Wed, Sep 17, 2003	40.03	40.11	39.88	39.91
826	AMEX	IYF	Tue, Sep 16, 2003	39.72	40.02	39.69	39.96
825	AMEX	IYF	Mon, Sep 15, 2003	39.55	39.55	39.28	39.50
824	AMEX	IYF	Fri, Sep 12, 2003	39.28	39.60	39.23	39.48
823	AMEX	IYF	Thu, Sep 11, 2003	39.58	39.87	39.58	39.59
822	AMEX	IYF	Wed, Sep 10, 2003	39.95	39.95	39.39	39.48
821	AMEX	IYF	Tue, Sep 9, 2003	40.05	40.21	39.91	40.15
820	AMEX	IYF	Mon, Sep 8, 2003	40.10	40.34	40.08	40.21
819	AMEX	IYF	Fri, Sep 5, 2003	40.00	40.26	39.86	40.05
818	AMEX	IYF	Thu, Sep 4, 2003	40.30	40.31	40.05	40.08
817	AMEX	IYF	Wed, Sep 3, 2003	40.15	40.31	40.12	40.31
816	AMEX	IYF	Tue, Sep 2, 2003	39.64	40.15	39.47	40.06
815	AMEX	IYF	Fri, Aug 29, 2003	39.18	39.60	39.15	39.57
814	AMEX	IYF	Thu, Aug 28, 2003	39.08	39.28	38.82	39.26
813	AMEX	IYF	Wed, Aug 27, 2003	39.20	39.20	38.96	39.15
812	AMEX	IYF	Tue, Aug 26, 2003	38.93	39.27	38.68	39.16
811	AMEX	IYF	Mon, Aug 25, 2003	38.95	39.11	38.76	39.03
810	AMEX	IYF	Fri, Aug 22, 2003	39.73	39.73	39.03	39.03
809	AMEX	IYF	Thu, Aug 21, 2003	39.95	40.15	39.64	39.75
808	AMEX	IYF	Wed, Aug 20, 2003	39.80	39.95	39.66	39.85
807	AMEX	IYF	Tue, Aug 19, 2003	39.98	39.98	39.65	39.88
806	AMEX	IYF	Mon, Aug 18, 2003	39.85	39.95	39.68	39.82
805	AMEX	IYF	Fri, Aug 15, 2003	40.05	40.05	39.65	39.68
804	AMEX	IYF	Thu, Aug 14, 2003	39.37	39.85	39.33	39.82
803	AMEX	IYF	Wed, Aug 13, 2003	39.90	39.90	39.31	39.38
802	AMEX	IYF	Tue, Aug 12, 2003	39.46	39.75	39.43	39.71
801	AMEX	IYF	Mon, Aug 11, 2003	39.41	39.58	39.06	39.36
800	AMEX	IYF	Fri, Aug 8, 2003	39.23	39.44	39.23	39.31
799	AMEX	IYF	Thu, Aug 7, 2003	38.61	39.23	38.61	39.13
798	AMEX	IYF	Wed, Aug 6, 2003	38.58	39.30	38.58	38.91
797	AMEX	IYF	Tue, Aug 5, 2003	39.08	39.08	38.51	38.53
796	AMEX	IYF	Mon, Aug 4, 2003	38.73	39.20	38.31	39.05
795	AMEX	IYF	Fri, Aug 1, 2003	39.65	39.65	39.04	39.13
794	AMEX	IYF	Thu, Jul 31, 2003	40.23	40.43	39.80	39.88
793	AMEX	IYF	Wed, Jul 30, 2003	39.85	40.00	39.78	39.78
792	AMEX	IYF	Tue, Jul 29, 2003	40.23	40.23	39.71	39.90
791	AMEX	IYF	Mon, Jul 28, 2003	40.18	40.30	40.05	40.15
790	AMEX	IYF	Fri, Jul 25, 2003	39.69	40.33	39.61	40.25
789	AMEX	IYF	Thu, Jul 24, 2003	39.83	40.10	39.55	39.55
788	AMEX	IYF	Wed, Jul 23, 2003	39.75	39.78	39.47	39.73
787	AMEX	IYF	Tue, Jul 22, 2003	39.60	39.90	39.25	39.78
786	AMEX	IYF	Mon, Jul 21, 2003	39.88	39.88	39.29	39.48
785	AMEX	IYF	Fri, Jul 18, 2003	39.55	39.95	39.48	39.78
784	AMEX	IYF	Thu, Jul 17, 2003	39.60	39.80	39.31	39.43
783	AMEX	IYF	Wed, Jul 16, 2003	40.45	40.45	39.80	40.00
782	AMEX	IYF	Tue, Jul 15, 2003	40.63	40.72	40.10	40.18
781	AMEX	IYF	Mon, Jul 14, 2003	40.13	40.88	40.13	40.41
780	AMEX	IYF	Fri, Jul 11, 2003	39.25	39.75	39.16	39.58
779	AMEX	IYF	Thu, Jul 10, 2003	39.50	39.58	38.89	39.25
778	AMEX	IYF	Wed, Jul 9, 2003	39.88	40.00	39.60	39.71
777	AMEX	IYF	Tue, Jul 8, 2003	39.53	39.88	39.53	39.81
776	AMEX	IYF	Mon, Jul 7, 2003	39.40	39.75	39.30	39.63
775	AMEX	IYF	Thu, Jul 3, 2003	38.93	39.18	38.85	39.04
774	AMEX	IYF	Wed, Jul 2, 2003	38.70	39.10	38.65	38.98
773	AMEX	IYF	Tue, Jul 1, 2003	38.10	38.70	37.65	38.58
772	AMEX	IYF	Mon, Jun 30, 2003	38.50	38.50	38.09	38.11
771	AMEX	IYF	Fri, Jun 27, 2003	38.45	38.73	38.20	38.28
770	AMEX	IYF	Thu, Jun 26, 2003	38.28	38.64	38.06	38.50
769	AMEX	IYF	Wed, Jun 25, 2003	38.48	38.83	38.24	38.25
768	AMEX	IYF	Tue, Jun 24, 2003	38.24	38.45	38.03	38.38
767	AMEX	IYF	Mon, Jun 23, 2003	38.80	38.80	38.00	38.13
766	AMEX	IYF	Fri, Jun 20, 2003	39.05	39.15	38.80	38.90
765	AMEX	IYF	Thu, Jun 19, 2003	39.63	39.63	38.63	38.66
764	AMEX	IYF	Wed, Jun 18, 2003	39.65	39.75	39.35	39.50
763	AMEX	IYF	Tue, Jun 17, 2003	40.15	40.20	39.75	39.90
762	AMEX	IYF	Mon, Jun 16, 2003	39.10	39.88	39.10	39.86
761	AMEX	IYF	Fri, Jun 13, 2003	39.40	39.43	38.85	39.11
760	AMEX	IYF	Thu, Jun 12, 2003	39.75	39.77	39.05	39.43
759	AMEX	IYF	Wed, Jun 11, 2003	38.89	39.58	38.89	39.45
758	AMEX	IYF	Tue, Jun 10, 2003	38.75	38.92	38.45	38.89
757	AMEX	IYF	Mon, Jun 9, 2003	39.18	39.18	38.41	38.48
756	AMEX	IYF	Fri, Jun 6, 2003	39.93	40.20	39.28	39.50
755	AMEX	IYF	Thu, Jun 5, 2003	39.10	39.55	39.10	39.45
754	AMEX	IYF	Wed, Jun 4, 2003	38.68	39.28	38.60	39.20
753	AMEX	IYF	Tue, Jun 3, 2003	38.38	38.70	38.30	38.51
752	AMEX	IYF	Mon, Jun 2, 2003	38.65	38.97	38.39	38.49
751	AMEX	IYF	Fri, May 30, 2003	37.55	38.15	37.55	38.15
750	AMEX	IYF	Thu, May 29, 2003	37.78	37.90	37.28	37.45
749	AMEX	IYF	Wed, May 28, 2003	37.55	37.94	37.55	37.68
748	AMEX	IYF	Tue, May 27, 2003	36.53	37.43	36.49	37.43
747	AMEX	IYF	Fri, May 23, 2003	36.60	36.80	36.53	36.80
746	AMEX	IYF	Thu, May 22, 2003	36.40	36.68	36.40	36.58
745	AMEX	IYF	Wed, May 21, 2003	36.13	36.55	36.13	36.52
744	AMEX	IYF	Tue, May 20, 2003	36.38	36.53	35.99	36.38
743	AMEX	IYF	Mon, May 19, 2003	36.93	36.93	36.25	36.28
742	AMEX	IYF	Fri, May 16, 2003	37.00	37.36	36.89	37.10
741	AMEX	IYF	Thu, May 15, 2003	37.05	37.18	36.90	37.03
740	AMEX	IYF	Wed, May 14, 2003	36.98	37.10	36.70	36.88
739	AMEX	IYF	Tue, May 13, 2003	36.80	37.15	36.78	36.90
738	AMEX	IYF	Mon, May 12, 2003	36.50	37.08	36.45	36.91
737	AMEX	IYF	Fri, May 9, 2003	36.33	36.62	36.15	36.55
736	AMEX	IYF	Thu, May 8, 2003	36.38	36.62	36.15	36.15
735	AMEX	IYF	Wed, May 7, 2003	36.75	37.00	36.53	36.75
734	AMEX	IYF	Tue, May 6, 2003	36.80	37.18	36.66	36.83
733	AMEX	IYF	Mon, May 5, 2003	36.75	36.92	36.55	36.70
732	AMEX	IYF	Fri, May 2, 2003	36.18	36.83	36.10	36.74
731	AMEX	IYF	Thu, May 1, 2003	36.15	36.38	35.51	36.20
730	AMEX	IYF	Wed, Apr 30, 2003	35.83	36.40	35.83	36.20
729	AMEX	IYF	Tue, Apr 29, 2003	36.18	36.40	35.78	36.03
728	AMEX	IYF	Mon, Apr 28, 2003	35.70	36.27	35.70	36.10
727	AMEX	IYF	Fri, Apr 25, 2003	35.78	35.95	35.41	35.53
726	AMEX	IYF	Thu, Apr 24, 2003	36.20	36.22	35.73	35.85
725	AMEX	IYF	Wed, Apr 23, 2003	36.25	36.70	36.05	36.60
724	AMEX	IYF	Tue, Apr 22, 2003	35.02	36.30	35.00	36.25
723	AMEX	IYF	Mon, Apr 21, 2003	35.38	35.45	35.10	35.18
722	AMEX	IYF	Thu, Apr 17, 2003	35.00	35.30	34.78	35.18
721	AMEX	IYF	Wed, Apr 16, 2003	35.53	35.60	34.75	34.80
720	AMEX	IYF	Tue, Apr 15, 2003	34.75	35.33	34.75	35.26
719	AMEX	IYF	Mon, Apr 14, 2003	34.10	34.78	34.10	34.75
718	AMEX	IYF	Fri, Apr 11, 2003	34.25	34.40	33.93	34.00
717	AMEX	IYF	Thu, Apr 10, 2003	33.73	34.00	33.65	34.00
716	AMEX	IYF	Wed, Apr 9, 2003	34.13	34.61	33.78	33.94
715	AMEX	IYF	Tue, Apr 8, 2003	34.00	34.39	33.95	34.23
714	AMEX	IYF	Mon, Apr 7, 2003	34.80	35.23	34.05	34.05
713	AMEX	IYF	Fri, Apr 4, 2003	34.13	34.27	33.90	34.15
712	AMEX	IYF	Thu, Apr 3, 2003	34.00	34.25	33.78	33.78
711	AMEX	IYF	Wed, Apr 2, 2003	33.95	34.27	33.82	33.93
710	AMEX	IYF	Tue, Apr 1, 2003	32.63	33.26	32.45	33.13
709	AMEX	IYF	Mon, Mar 31, 2003	32.75	32.75	32.40	32.45
708	AMEX	IYF	Fri, Mar 28, 2003	33.05	33.20	32.88	32.93
707	AMEX	IYF	Thu, Mar 27, 2003	33.13	33.37	32.74	33.19
706	AMEX	IYF	Wed, Mar 26, 2003	33.55	33.55	33.10	33.25
705	AMEX	IYF	Tue, Mar 25, 2003	33.10	33.62	33.03	33.47
704	AMEX	IYF	Mon, Mar 24, 2003	33.38	33.60	33.05	33.18
703	AMEX	IYF	Fri, Mar 21, 2003	33.88	34.38	33.50	34.33
702	AMEX	IYF	Thu, Mar 20, 2003	33.35	33.70	32.80	33.33
701	AMEX	IYF	Wed, Mar 19, 2003	32.90	33.50	32.88	33.25
700	AMEX	IYF	Tue, Mar 18, 2003	33.10	33.10	32.70	32.90
699	AMEX	IYF	Mon, Mar 17, 2003	31.60	33.00	31.56	32.85
698	AMEX	IYF	Fri, Mar 14, 2003	31.86	32.15	31.58	31.68
697	AMEX	IYF	Thu, Mar 13, 2003	31.30	31.62	30.89	31.62
696	AMEX	IYF	Wed, Mar 12, 2003	30.43	30.53	29.90	30.50
695	AMEX	IYF	Tue, Mar 11, 2003	31.15	31.18	30.40	30.40
694	AMEX	IYF	Mon, Mar 10, 2003	31.91	31.91	31.03	31.05
693	AMEX	IYF	Fri, Mar 7, 2003	31.45	32.18	31.45	32.10
692	AMEX	IYF	Thu, Mar 6, 2003	32.09	32.40	31.96	31.98
691	AMEX	IYF	Wed, Mar 5, 2003	32.00	32.48	32.00	32.31
690	AMEX	IYF	Tue, Mar 4, 2003	32.40	32.40	32.01	32.01
689	AMEX	IYF	Mon, Mar 3, 2003	32.80	33.15	32.35	32.40
688	AMEX	IYF	Fri, Feb 28, 2003	32.85	32.97	32.54	32.54
687	AMEX	IYF	Thu, Feb 27, 2003	32.18	32.72	32.11	32.61
686	AMEX	IYF	Wed, Feb 26, 2003	32.39	32.42	32.00	32.08
685	AMEX	IYF	Tue, Feb 25, 2003	31.92	32.54	31.78	32.43
684	AMEX	IYF	Mon, Feb 24, 2003	32.66	32.66	32.18	32.22
683	AMEX	IYF	Fri, Feb 21, 2003	32.60	33.02	32.41	32.97
682	AMEX	IYF	Thu, Feb 20, 2003	32.79	32.87	32.51	32.62
681	AMEX	IYF	Wed, Feb 19, 2003	32.80	32.84	32.56	32.73
680	AMEX	IYF	Tue, Feb 18, 2003	32.88	33.07	32.75	32.83
679	AMEX	IYF	Fri, Feb 14, 2003	31.80	32.48	31.73	32.48
678	AMEX	IYF	Thu, Feb 13, 2003	31.70	31.90	31.38	31.68
677	AMEX	IYF	Wed, Feb 12, 2003	32.27	32.27	31.55	31.56
676	AMEX	IYF	Tue, Feb 11, 2003	32.60	32.70	31.83	32.00
675	AMEX	IYF	Mon, Feb 10, 2003	32.10	32.40	31.89	32.30
674	AMEX	IYF	Fri, Feb 7, 2003	32.63	32.68	32.03	32.05
673	AMEX	IYF	Thu, Feb 6, 2003	32.69	32.75	32.28	32.35
672	AMEX	IYF	Wed, Feb 5, 2003	33.13	33.60	32.76	32.83
671	AMEX	IYF	Tue, Feb 4, 2003	33.10	33.10	32.75	33.04
670	AMEX	IYF	Mon, Feb 3, 2003	33.60	33.92	33.56	33.68
669	AMEX	IYF	Fri, Jan 31, 2003	33.15	33.75	32.94	33.50
668	AMEX	IYF	Thu, Jan 30, 2003	33.80	33.90	33.03	33.20
667	AMEX	IYF	Wed, Jan 29, 2003	33.31	33.90	33.03	33.85
666	AMEX	IYF	Tue, Jan 28, 2003	33.33	33.70	33.33	33.70
665	AMEX	IYF	Mon, Jan 27, 2003	33.45	33.85	33.08	33.40
664	AMEX	IYF	Fri, Jan 24, 2003	34.53	34.53	33.68	33.82
663	AMEX	IYF	Thu, Jan 23, 2003	34.75	35.00	34.43	34.86
662	AMEX	IYF	Wed, Jan 22, 2003	35.00	35.00	34.50	34.50
661	AMEX	IYF	Tue, Jan 21, 2003	35.70	35.70	35.00	35.10
660	AMEX	IYF	Fri, Jan 17, 2003	35.45	35.79	35.36	35.65
659	AMEX	IYF	Thu, Jan 16, 2003	36.15	36.27	35.58	35.68
658	AMEX	IYF	Wed, Jan 15, 2003	36.25	36.25	35.86	36.07
657	AMEX	IYF	Tue, Jan 14, 2003	36.25	36.60	36.24	36.46
656	AMEX	IYF	Mon, Jan 13, 2003	36.60	36.62	36.16	36.29
655	AMEX	IYF	Fri, Jan 10, 2003	35.93	36.42	35.93	36.25
654	AMEX	IYF	Thu, Jan 9, 2003	35.76	36.27	35.76	36.25
653	AMEX	IYF	Wed, Jan 8, 2003	35.80	36.02	35.58	35.64
652	AMEX	IYF	Tue, Jan 7, 2003	36.30	36.37	35.90	36.02
651	AMEX	IYF	Mon, Jan 6, 2003	35.60	36.47	35.55	36.20
650	AMEX	IYF	Fri, Jan 3, 2003	35.30	35.48	35.13	35.25
649	AMEX	IYF	Thu, Jan 2, 2003	34.50	35.32	34.30	35.25
648	AMEX	IYF	Tue, Dec 31, 2002	34.30	34.38	33.88	34.11
647	AMEX	IYF	Mon, Dec 30, 2002	34.23	34.40	33.88	34.25
646	AMEX	IYF	Fri, Dec 27, 2002	34.70	34.70	33.98	34.12
645	AMEX	IYF	Thu, Dec 26, 2002	35.35	35.35	34.52	34.65
644	AMEX	IYF	Tue, Dec 24, 2002	34.88	34.88	34.61	34.63
643	AMEX	IYF	Mon, Dec 23, 2002	34.83	35.20	34.75	34.83
642	AMEX	IYF	Fri, Dec 20, 2002	34.88	35.10	34.70	34.95
641	AMEX	IYF	Thu, Dec 19, 2002	34.58	35.05	34.13	34.43
640	AMEX	IYF	Wed, Dec 18, 2002	35.00	35.00	34.50	34.65
639	AMEX	IYF	Tue, Dec 17, 2002	35.28	35.55	35.20	35.20
638	AMEX	IYF	Mon, Dec 16, 2002	34.53	35.40	34.50	35.25
637	AMEX	IYF	Fri, Dec 13, 2002	34.60	34.85	34.43	34.53
636	AMEX	IYF	Thu, Dec 12, 2002	35.20	35.37	34.88	35.15
635	AMEX	IYF	Wed, Dec 11, 2002	35.13	35.48	35.03	35.32
634	AMEX	IYF	Tue, Dec 10, 2002	34.73	35.20	34.58	35.10
633	AMEX	IYF	Mon, Dec 9, 2002	34.88	35.10	34.60	34.60
632	AMEX	IYF	Fri, Dec 6, 2002	34.58	35.47	34.55	35.18
631	AMEX	IYF	Thu, Dec 5, 2002	35.60	35.60	34.93	34.93
630	AMEX	IYF	Wed, Dec 4, 2002	35.43	35.83	35.20	35.60
629	AMEX	IYF	Tue, Dec 3, 2002	35.65	36.03	35.55	35.70
628	AMEX	IYF	Mon, Dec 2, 2002	36.70	36.75	35.80	36.00
627	AMEX	IYF	Fri, Nov 29, 2002	36.40	36.40	36.16	36.16
626	AMEX	IYF	Wed, Nov 27, 2002	35.68	36.40	35.67	36.40
625	AMEX	IYF	Tue, Nov 26, 2002	35.93	35.98	35.25	35.25
624	AMEX	IYF	Mon, Nov 25, 2002	36.35	36.58	35.83	36.23
623	AMEX	IYF	Fri, Nov 22, 2002	36.30	36.68	36.18	36.30
622	AMEX	IYF	Thu, Nov 21, 2002	36.00	36.60	36.00	36.45
621	AMEX	IYF	Wed, Nov 20, 2002	34.78	35.72	34.78	35.62
620	AMEX	IYF	Tue, Nov 19, 2002	34.65	35.15	34.65	34.83
619	AMEX	IYF	Mon, Nov 18, 2002	35.43	35.53	34.63	34.78
618	AMEX	IYF	Fri, Nov 15, 2002	34.83	35.38	34.73	35.38
617	AMEX	IYF	Thu, Nov 14, 2002	34.63	35.08	34.63	34.95
616	AMEX	IYF	Wed, Nov 13, 2002	33.93	34.53	33.63	34.10
615	AMEX	IYF	Tue, Nov 12, 2002	33.95	34.70	33.95	34.18
614	AMEX	IYF	Mon, Nov 11, 2002	34.05	34.20	33.83	33.98
613	AMEX	IYF	Fri, Nov 8, 2002	34.60	35.00	34.21	34.30
612	AMEX	IYF	Thu, Nov 7, 2002	35.43	35.43	34.40	34.63
611	AMEX	IYF	Wed, Nov 6, 2002	35.80	35.93	35.08	35.68
610	AMEX	IYF	Tue, Nov 5, 2002	35.43	35.85	35.43	35.78
609	AMEX	IYF	Mon, Nov 4, 2002	35.83	36.38	35.50	35.50
608	AMEX	IYF	Fri, Nov 1, 2002	34.55	35.30	34.35	35.25
607	AMEX	IYF	Thu, Oct 31, 2002	35.00	35.18	34.65	34.88
606	AMEX	IYF	Wed, Oct 30, 2002	34.70	35.18	34.63	34.95
605	AMEX	IYF	Tue, Oct 29, 2002	34.98	34.98	34.03	34.71
604	AMEX	IYF	Mon, Oct 28, 2002	35.68	35.75	34.85	35.01
603	AMEX	IYF	Fri, Oct 25, 2002	34.10	35.20	34.03	35.18
602	AMEX	IYF	Thu, Oct 24, 2002	35.18	35.33	34.26	34.30
601	AMEX	IYF	Wed, Oct 23, 2002	34.63	34.95	33.85	34.95
600	AMEX	IYF	Tue, Oct 22, 2002	34.80	35.08	34.55	34.83
599	AMEX	IYF	Mon, Oct 21, 2002	34.55	35.33	34.28	35.25
598	AMEX	IYF	Fri, Oct 18, 2002	34.48	35.15	34.28	34.82
597	AMEX	IYF	Thu, Oct 17, 2002	34.80	34.90	34.48	34.63
596	AMEX	IYF	Wed, Oct 16, 2002	34.00	34.18	33.60	33.70
595	AMEX	IYF	Tue, Oct 15, 2002	33.63	34.35	33.63	34.35
594	AMEX	IYF	Mon, Oct 14, 2002	31.75	32.53	31.75	32.20
593	AMEX	IYF	Fri, Oct 11, 2002	31.33	32.50	31.32	32.03
592	AMEX	IYF	Thu, Oct 10, 2002	29.48	30.75	29.15	30.41
591	AMEX	IYF	Wed, Oct 9, 2002	29.83	29.90	28.98	28.98
590	AMEX	IYF	Tue, Oct 8, 2002	29.80	30.75	29.35	30.28
589	AMEX	IYF	Mon, Oct 7, 2002	30.23	30.30	29.11	29.11
588	AMEX	IYF	Fri, Oct 4, 2002	31.28	31.28	30.05	30.15
587	AMEX	IYF	Thu, Oct 3, 2002	32.05	32.18	31.05	31.20
586	AMEX	IYF	Wed, Oct 2, 2002	32.78	33.38	32.28	32.45
585	AMEX	IYF	Tue, Oct 1, 2002	32.45	33.63	32.13	33.60
584	AMEX	IYF	Mon, Sep 30, 2002	31.65	32.73	31.30	32.28
583	AMEX	IYF	Fri, Sep 27, 2002	33.18	33.30	32.18	32.25
582	AMEX	IYF	Thu, Sep 26, 2002	32.40	33.30	32.38	33.25
581	AMEX	IYF	Wed, Sep 25, 2002	32.23	32.63	31.50	32.29
580	AMEX	IYF	Tue, Sep 24, 2002	31.98	32.68	31.65	31.65
579	AMEX	IYF	Mon, Sep 23, 2002	32.08	32.48	31.65	32.48
578	AMEX	IYF	Fri, Sep 20, 2002	32.63	32.63	32.08	32.45
577	AMEX	IYF	Thu, Sep 19, 2002	33.00	33.15	32.41	32.50
576	AMEX	IYF	Wed, Sep 18, 2002	33.36	33.82	33.13	33.82
575	AMEX	IYF	Tue, Sep 17, 2002	35.05	35.05	33.78	33.83
574	AMEX	IYF	Mon, Sep 16, 2002	34.60	34.60	34.06	34.48
573	AMEX	IYF	Fri, Sep 13, 2002	34.68	34.82	34.33	34.82
572	AMEX	IYF	Thu, Sep 12, 2002	35.23	35.23	34.53	34.62
571	AMEX	IYF	Wed, Sep 11, 2002	36.08	36.23	35.46	35.46
570	AMEX	IYF	Tue, Sep 10, 2002	36.05	36.05	35.45	35.60
569	AMEX	IYF	Mon, Sep 9, 2002	35.15	36.13	34.96	36.00
568	AMEX	IYF	Fri, Sep 6, 2002	35.53	35.70	35.41	35.50
567	AMEX	IYF	Thu, Sep 5, 2002	34.75	35.08	34.50	34.95
566	AMEX	IYF	Wed, Sep 4, 2002	34.82	35.60	34.73	35.55
565	AMEX	IYF	Tue, Sep 3, 2002	35.75	35.90	34.86	34.98
564	AMEX	IYF	Fri, Aug 30, 2002	36.35	37.00	36.35	36.51
563	AMEX	IYF	Thu, Aug 29, 2002	35.68	36.68	35.68	36.50
562	AMEX	IYF	Wed, Aug 28, 2002	36.60	36.63	36.03	36.23
561	AMEX	IYF	Tue, Aug 27, 2002	37.47	37.50	36.83	36.93
560	AMEX	IYF	Mon, Aug 26, 2002	36.90	37.35	36.48	37.30
559	AMEX	IYF	Fri, Aug 23, 2002	37.10	37.18	36.63	36.78
558	AMEX	IYF	Thu, Aug 22, 2002	36.93	37.65	36.86	37.58
557	AMEX	IYF	Wed, Aug 21, 2002	37.20	37.23	36.46	36.93
556	AMEX	IYF	Tue, Aug 20, 2002	37.08	37.23	36.60	36.73
555	AMEX	IYF	Mon, Aug 19, 2002	36.58	37.45	36.58	37.45
554	AMEX	IYF	Fri, Aug 16, 2002	36.33	36.79	36.04	36.63
553	AMEX	IYF	Thu, Aug 15, 2002	36.60	36.80	36.30	36.71
552	AMEX	IYF	Wed, Aug 14, 2002	35.03	36.45	34.70	36.40
551	AMEX	IYF	Tue, Aug 13, 2002	35.70	36.35	35.15	35.15
550	AMEX	IYF	Mon, Aug 12, 2002	35.73	36.11	35.45	35.99
549	AMEX	IYF	Fri, Aug 9, 2002	35.53	36.37	35.27	36.12
548	AMEX	IYF	Thu, Aug 8, 2002	34.70	35.93	34.70	35.88
547	AMEX	IYF	Wed, Aug 7, 2002	34.53	34.53	33.53	34.40
546	AMEX	IYF	Tue, Aug 6, 2002	33.65	34.47	33.46	34.13
545	AMEX	IYF	Mon, Aug 5, 2002	33.78	33.85	32.78	32.78
544	AMEX	IYF	Fri, Aug 2, 2002	34.53	34.93	33.80	33.90
543	AMEX	IYF	Thu, Aug 1, 2002	35.73	35.73	34.90	34.92
542	AMEX	IYF	Wed, Jul 31, 2002	35.13	35.68	34.95	35.68
541	AMEX	IYF	Tue, Jul 30, 2002	34.80	35.58	34.37	35.31
540	AMEX	IYF	Mon, Jul 29, 2002	34.15	35.13	34.10	35.03
539	AMEX	IYF	Fri, Jul 26, 2002	32.30	33.00	32.30	33.00
538	AMEX	IYF	Thu, Jul 25, 2002	31.85	32.88	31.15	32.28
537	AMEX	IYF	Wed, Jul 24, 2002	29.33	32.23	29.25	32.23
536	AMEX	IYF	Tue, Jul 23, 2002	31.98	32.13	30.32	30.60
535	AMEX	IYF	Mon, Jul 22, 2002	33.02	33.34	31.88	32.28
534	AMEX	IYF	Fri, Jul 19, 2002	33.40	33.65	33.25	33.25
533	AMEX	IYF	Thu, Jul 18, 2002	34.90	34.90	33.90	33.95
532	AMEX	IYF	Wed, Jul 17, 2002	36.10	36.10	34.84	35.17
531	AMEX	IYF	Tue, Jul 16, 2002	35.70	35.80	35.30	35.43
530	AMEX	IYF	Mon, Jul 15, 2002	35.34	35.84	34.55	35.84
529	AMEX	IYF	Fri, Jul 12, 2002	36.40	36.43	35.90	35.97
528	AMEX	IYF	Thu, Jul 11, 2002	35.83	36.38	35.31	36.38
527	AMEX	IYF	Wed, Jul 10, 2002	37.20	37.33	35.94	35.94
526	AMEX	IYF	Tue, Jul 9, 2002	38.15	38.15	37.13	37.13
525	AMEX	IYF	Mon, Jul 8, 2002	38.53	38.53	37.78	38.03
524	AMEX	IYF	Fri, Jul 5, 2002	37.35	38.14	37.35	38.13
523	AMEX	IYF	Wed, Jul 3, 2002	37.15	37.35	36.51	37.00
522	AMEX	IYF	Tue, Jul 2, 2002	37.83	37.83	37.28	37.42
521	AMEX	IYF	Mon, Jul 1, 2002	38.66	38.66	37.98	37.98
520	AMEX	IYF	Fri, Jun 28, 2002	38.53	38.90	38.53	38.63
519	AMEX	IYF	Thu, Jun 27, 2002	37.88	38.28	37.51	38.19
518	AMEX	IYF	Wed, Jun 26, 2002	37.15	37.51	37.04	37.33
517	AMEX	IYF	Tue, Jun 25, 2002	38.60	38.93	38.07	38.22
516	AMEX	IYF	Mon, Jun 24, 2002	38.35	38.70	37.82	38.50
515	AMEX	IYF	Fri, Jun 21, 2002	38.58	38.77	38.13	38.33
514	AMEX	IYF	Thu, Jun 20, 2002	39.23	39.30	38.66	38.70
513	AMEX	IYF	Wed, Jun 19, 2002	39.60	39.79	39.40	39.48
512	AMEX	IYF	Tue, Jun 18, 2002	39.45	39.91	39.45	39.90
511	AMEX	IYF	Mon, Jun 17, 2002	38.75	39.75	38.68	39.75
510	AMEX	IYF	Fri, Jun 14, 2002	37.55	38.30	37.05	38.27
509	AMEX	IYF	Thu, Jun 13, 2002	38.75	38.75	38.02	38.02
508	AMEX	IYF	Wed, Jun 12, 2002	38.73	38.98	38.32	38.81
507	AMEX	IYF	Tue, Jun 11, 2002	39.56	39.68	38.75	38.76
506	AMEX	IYF	Mon, Jun 10, 2002	39.08	39.58	39.08	39.40
505	AMEX	IYF	Fri, Jun 7, 2002	38.73	39.26	38.72	39.09
504	AMEX	IYF	Thu, Jun 6, 2002	39.83	39.83	39.05	39.11
503	AMEX	IYF	Wed, Jun 5, 2002	39.75	39.81	39.58	39.70
502	AMEX	IYF	Tue, Jun 4, 2002	39.59	39.72	39.27	39.31
501	AMEX	IYF	Mon, Jun 3, 2002	40.65	40.65	39.71	39.79
500	AMEX	IYF	Fri, May 31, 2002	40.44	40.81	40.44	40.60
499	AMEX	IYF	Thu, May 30, 2002	40.25	40.51	40.17	40.34
498	AMEX	IYF	Wed, May 29, 2002	40.48	40.66	40.48	40.60
497	AMEX	IYF	Tue, May 28, 2002	40.93	40.93	40.36	40.55
496	AMEX	IYF	Fri, May 24, 2002	41.29	41.29	40.94	41.01
495	AMEX	IYF	Thu, May 23, 2002	40.95	41.23	40.86	41.23
494	AMEX	IYF	Wed, May 22, 2002	40.72	40.85	40.52	40.85
493	AMEX	IYF	Tue, May 21, 2002	41.35	41.44	40.78	40.78
492	AMEX	IYF	Mon, May 20, 2002	41.53	41.53	41.05	41.05
491	AMEX	IYF	Fri, May 17, 2002	41.75	41.83	41.57	41.70
490	AMEX	IYF	Thu, May 16, 2002	41.35	41.60	41.31	41.60
489	AMEX	IYF	Wed, May 15, 2002	41.21	41.64	41.16	41.20
488	AMEX	IYF	Tue, May 14, 2002	41.20	41.36	41.05	41.35
487	AMEX	IYF	Mon, May 13, 2002	40.28	40.75	40.28	40.72
486	AMEX	IYF	Fri, May 10, 2002	40.73	40.73	40.01	40.02
485	AMEX	IYF	Thu, May 9, 2002	40.80	40.95	40.67	40.69
484	AMEX	IYF	Wed, May 8, 2002	40.75	41.04	40.75	41.04
483	AMEX	IYF	Tue, May 7, 2002	40.35	40.41	40.12	40.12
482	AMEX	IYF	Mon, May 6, 2002	41.04	41.16	40.28	40.28
481	AMEX	IYF	Fri, May 3, 2002	41.08	41.12	40.94	41.12
480	AMEX	IYF	Thu, May 2, 2002	40.95	41.25	40.95	41.25
479	AMEX	IYF	Wed, May 1, 2002	40.73	40.85	40.19	40.85
478	AMEX	IYF	Tue, Apr 30, 2002	40.28	40.83	40.03	40.66
477	AMEX	IYF	Mon, Apr 29, 2002	40.35	40.51	40.09	40.11
476	AMEX	IYF	Fri, Apr 26, 2002	40.70	40.70	40.36	40.36
475	AMEX	IYF	Thu, Apr 25, 2002	40.69	40.69	40.28	40.52
474	AMEX	IYF	Wed, Apr 24, 2002	41.13	41.35	40.83	40.83
473	AMEX	IYF	Tue, Apr 23, 2002	41.26	41.26	40.96	41.02
472	AMEX	IYF	Mon, Apr 22, 2002	41.71	41.71	41.21	41.29
471	AMEX	IYF	Fri, Apr 19, 2002	41.97	41.97	41.73	41.74
470	AMEX	IYF	Thu, Apr 18, 2002	42.02	42.03	41.56	41.77
469	AMEX	IYF	Wed, Apr 17, 2002	41.76	42.06	41.63	41.93
468	AMEX	IYF	Tue, Apr 16, 2002	41.25	41.89	41.25	41.89
467	AMEX	IYF	Mon, Apr 15, 2002	41.73	41.73	40.89	41.15
466	AMEX	IYF	Fri, Apr 12, 2002	41.31	41.60	41.31	41.54
465	AMEX	IYF	Thu, Apr 11, 2002	41.88	41.94	41.02	41.13
464	AMEX	IYF	Wed, Apr 10, 2002	41.98	42.13	41.91	42.12
463	AMEX	IYF	Tue, Apr 9, 2002	41.70	42.00	41.70	41.82
462	AMEX	IYF	Mon, Apr 8, 2002	41.18	41.70	41.18	41.60
461	AMEX	IYF	Fri, Apr 5, 2002	41.44	41.73	41.36	41.36
460	AMEX	IYF	Thu, Apr 4, 2002	41.03	41.20	40.95	41.19
459	AMEX	IYF	Wed, Apr 3, 2002	41.36	41.39	40.82	40.82
458	AMEX	IYF	Tue, Apr 2, 2002	40.98	41.50	40.98	41.38
457	AMEX	IYF	Mon, Apr 1, 2002	41.00	41.30	40.86	41.24
456	AMEX	IYF	Thu, Mar 28, 2002	41.53	41.79	41.30	41.40
455	AMEX	IYF	Wed, Mar 27, 2002	41.23	41.68	41.15	41.63
454	AMEX	IYF	Tue, Mar 26, 2002	40.75	41.45	40.75	41.14
453	AMEX	IYF	Mon, Mar 25, 2002	41.15	41.15	40.72	40.84
452	AMEX	IYF	Fri, Mar 22, 2002	41.13	41.64	41.13	41.40
451	AMEX	IYF	Thu, Mar 21, 2002	41.28	41.42	40.85	41.42
450	AMEX	IYF	Wed, Mar 20, 2002	41.63	41.69	41.46	41.46
449	AMEX	IYF	Tue, Mar 19, 2002	42.03	42.14	41.78	41.95
448	AMEX	IYF	Mon, Mar 18, 2002	42.10	42.18	41.58	41.84
447	AMEX	IYF	Fri, Mar 15, 2002	41.30	41.93	41.30	41.92
446	AMEX	IYF	Thu, Mar 14, 2002	41.12	41.33	41.00	41.24
445	AMEX	IYF	Wed, Mar 13, 2002	41.10	41.32	40.83	41.15
444	AMEX	IYF	Tue, Mar 12, 2002	40.95	41.50	40.95	41.42
443	AMEX	IYF	Mon, Mar 11, 2002	41.08	41.48	41.06	41.31
442	AMEX	IYF	Fri, Mar 8, 2002	41.43	41.50	40.98	41.18
441	AMEX	IYF	Thu, Mar 7, 2002	41.48	41.53	40.78	41.13
440	AMEX	IYF	Wed, Mar 6, 2002	40.75	41.50	40.75	41.48
439	AMEX	IYF	Tue, Mar 5, 2002	40.60	41.10	40.60	40.84
438	AMEX	IYF	Mon, Mar 4, 2002	39.75	40.70	39.75	40.70
437	AMEX	IYF	Fri, Mar 1, 2002	39.03	39.48	39.03	39.48
436	AMEX	IYF	Thu, Feb 28, 2002	38.98	39.37	38.94	39.10
435	AMEX	IYF	Wed, Feb 27, 2002	38.70	39.33	38.70	38.90
434	AMEX	IYF	Tue, Feb 26, 2002	38.50	38.70	38.32	38.50
433	AMEX	IYF	Mon, Feb 25, 2002	37.78	38.45	37.73	38.45
432	AMEX	IYF	Fri, Feb 22, 2002	37.28	37.60	36.96	37.60
431	AMEX	IYF	Thu, Feb 21, 2002	38.10	38.28	37.56	37.56
430	AMEX	IYF	Wed, Feb 20, 2002	37.70	37.80	37.16	37.48
429	AMEX	IYF	Tue, Feb 19, 2002	38.18	38.38	37.56	37.70
428	AMEX	IYF	Fri, Feb 15, 2002	39.08	39.08	38.48	38.65
427	AMEX	IYF	Thu, Feb 14, 2002	38.88	39.45	38.84	39.03
426	AMEX	IYF	Wed, Feb 13, 2002	38.65	39.20	38.65	38.91
425	AMEX	IYF	Tue, Feb 12, 2002	38.63	38.75	38.46	38.46
424	AMEX	IYF	Mon, Feb 11, 2002	38.33	38.83	38.28	38.80
423	AMEX	IYF	Fri, Feb 8, 2002	38.00	38.38	37.91	38.21
422	AMEX	IYF	Thu, Feb 7, 2002	37.50	37.90	37.26	37.40
421	AMEX	IYF	Wed, Feb 6, 2002	37.55	37.55	36.89	37.20
420	AMEX	IYF	Tue, Feb 5, 2002	37.63	37.85	37.31	37.40
419	AMEX	IYF	Mon, Feb 4, 2002	38.58	38.58	37.85	37.90
418	AMEX	IYF	Fri, Feb 1, 2002	39.18	39.18	38.78	39.08
417	AMEX	IYF	Thu, Jan 31, 2002	38.88	39.40	38.77	39.40
416	AMEX	IYF	Wed, Jan 30, 2002	38.28	38.85	37.38	38.85
415	AMEX	IYF	Tue, Jan 29, 2002	39.93	40.10	38.05	38.30
414	AMEX	IYF	Mon, Jan 28, 2002	40.20	40.20	39.68	40.00
413	AMEX	IYF	Fri, Jan 25, 2002	39.88	40.37	39.88	40.25
412	AMEX	IYF	Thu, Jan 24, 2002	40.08	40.35	39.90	39.90
411	AMEX	IYF	Wed, Jan 23, 2002	39.88	40.09	39.71	40.00
410	AMEX	IYF	Tue, Jan 22, 2002	40.13	40.13	39.70	39.70
409	AMEX	IYF	Fri, Jan 18, 2002	39.85	40.23	39.85	39.98
408	AMEX	IYF	Thu, Jan 17, 2002	39.98	40.10	39.81	40.08
407	AMEX	IYF	Wed, Jan 16, 2002	39.90	39.95	39.59	39.59
406	AMEX	IYF	Tue, Jan 15, 2002	39.50	40.18	39.50	40.18
405	AMEX	IYF	Mon, Jan 14, 2002	39.53	39.68	39.35	39.50
404	AMEX	IYF	Fri, Jan 11, 2002	40.29	40.29	39.83	39.88
403	AMEX	IYF	Thu, Jan 10, 2002	40.00	40.25	39.98	40.15
402	AMEX	IYF	Wed, Jan 9, 2002	40.18	40.40	40.18	40.30
401	AMEX	IYF	Tue, Jan 8, 2002	40.25	40.25	39.68	39.68
400	AMEX	IYF	Mon, Jan 7, 2002	40.63	40.65	40.26	40.40
399	AMEX	IYF	Fri, Jan 4, 2002	40.28	40.60	40.25	40.58
398	AMEX	IYF	Thu, Jan 3, 2002	39.78	40.08	39.70	40.08
397	AMEX	IYF	Wed, Jan 2, 2002	39.58	39.80	39.53	39.80
396	AMEX	IYF	Mon, Dec 31, 2001	40.13	40.25	40.13	40.25
395	AMEX	IYF	Fri, Dec 28, 2001	39.98	40.29	39.98	40.29
394	AMEX	IYF	Thu, Dec 27, 2001	39.70	39.92	39.70	39.90
393	AMEX	IYF	Wed, Dec 26, 2001	39.46	39.85	39.46	39.70
392	AMEX	IYF	Mon, Dec 24, 2001	39.51	39.63	39.40	39.43
391	AMEX	IYF	Fri, Dec 21, 2001	39.75	39.75	39.28	39.63
390	AMEX	IYF	Thu, Dec 20, 2001	39.63	39.98	39.58	39.73
389	AMEX	IYF	Wed, Dec 19, 2001	39.08	39.93	39.08	39.78
388	AMEX	IYF	Tue, Dec 18, 2001	39.00	39.28	38.93	39.28
387	AMEX	IYF	Mon, Dec 17, 2001	38.43	38.99	38.43	38.80
386	AMEX	IYF	Fri, Dec 14, 2001	38.60	38.60	38.20	38.54
385	AMEX	IYF	Thu, Dec 13, 2001	38.88	39.13	38.77	38.77
384	AMEX	IYF	Wed, Dec 12, 2001	39.45	39.45	38.96	39.30
383	AMEX	IYF	Tue, Dec 11, 2001	39.50	39.85	39.26	39.49
382	AMEX	IYF	Mon, Dec 10, 2001	39.75	39.95	39.38	39.40
381	AMEX	IYF	Fri, Dec 7, 2001	39.93	40.10	39.73	39.95
380	AMEX	IYF	Thu, Dec 6, 2001	39.88	40.09	39.81	39.99
379	AMEX	IYF	Wed, Dec 5, 2001	39.33	39.90	39.33	39.83
378	AMEX	IYF	Tue, Dec 4, 2001	38.65	39.03	38.60	38.83
377	AMEX	IYF	Mon, Dec 3, 2001	38.68	38.70	38.30	38.52
376	AMEX	IYF	Fri, Nov 30, 2001	39.20	39.45	39.20	39.25
375	AMEX	IYF	Thu, Nov 29, 2001	39.10	39.47	39.00	39.28
374	AMEX	IYF	Wed, Nov 28, 2001	39.68	39.90	38.99	38.99
373	AMEX	IYF	Tue, Nov 27, 2001	39.90	40.25	39.53	39.98
372	AMEX	IYF	Mon, Nov 26, 2001	39.80	40.10	39.66	40.10
371	AMEX	IYF	Fri, Nov 23, 2001	39.25	39.70	39.25	39.70
370	AMEX	IYF	Wed, Nov 21, 2001	39.15	39.24	39.05	39.19
369	AMEX	IYF	Tue, Nov 20, 2001	39.30	39.68	39.30	39.40
368	AMEX	IYF	Mon, Nov 19, 2001	39.55	39.58	39.25	39.49
367	AMEX	IYF	Fri, Nov 16, 2001	39.13	39.40	38.81	38.83
366	AMEX	IYF	Thu, Nov 15, 2001	39.45	39.78	39.31	39.52
365	AMEX	IYF	Wed, Nov 14, 2001	39.68	39.75	39.18	39.49
364	AMEX	IYF	Tue, Nov 13, 2001	39.00	39.40	39.00	39.40
363	AMEX	IYF	Mon, Nov 12, 2001	37.93	38.73	37.68	38.69
362	AMEX	IYF	Fri, Nov 9, 2001	38.73	38.85	38.53	38.69
361	AMEX	IYF	Thu, Nov 8, 2001	39.08	39.40	38.88	38.88
360	AMEX	IYF	Wed, Nov 7, 2001	38.63	39.14	38.61	38.89
359	AMEX	IYF	Tue, Nov 6, 2001	38.28	38.80	37.81	38.80
358	AMEX	IYF	Mon, Nov 5, 2001	38.20	38.20	37.86	38.00
357	AMEX	IYF	Fri, Nov 2, 2001	37.03	37.62	37.03	37.62
356	AMEX	IYF	Thu, Nov 1, 2001	36.75	37.28	36.43	36.95
355	AMEX	IYF	Wed, Oct 31, 2001	37.13	37.13	36.51	36.51
354	AMEX	IYF	Tue, Oct 30, 2001	36.83	37.13	36.35	37.00
353	AMEX	IYF	Mon, Oct 29, 2001	37.75	37.75	37.13	37.13
352	AMEX	IYF	Fri, Oct 26, 2001	38.29	38.43	38.15	38.15
351	AMEX	IYF	Thu, Oct 25, 2001	37.20	38.08	37.00	37.83
350	AMEX	IYF	Wed, Oct 24, 2001	37.58	37.75	37.36	37.58
349	AMEX	IYF	Tue, Oct 23, 2001	37.70	37.90	37.41	37.63
348	AMEX	IYF	Mon, Oct 22, 2001	36.63	37.70	36.63	37.70
347	AMEX	IYF	Fri, Oct 19, 2001	36.75	36.85	36.25	36.75
346	AMEX	IYF	Thu, Oct 18, 2001	37.28	37.45	36.91	37.08
345	AMEX	IYF	Wed, Oct 17, 2001	38.28	38.28	37.50	37.55
344	AMEX	IYF	Tue, Oct 16, 2001	37.50	37.93	37.46	37.65
343	AMEX	IYF	Mon, Oct 15, 2001	36.63	37.40	36.63	37.15
342	AMEX	IYF	Fri, Oct 12, 2001	37.00	37.00	36.43	36.63
341	AMEX	IYF	Thu, Oct 11, 2001	37.40	37.78	37.20	37.36
340	AMEX	IYF	Wed, Oct 10, 2001	36.78	37.20	36.56	37.08
339	AMEX	IYF	Tue, Oct 9, 2001	36.18	36.68	36.03	36.50
338	AMEX	IYF	Mon, Oct 8, 2001	36.18	36.44	36.14	36.24
337	AMEX	IYF	Fri, Oct 5, 2001	38.08	38.08	36.56	36.95
336	AMEX	IYF	Thu, Oct 4, 2001	38.55	38.55	37.91	38.05
335	AMEX	IYF	Wed, Oct 3, 2001	37.70	38.55	37.50	38.35
334	AMEX	IYF	Tue, Oct 2, 2001	37.50	37.58	36.95	37.23
333	AMEX	IYF	Mon, Oct 1, 2001	37.00	37.30	36.93	37.08
332	AMEX	IYF	Fri, Sep 28, 2001	36.85	37.44	36.85	37.18
331	AMEX	IYF	Thu, Sep 27, 2001	35.95	36.50	35.66	36.50
330	AMEX	IYF	Wed, Sep 26, 2001	35.83	35.98	35.50	35.90
329	AMEX	IYF	Tue, Sep 25, 2001	35.10	35.78	35.10	35.35
328	AMEX	IYF	Mon, Sep 24, 2001	34.50	35.35	34.50	35.20
327	AMEX	IYF	Fri, Sep 21, 2001	32.50	34.00	32.50	33.58
326	AMEX	IYF	Thu, Sep 20, 2001	34.90	34.90	34.00	34.05
325	AMEX	IYF	Wed, Sep 19, 2001	35.78	36.00	34.28	35.33
324	AMEX	IYF	Tue, Sep 18, 2001	36.00	36.08	35.53	35.78
323	AMEX	IYF	Mon, Sep 17, 2001	35.25	36.23	35.20	35.88
322	AMEX	IYF	Mon, Sep 10, 2001	37.06	37.95	37.01	37.53
321	AMEX	IYF	Fri, Sep 7, 2001	37.85	38.96	37.35	37.68
320	AMEX	IYF	Thu, Sep 6, 2001	38.95	38.95	38.33	38.40
319	AMEX	IYF	Wed, Sep 5, 2001	39.20	39.30	38.73	39.18
318	AMEX	IYF	Tue, Sep 4, 2001	39.45	40.13	39.41	39.50
317	AMEX	IYF	Fri, Aug 31, 2001	40.05	40.07	39.60	39.60
316	AMEX	IYF	Thu, Aug 30, 2001	39.60	39.90	39.36	39.43
315	AMEX	IYF	Wed, Aug 29, 2001	40.30	40.30	39.68	39.68
314	AMEX	IYF	Tue, Aug 28, 2001	40.80	40.80	40.13	40.25
313	AMEX	IYF	Mon, Aug 27, 2001	40.75	40.89	40.50	40.89
312	AMEX	IYF	Fri, Aug 24, 2001	41.14	41.25	40.85	40.98
311	AMEX	IYF	Thu, Aug 23, 2001	41.28	41.35	41.09	41.17
310	AMEX	IYF	Wed, Aug 22, 2001	41.44	41.44	40.88	41.23
309	AMEX	IYF	Tue, Aug 21, 2001	41.60	41.90	40.51	40.51
308	AMEX	IYF	Mon, Aug 20, 2001	40.95	41.42	40.95	41.42
307	AMEX	IYF	Fri, Aug 17, 2001	41.69	41.69	40.93	40.93
306	AMEX	IYF	Thu, Aug 16, 2001	41.33	41.57	41.30	41.57
305	AMEX	IYF	Wed, Aug 15, 2001	42.00	42.00	41.58	41.83
304	AMEX	IYF	Tue, Aug 14, 2001	42.13	42.13	41.66	41.66
303	AMEX	IYF	Mon, Aug 13, 2001	41.68	41.95	41.66	41.95
302	AMEX	IYF	Fri, Aug 10, 2001	41.68	41.87	41.26	41.69
301	AMEX	IYF	Thu, Aug 9, 2001	41.74	41.74	41.33	41.59
300	AMEX	IYF	Wed, Aug 8, 2001	42.07	42.24	41.64	41.75
299	AMEX	IYF	Tue, Aug 7, 2001	42.08	42.33	42.03	42.27
298	AMEX	IYF	Mon, Aug 6, 2001	42.45	42.45	41.83	41.88
297	AMEX	IYF	Fri, Aug 3, 2001	42.43	42.43	42.23	42.40
296	AMEX	IYF	Thu, Aug 2, 2001	42.70	42.70	42.40	42.53
295	AMEX	IYF	Wed, Aug 1, 2001	42.19	42.60	42.19	42.40
294	AMEX	IYF	Tue, Jul 31, 2001	41.99	42.40	41.96	42.22
293	AMEX	IYF	Mon, Jul 30, 2001	41.58	41.85	41.58	41.85
292	AMEX	IYF	Fri, Jul 27, 2001	41.68	41.90	41.50	41.66
291	AMEX	IYF	Thu, Jul 26, 2001	41.14	41.62	41.10	41.59
290	AMEX	IYF	Wed, Jul 25, 2001	40.88	41.25	40.85	41.25
289	AMEX	IYF	Tue, Jul 24, 2001	41.35	41.49	40.86	41.07
288	AMEX	IYF	Mon, Jul 23, 2001	41.72	41.72	41.30	41.30
287	AMEX	IYF	Fri, Jul 20, 2001	41.73	41.80	41.49	41.50
286	AMEX	IYF	Thu, Jul 19, 2001	42.43	42.43	41.65	41.71
285	AMEX	IYF	Wed, Jul 18, 2001	41.98	42.28	41.85	41.96
284	AMEX	IYF	Tue, Jul 17, 2001	41.58	42.28	41.50	42.28
283	AMEX	IYF	Mon, Jul 16, 2001	42.42	42.48	41.58	41.69
282	AMEX	IYF	Fri, Jul 13, 2001	41.80	42.15	41.80	42.08
281	AMEX	IYF	Thu, Jul 12, 2001	41.23	41.80	41.23	41.80
280	AMEX	IYF	Wed, Jul 11, 2001	40.89	41.00	40.44	40.76
279	AMEX	IYF	Tue, Jul 10, 2001	41.82	41.82	40.95	41.08
278	AMEX	IYF	Mon, Jul 9, 2001	41.73	42.00	41.50	41.76
277	AMEX	IYF	Fri, Jul 6, 2001	42.48	42.48	41.73	41.92
276	AMEX	IYF	Thu, Jul 5, 2001	42.73	43.00	42.63	42.78
275	AMEX	IYF	Tue, Jul 3, 2001	42.88	43.00	42.75	42.97
274	AMEX	IYF	Mon, Jul 2, 2001	42.35	43.00	42.35	42.95
273	AMEX	IYF	Fri, Jun 29, 2001	42.63	42.65	42.23	42.52
272	AMEX	IYF	Thu, Jun 28, 2001	42.59	43.00	42.49	42.75
271	AMEX	IYF	Wed, Jun 27, 2001	42.25	42.90	42.01	42.45
270	AMEX	IYF	Tue, Jun 26, 2001	41.81	42.38	41.81	42.30
269	AMEX	IYF	Mon, Jun 25, 2001	43.00	43.00	42.31	42.55
268	AMEX	IYF	Fri, Jun 22, 2001	43.25	43.25	42.78	43.03
267	AMEX	IYF	Thu, Jun 21, 2001	42.25	43.35	42.25	43.35
266	AMEX	IYF	Wed, Jun 20, 2001	41.85	42.33	41.85	42.25
265	AMEX	IYF	Tue, Jun 19, 2001	41.73	41.85	41.45	41.70
264	AMEX	IYF	Mon, Jun 18, 2001	41.17	41.40	40.90	41.20
263	AMEX	IYF	Fri, Jun 15, 2001	40.63	41.32	40.60	41.25
262	AMEX	IYF	Thu, Jun 14, 2001	41.40	41.40	41.10	41.18
261	AMEX	IYF	Wed, Jun 13, 2001	41.88	42.33	41.60	41.75
260	AMEX	IYF	Tue, Jun 12, 2001	41.56	42.03	41.25	41.92
259	AMEX	IYF	Mon, Jun 11, 2001	42.30	42.30	41.75	41.93
258	AMEX	IYF	Fri, Jun 8, 2001	42.25	42.28	41.95	42.28
257	AMEX	IYF	Thu, Jun 7, 2001	42.50	42.70	42.10	42.53
256	AMEX	IYF	Wed, Jun 6, 2001	42.85	42.90	42.52	42.83
255	AMEX	IYF	Tue, Jun 5, 2001	43.08	43.30	42.83	43.30
254	AMEX	IYF	Mon, Jun 4, 2001	42.55	42.85	42.50	42.75
253	AMEX	IYF	Fri, Jun 1, 2001	42.22	42.60	42.22	42.35
252	AMEX	IYF	Thu, May 31, 2001	42.33	42.63	42.10	42.55
251	AMEX	IYF	Wed, May 30, 2001	42.95	42.95	42.20	42.43
250	AMEX	IYF	Tue, May 29, 2001	42.80	42.80	42.39	42.69
249	AMEX	IYF	Fri, May 25, 2001	42.95	43.08	42.63	42.70
248	AMEX	IYF	Thu, May 24, 2001	43.18	43.20	42.95	43.15
247	AMEX	IYF	Wed, May 23, 2001	43.00	43.08	42.73	42.75
246	AMEX	IYF	Tue, May 22, 2001	43.00	43.45	43.00	43.25
245	AMEX	IYF	Mon, May 21, 2001	42.10	42.63	41.90	42.63
244	AMEX	IYF	Fri, May 18, 2001	42.33	42.35	41.91	42.20
243	AMEX	IYF	Thu, May 17, 2001	42.45	42.65	42.20	42.43
242	AMEX	IYF	Wed, May 16, 2001	41.35	42.58	41.35	42.41
241	AMEX	IYF	Tue, May 15, 2001	41.20	41.73	41.15	41.73
240	AMEX	IYF	Mon, May 14, 2001	41.10	41.28	41.10	41.25
239	AMEX	IYF	Fri, May 11, 2001	41.53	41.53	40.88	40.88
238	AMEX	IYF	Thu, May 10, 2001	41.45	41.62	41.20	41.35
237	AMEX	IYF	Wed, May 9, 2001	41.23	41.37	41.01	41.27
236	AMEX	IYF	Tue, May 8, 2001	41.65	41.70	41.28	41.28
235	AMEX	IYF	Mon, May 7, 2001	41.75	41.82	41.50	41.69
234	AMEX	IYF	Fri, May 4, 2001	40.85	41.90	40.85	41.75
233	AMEX	IYF	Thu, May 3, 2001	41.13	41.33	40.93	41.33
232	AMEX	IYF	Wed, May 2, 2001	41.25	41.65	41.13	41.38
231	AMEX	IYF	Tue, May 1, 2001	40.63	41.25	40.63	41.25
230	AMEX	IYF	Mon, Apr 30, 2001	41.71	41.73	40.78	41.03
229	AMEX	IYF	Fri, Apr 27, 2001	41.10	41.53	40.92	41.53
228	AMEX	IYF	Thu, Apr 26, 2001	40.52	41.02	40.52	40.76
227	AMEX	IYF	Wed, Apr 25, 2001	39.97	40.53	39.88	40.53
226	AMEX	IYF	Tue, Apr 24, 2001	40.23	40.65	40.00	40.00
225	AMEX	IYF	Mon, Apr 23, 2001	40.48	40.58	39.98	40.08
224	AMEX	IYF	Fri, Apr 20, 2001	41.13	41.15	40.50	40.50
223	AMEX	IYF	Thu, Apr 19, 2001	41.10	41.58	41.10	41.43
222	AMEX	IYF	Wed, Apr 18, 2001	40.00	42.50	39.88	41.03
221	AMEX	IYF	Tue, Apr 17, 2001	39.18	39.55	39.18	39.52
220	AMEX	IYF	Mon, Apr 16, 2001	39.55	39.55	39.30	39.42
219	AMEX	IYF	Thu, Apr 12, 2001	39.25	39.65	39.16	39.52
218	AMEX	IYF	Wed, Apr 11, 2001	39.50	39.68	39.05	39.05
217	AMEX	IYF	Tue, Apr 10, 2001	38.65	39.35	38.65	39.05
216	AMEX	IYF	Mon, Apr 9, 2001	38.08	38.60	37.88	38.08
215	AMEX	IYF	Fri, Apr 6, 2001	38.50	38.95	37.63	37.75
214	AMEX	IYF	Thu, Apr 5, 2001	38.38	38.95	38.15	38.80
213	AMEX	IYF	Wed, Apr 4, 2001	38.45	38.45	37.30	37.40
212	AMEX	IYF	Tue, Apr 3, 2001	39.10	39.23	38.30	38.30
211	AMEX	IYF	Mon, Apr 2, 2001	39.38	40.28	39.38	39.50
210	AMEX	IYF	Fri, Mar 30, 2001	39.25	39.50	38.93	39.50
209	AMEX	IYF	Thu, Mar 29, 2001	38.70	38.99	38.48	38.78
208	AMEX	IYF	Wed, Mar 28, 2001	38.68	39.10	38.45	38.97
207	AMEX	IYF	Tue, Mar 27, 2001	37.75	39.33	37.70	39.22
206	AMEX	IYF	Mon, Mar 26, 2001	37.90	38.53	37.78	38.10
205	AMEX	IYF	Fri, Mar 23, 2001	36.68	37.65	36.45	37.43
204	AMEX	IYF	Thu, Mar 22, 2001	36.50	36.50	35.30	36.40
203	AMEX	IYF	Wed, Mar 21, 2001	37.83	38.20	36.90	37.00
202	AMEX	IYF	Tue, Mar 20, 2001	39.03	39.55	38.13	38.13
201	AMEX	IYF	Mon, Mar 19, 2001	38.83	39.28	38.15	39.10
200	AMEX	IYF	Fri, Mar 16, 2001	39.40	39.40	38.50	38.50
199	AMEX	IYF	Thu, Mar 15, 2001	38.75	39.28	38.58	39.08
198	AMEX	IYF	Wed, Mar 14, 2001	38.50	39.08	37.90	38.13
197	AMEX	IYF	Tue, Mar 13, 2001	38.95	39.90	38.85	39.88
196	AMEX	IYF	Mon, Mar 12, 2001	40.05	40.10	38.65	38.98
195	AMEX	IYF	Fri, Mar 9, 2001	41.00	41.00	40.50	40.85
194	AMEX	IYF	Thu, Mar 8, 2001	42.00	42.00	41.50	41.75
193	AMEX	IYF	Wed, Mar 7, 2001	40.85	41.75	40.85	41.75
192	AMEX	IYF	Tue, Mar 6, 2001	41.30	41.55	40.65	40.83
191	AMEX	IYF	Mon, Mar 5, 2001	40.98	41.03	40.25	40.85
190	AMEX	IYF	Fri, Mar 2, 2001	40.53	41.42	40.53	40.98
189	AMEX	IYF	Thu, Mar 1, 2001	40.15	40.70	39.93	40.70
188	AMEX	IYF	Wed, Feb 28, 2001	41.50	41.60	40.28	40.53
187	AMEX	IYF	Tue, Feb 27, 2001	41.20	41.85	41.15	41.15
186	AMEX	IYF	Mon, Feb 26, 2001	40.70	41.18	39.90	41.18
185	AMEX	IYF	Fri, Feb 23, 2001	39.93	40.50	39.48	40.50
184	AMEX	IYF	Thu, Feb 22, 2001	40.28	40.50	39.15	40.25
183	AMEX	IYF	Wed, Feb 21, 2001	41.23	41.30	40.33	40.48
182	AMEX	IYF	Tue, Feb 20, 2001	42.95	42.95	41.35	41.50
181	AMEX	IYF	Fri, Feb 16, 2001	42.50	43.25	42.50	42.94
180	AMEX	IYF	Thu, Feb 15, 2001	43.05	43.05	42.43	42.79
179	AMEX	IYF	Wed, Feb 14, 2001	43.29	43.29	42.78	42.78
178	AMEX	IYF	Tue, Feb 13, 2001	43.63	43.80	43.34	43.34
177	AMEX	IYF	Mon, Feb 12, 2001	43.10	43.58	43.10	43.55
176	AMEX	IYF	Fri, Feb 9, 2001	42.83	43.22	42.60	42.94
175	AMEX	IYF	Thu, Feb 8, 2001	43.08	43.35	42.80	42.80
174	AMEX	IYF	Wed, Feb 7, 2001	43.30	43.30	42.73	42.73
173	AMEX	IYF	Tue, Feb 6, 2001	43.75	43.75	43.10	43.11
172	AMEX	IYF	Mon, Feb 5, 2001	43.75	43.83	43.50	43.83
171	AMEX	IYF	Fri, Feb 2, 2001	43.78	43.96	43.50	43.55
170	AMEX	IYF	Thu, Feb 1, 2001	43.50	43.70	43.30	43.33
169	AMEX	IYF	Wed, Jan 31, 2001	43.70	43.94	43.25	43.25
168	AMEX	IYF	Tue, Jan 30, 2001	43.60	43.95	43.48	43.95
167	AMEX	IYF	Mon, Jan 29, 2001	43.88	44.02	43.50	43.70
166	AMEX	IYF	Fri, Jan 26, 2001	43.00	43.48	43.00	43.44
165	AMEX	IYF	Thu, Jan 25, 2001	43.38	43.44	42.91	43.22
164	AMEX	IYF	Wed, Jan 24, 2001	42.73	43.36	42.73	43.14
163	AMEX	IYF	Tue, Jan 23, 2001	42.33	42.95	42.33	42.69
162	AMEX	IYF	Mon, Jan 22, 2001	41.94	42.58	41.94	42.22
161	AMEX	IYF	Fri, Jan 19, 2001	41.91	41.95	41.33	41.78
160	AMEX	IYF	Thu, Jan 18, 2001	42.28	42.28	41.79	41.92
159	AMEX	IYF	Wed, Jan 17, 2001	42.92	42.92	42.25	42.48
158	AMEX	IYF	Tue, Jan 16, 2001	41.69	42.73	41.69	42.45
157	AMEX	IYF	Fri, Jan 12, 2001	42.27	42.27	41.53	41.88
156	AMEX	IYF	Thu, Jan 11, 2001	42.72	43.16	42.46	42.47
155	AMEX	IYF	Wed, Jan 10, 2001	41.69	42.52	41.69	42.50
154	AMEX	IYF	Tue, Jan 9, 2001	42.67	42.67	41.66	41.66
153	AMEX	IYF	Mon, Jan 8, 2001	42.47	42.67	42.20	42.41
152	AMEX	IYF	Fri, Jan 5, 2001	43.75	43.76	42.43	42.74
151	AMEX	IYF	Thu, Jan 4, 2001	44.44	45.00	43.73	43.84
150	AMEX	IYF	Wed, Jan 3, 2001	42.50	44.50	41.81	44.13
149	AMEX	IYF	Tue, Jan 2, 2001	43.38	43.38	42.03	42.28
148	AMEX	IYF	Fri, Dec 29, 2000	44.28	44.28	43.50	43.50
147	AMEX	IYF	Thu, Dec 28, 2000	43.72	44.06	43.72	43.94
146	AMEX	IYF	Wed, Dec 27, 2000	43.13	43.56	43.07	43.55
145	AMEX	IYF	Tue, Dec 26, 2000	42.78	43.15	42.66	43.11
144	AMEX	IYF	Fri, Dec 22, 2000	42.44	42.62	42.31	42.38
143	AMEX	IYF	Thu, Dec 21, 2000	41.06	42.00	41.06	42.00
142	AMEX	IYF	Wed, Dec 20, 2000	41.25	41.50	40.88	41.25
141	AMEX	IYF	Tue, Dec 19, 2000	42.95	43.16	42.88	43.00
140	AMEX	IYF	Mon, Dec 18, 2000	42.02	42.90	42.02	42.54
139	AMEX	IYF	Fri, Dec 15, 2000	41.31	41.63	41.00	41.53
138	AMEX	IYF	Thu, Dec 14, 2000	41.92	42.05	41.14	41.94
137	AMEX	IYF	Wed, Dec 13, 2000	43.31	43.34	42.50	42.66
136	AMEX	IYF	Tue, Dec 12, 2000	42.81	42.94	42.66	42.81
135	AMEX	IYF	Mon, Dec 11, 2000	42.91	43.50	42.84	43.44
134	AMEX	IYF	Fri, Dec 8, 2000	42.19	42.80	42.08	42.80
133	AMEX	IYF	Thu, Dec 7, 2000	41.52	42.13	41.38	41.59
132	AMEX	IYF	Wed, Dec 6, 2000	42.25	42.94	41.31	41.63
131	AMEX	IYF	Tue, Dec 5, 2000	40.25	41.94	40.20	41.93
130	AMEX	IYF	Mon, Dec 4, 2000	39.88	40.06	39.66	39.81
129	AMEX	IYF	Fri, Dec 1, 2000	40.56	40.78	40.22	40.22
128	AMEX	IYF	Thu, Nov 30, 2000	40.38	40.78	39.50	40.44
127	AMEX	IYF	Wed, Nov 29, 2000	39.73	40.28	39.73	40.17
126	AMEX	IYF	Tue, Nov 28, 2000	39.39	39.78	39.38	39.50
125	AMEX	IYF	Mon, Nov 27, 2000	39.06	39.28	38.97	39.28
124	AMEX	IYF	Fri, Nov 24, 2000	38.71	38.88	38.71	38.88
123	AMEX	IYF	Wed, Nov 22, 2000	39.13	39.13	38.44	38.44
122	AMEX	IYF	Tue, Nov 21, 2000	39.09	39.34	38.47	39.34
121	AMEX	IYF	Mon, Nov 20, 2000	39.81	39.81	39.06	39.50
120	AMEX	IYF	Fri, Nov 17, 2000	40.81	41.19	39.98	40.28
119	AMEX	IYF	Thu, Nov 16, 2000	41.00	41.06	40.78	40.84
118	AMEX	IYF	Wed, Nov 15, 2000	40.53	41.16	40.45	40.72
117	AMEX	IYF	Tue, Nov 14, 2000	41.44	41.81	41.09	41.27
116	AMEX	IYF	Mon, Nov 13, 2000	41.13	41.25	40.16	41.09
115	AMEX	IYF	Fri, Nov 10, 2000	42.06	42.16	41.91	42.00
114	AMEX	IYF	Thu, Nov 9, 2000	41.81	42.41	41.63	41.91
113	AMEX	IYF	Wed, Nov 8, 2000	42.00	42.19	41.84	41.84
112	AMEX	IYF	Tue, Nov 7, 2000	42.69	42.76	42.48	42.48
111	AMEX	IYF	Mon, Nov 6, 2000	42.50	42.78	42.50	42.69
110	AMEX	IYF	Fri, Nov 3, 2000	42.38	42.56	42.09	42.34
109	AMEX	IYF	Thu, Nov 2, 2000	42.56	42.72	42.31	42.41
108	AMEX	IYF	Wed, Nov 1, 2000	42.19	42.31	41.94	42.06
107	AMEX	IYF	Tue, Oct 31, 2000	42.25	42.53	41.94	42.53
106	AMEX	IYF	Mon, Oct 30, 2000	41.25	42.16	41.25	42.16
105	AMEX	IYF	Fri, Oct 27, 2000	40.03	40.72	40.00	40.69
104	AMEX	IYF	Thu, Oct 26, 2000	39.84	40.06	38.95	39.69
103	AMEX	IYF	Wed, Oct 25, 2000	40.47	41.06	40.47	40.63
102	AMEX	IYF	Tue, Oct 24, 2000	40.63	40.72	40.34	40.34
101	AMEX	IYF	Mon, Oct 23, 2000	39.94	39.94	39.50	39.63
100	AMEX	IYF	Fri, Oct 20, 2000	40.19	40.28	40.00	40.06
99	AMEX	IYF	Thu, Oct 19, 2000	38.69	40.13	38.69	40.06
98	AMEX	IYF	Wed, Oct 18, 2000	37.28	38.59	37.09	38.59
97	AMEX	IYF	Tue, Oct 17, 2000	40.03	40.03	38.50	38.75
96	AMEX	IYF	Mon, Oct 16, 2000	39.39	39.88	39.39	39.88
95	AMEX	IYF	Fri, Oct 13, 2000	37.70	39.34	37.70	39.31
94	AMEX	IYF	Thu, Oct 12, 2000	39.56	39.56	37.55	37.66
93	AMEX	IYF	Wed, Oct 11, 2000	39.39	39.66	38.66	39.66
92	AMEX	IYF	Tue, Oct 10, 2000	40.92	41.05	39.77	39.94
91	AMEX	IYF	Mon, Oct 9, 2000	41.14	41.22	40.78	41.00
90	AMEX	IYF	Fri, Oct 6, 2000	42.25	42.25	41.28	41.55
89	AMEX	IYF	Thu, Oct 5, 2000	43.16	43.38	43.06	43.26
88	AMEX	IYF	Wed, Oct 4, 2000	43.00	43.00	42.83	42.84
87	AMEX	IYF	Tue, Oct 3, 2000	43.46	43.55	43.34	43.50
86	AMEX	IYF	Mon, Oct 2, 2000	42.84	43.00	42.58	43.00
85	AMEX	IYF	Fri, Sep 29, 2000	43.09	43.46	43.06	43.22
84	AMEX	IYF	Thu, Sep 28, 2000	42.05	43.27	42.05	43.01
83	AMEX	IYF	Wed, Sep 27, 2000	42.06	42.06	41.67	41.79
82	AMEX	IYF	Tue, Sep 26, 2000	42.06	42.09	41.97	42.00
81	AMEX	IYF	Mon, Sep 25, 2000	41.76	42.47	41.76	42.37
80	AMEX	IYF	Fri, Sep 22, 2000	41.25	41.59	41.25	41.59
79	AMEX	IYF	Thu, Sep 21, 2000	41.25	41.25	40.42	41.09
78	AMEX	IYF	Wed, Sep 20, 2000	41.53	41.53	41.18	41.53
77	AMEX	IYF	Tue, Sep 19, 2000	41.13	41.80	41.13	41.78
76	AMEX	IYF	Mon, Sep 18, 2000	41.75	41.75	41.10	41.15
75	AMEX	IYF	Fri, Sep 15, 2000	42.94	42.94	42.42	42.53
74	AMEX	IYF	Thu, Sep 14, 2000	43.30	43.47	43.06	43.23
73	AMEX	IYF	Wed, Sep 13, 2000	43.29	43.59	43.05	43.16
72	AMEX	IYF	Tue, Sep 12, 2000	43.52	43.53	43.25	43.25
71	AMEX	IYF	Mon, Sep 11, 2000	42.81	43.34	42.81	43.19
70	AMEX	IYF	Fri, Sep 8, 2000	42.21	42.56	42.21	42.55
69	AMEX	IYF	Thu, Sep 7, 2000	41.97	42.00	41.63	42.00
68	AMEX	IYF	Wed, Sep 6, 2000	42.19	42.27	41.85	41.98
67	AMEX	IYF	Tue, Sep 5, 2000	41.41	41.81	41.41	41.51
66	AMEX	IYF	Fri, Sep 1, 2000	41.89	41.89	41.41	41.43
65	AMEX	IYF	Thu, Aug 31, 2000	41.20	41.96	41.20	41.88
64	AMEX	IYF	Wed, Aug 30, 2000	40.91	41.16	40.84	40.84
63	AMEX	IYF	Tue, Aug 29, 2000	40.72	40.72	40.23	40.58
62	AMEX	IYF	Mon, Aug 28, 2000	40.47	41.02	40.47	40.98
61	AMEX	IYF	Fri, Aug 25, 2000	40.64	40.64	40.32	40.47
60	AMEX	IYF	Thu, Aug 24, 2000	40.81	40.81	40.45	40.56
59	AMEX	IYF	Wed, Aug 23, 2000	41.19	41.22	40.84	40.84
58	AMEX	IYF	Tue, Aug 22, 2000	41.17	41.31	41.17	41.22
57	AMEX	IYF	Mon, Aug 21, 2000	40.53	40.84	40.50	40.84
56	AMEX	IYF	Fri, Aug 18, 2000	40.52	40.52	40.52	40.52
55	AMEX	IYF	Thu, Aug 17, 2000	40.38	40.59	40.35	40.59
54	AMEX	IYF	Wed, Aug 16, 2000	41.00	41.00	40.30	40.30
53	AMEX	IYF	Tue, Aug 15, 2000	41.23	41.23	40.74	40.91
52	AMEX	IYF	Mon, Aug 14, 2000	40.92	41.38	40.69	41.38
51	AMEX	IYF	Fri, Aug 11, 2000	39.97	40.81	39.97	40.81
50	AMEX	IYF	Thu, Aug 10, 2000	40.69	40.69	40.44	40.45
49	AMEX	IYF	Wed, Aug 9, 2000	40.49	40.63	40.00	40.63
48	AMEX	IYF	Tue, Aug 8, 2000	40.57	40.62	40.41	40.41
47	AMEX	IYF	Mon, Aug 7, 2000	40.63	40.65	40.19	40.57
46	AMEX	IYF	Fri, Aug 4, 2000	39.53	40.39	39.53	40.25
45	AMEX	IYF	Thu, Aug 3, 2000	38.47	39.28	38.41	39.28
44	AMEX	IYF	Wed, Aug 2, 2000	38.62	38.62	38.59	38.59
43	AMEX	IYF	Tue, Aug 1, 2000	38.25	38.50	38.19	38.50
42	AMEX	IYF	Mon, Jul 31, 2000	38.30	38.30	38.19	38.19
41	AMEX	IYF	Fri, Jul 28, 2000	37.84	37.84	37.72	37.72
40	AMEX	IYF	Thu, Jul 27, 2000	38.56	38.56	38.19	38.49
39	AMEX	IYF	Wed, Jul 26, 2000	38.32	38.32	38.00	38.06
38	AMEX	IYF	Tue, Jul 25, 2000	38.09	38.45	38.09	38.45
37	AMEX	IYF	Mon, Jul 24, 2000	38.06	38.06	38.06	38.06
36	AMEX	IYF	Fri, Jul 21, 2000	38.28	38.28	38.00	38.02
35	AMEX	IYF	Thu, Jul 20, 2000	37.58	38.31	37.44	38.31
34	AMEX	IYF	Wed, Jul 19, 2000	37.28	37.31	37.22	37.31
33	AMEX	IYF	Tue, Jul 18, 2000	37.30	37.31	37.16	37.31
32	AMEX	IYF	Mon, Jul 17, 2000	38.30	38.30	37.59	37.59
31	AMEX	IYF	Fri, Jul 14, 2000	37.69	38.23	37.69	38.23
30	AMEX	IYF	Thu, Jul 13, 2000	37.89	37.89	37.50	37.63
29	AMEX	IYF	Wed, Jul 12, 2000	37.69	38.13	37.69	37.92
28	AMEX	IYF	Tue, Jul 11, 2000	37.28	37.59	37.28	37.38
27	AMEX	IYF	Mon, Jul 10, 2000	37.20	37.38	37.20	37.30
26	AMEX	IYF	Fri, Jul 7, 2000	37.05	37.23	37.05	37.23
25	AMEX	IYF	Thu, Jul 6, 2000	36.00	36.48	35.98	36.48
24	AMEX	IYF	Wed, Jul 5, 2000	36.04	36.42	36.02	36.16
23	AMEX	IYF	Mon, Jul 3, 2000	35.33	35.55	35.33	35.48
22	AMEX	IYF	Fri, Jun 30, 2000	35.81	35.81	35.78	35.81
21	AMEX	IYF	Thu, Jun 29, 2000	36.11	36.18	36.11	36.18
20	AMEX	IYF	Wed, Jun 28, 2000	36.48	36.56	36.09	36.09
19	AMEX	IYF	Tue, Jun 27, 2000	36.25	36.30	36.09	36.09
18	AMEX	IYF	Mon, Jun 26, 2000	35.84	35.92	35.66	35.92
17	AMEX	IYF	Fri, Jun 23, 2000	35.97	36.03	35.63	35.63
16	AMEX	IYF	Thu, Jun 22, 2000	35.48	35.48	35.23	35.39
15	AMEX	IYF	Wed, Jun 21, 2000	36.00	36.00	35.50	35.63
14	AMEX	IYF	Mon, Jun 19, 2000	35.81	36.59	35.81	36.44
13	AMEX	IYF	Fri, Jun 16, 2000	36.75	36.75	35.69	35.69
12	AMEX	IYF	Thu, Jun 15, 2000	37.43	37.43	36.91	36.94
11	AMEX	IYF	Wed, Jun 14, 2000	37.70	38.19	37.70	38.19
10	AMEX	IYF	Tue, Jun 13, 2000	37.13	37.59	37.13	37.59
9	AMEX	IYF	Mon, Jun 12, 2000	37.35	37.41	37.35	37.38
8	AMEX	IYF	Fri, Jun 9, 2000	38.05	38.09	37.32	37.32
7	AMEX	IYF	Thu, Jun 8, 2000	38.16	38.16	37.78	37.78
6	AMEX	IYF	Wed, Jun 7, 2000	37.88	38.50	37.84	38.45
5	AMEX	IYF	Tue, Jun 6, 2000	37.69	37.69	37.63	37.69
4	AMEX	IYF	Mon, Jun 5, 2000	39.06	39.06	38.74	38.74
3	AMEX	IYF	Fri, Jun 2, 2000	38.45	39.20	38.45	39.16
2	AMEX	IYF	Thu, Jun 1, 2000	36.94	37.84	36.94	37.71
1	AMEX	IYF	Wed, May 31, 2000	36.81	36.81	36.81	36.81
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares U.S. Financial ETF AMEX:IYF 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