High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	93.45	94.39		94.29	903,448	+0.38(+0.41%)
Jan 28, 2022	92.62	93.91	91.90	93.91	1,307,481	+1.01(+1.09%)
Jan 27, 2022	92.94	94.18	92.46	92.90	1,540,111	+0.61(+0.66%)
Jan 26, 2022	92.87	93.51	91.59	92.29	1,522,820	-0.37(-0.39%)
Jan 25, 2022	91.33	93.02	90.43	92.65	1,449,876	+0.71(+0.77%)
Jan 24, 2022	91.46	92.09	89.75	91.94	2,486,718	-0.28(-0.31%)
Jan 21, 2022	93.05	93.36	92.01	92.22	1,427,875	-0.69(-0.75%)
Jan 20, 2022	93.46	94.15	92.84	92.92	957,266	-0.60(-0.64%)
Jan 19, 2022	93.88	94.21	93.45	93.52	2,062,443	-0.36(-0.39%)
Jan 18, 2022	94.09	94.17	93.40	93.88	1,062,953	-0.57(-0.60%)
Jan 14, 2022				94.45	0	+0.39(+0.42%)
Jan 13, 2022	94.50	94.67	93.84	94.06	764,425	-0.42(-0.44%)
Jan 12, 2022	94.48	94.55	94.11	94.48	744,143	-0.05(-0.06%)
Jan 11, 2022	94.01	94.53	93.46	94.53	634,788	+0.52(+0.55%)
Jan 10, 2022	93.85	94.04	93.30	94.01	1,786,850	+0.17(+0.18%)
Jan 07, 2022	93.24	94.08	92.97	93.84	687,532	+0.65(+0.70%)
Jan 06, 2022	93.30	93.53	92.84	93.19	692,025	+0.15(+0.16%)
Jan 05, 2022	93.35	94.06	93.01	93.04	905,889	+0.08(+0.09%)
Jan 04, 2022	92.44	93.32	92.43	92.96	461,567	+0.62(+0.67%)
Jan 03, 2022	92.01	92.41	91.57	92.34	711,348	+0.18(+0.20%)
Dec 31, 2021	91.99	92.44	91.99	92.16	308,594	+0.13(+0.14%)
Dec 30, 2021	92.30	92.50	91.99	92.03	317,424	-0.11(-0.12%)
Dec 29, 2021	91.99	92.33	91.92	92.14	475,502	+0.11(+0.12%)
Dec 28, 2021	91.93	92.34	91.80	92.03	569,597	+0.04(+0.04%)
Dec 27, 2021	91.14	91.99	91.06	91.99	328,467	+0.93(+1.02%)
Dec 23, 2021	91.04	91.47	90.95	91.06	338,800	+0.25(+0.27%)
Dec 22, 2021	90.08	90.88	89.77	90.82	555,071	+0.64(+0.71%)
Dec 21, 2021	90.25	90.32	89.74	90.18	582,751	+0.24(+0.26%)
Dec 20, 2021	89.42	89.99	88.94	89.94	835,985	-0.16(-0.17%)
Dec 17, 2021	90.84	90.84	89.97	90.10	837,339	-1.10(-1.20%)
Dec 16, 2021	90.43	91.63	90.43	91.19	1,086,797	+1.06(+1.17%)
Dec 15, 2021	89.38	90.26	89.15	90.13	883,991	+0.68(+0.77%)
Dec 14, 2021	89.11	89.78	89.11	89.45	1,005,005	+0.04(+0.04%)
Dec 13, 2021	89.27	89.73	88.88	89.41	580,868	-0.09(-0.10%)
Dec 10, 2021	89.36	89.50	89.00	89.50	521,647	+0.79(+0.89%)
Dec 09, 2021	88.55	88.93	88.27	88.72	957,203	-0.05(-0.05%)
Dec 08, 2021	88.78	89.18	88.38	88.76	351,601	-0.05(-0.05%)
Dec 07, 2021	88.47	89.01	88.45	88.81	368,984	+0.62(+0.71%)
Dec 06, 2021	87.89	88.64	87.89	88.18	449,184	+1.05(+1.20%)
Dec 03, 2021	87.16	87.34	86.51	87.14	659,288	+0.54(+0.63%)
Dec 02, 2021	85.54	87.02	85.26	86.59	609,955	+1.26(+1.48%)
Dec 01, 2021	86.34	87.46	85.28	85.33	578,930	-0.15(-0.18%)
Nov 30, 2021	87.09	87.09	85.44	85.48	741,181	-2.26(-2.57%)
Nov 29, 2021	88.01	88.14	87.43	87.74	527,974	+0.17(+0.20%)
Nov 26, 2021	87.63	87.75	87.09	87.57	429,429	-1.58(-1.77%)
Nov 24, 2021	89.10	89.29	88.97	89.15	250,119	-0.13(-0.14%)
Nov 23, 2021	88.50	89.46	88.50	89.28	377,189	+0.92(+1.04%)
Nov 22, 2021	87.77	89.12	87.77	88.36	390,449	+0.60(+0.68%)
Nov 19, 2021	88.46	88.46	87.63	87.76	262,486	-0.94(-1.06%)
Nov 18, 2021	89.07	88.76	88.65	88.70	481,832	-0.66(-0.74%)
Nov 17, 2021	89.36	89.49	89.19	89.36	238,504	-0.23(-0.25%)
Nov 16, 2021	89.80	90.12	89.51	89.58	239,595	-0.20(-0.22%)
Nov 15, 2021	89.73	89.88	89.30	89.78	236,290	+0.31(+0.34%)
Nov 12, 2021	89.56	89.66	89.25	89.47	183,996	+0.11(+0.12%)
Nov 11, 2021	89.52	89.57	89.34	89.37	167,848	-0.17(-0.19%)
Nov 10, 2021	89.63			89.54	493,178	-0.01(-0.01%)
Nov 09, 2021	89.47	89.56	89.11	89.55	278,151	+0.17(+0.19%)
Nov 08, 2021	89.74	89.83	89.11	89.38	261,894	-0.18(-0.20%)
Nov 05, 2021	89.47	89.89	89.33	89.56	282,004	+0.14(+0.16%)
Nov 04, 2021	89.72	89.73	88.89	89.41	227,671	-0.21(-0.23%)
Nov 03, 2021	89.10	89.62	89.02	89.62	292,473	+0.16(+0.18%)
Nov 02, 2021	89.23	89.59	89.09	89.46	356,558	+0.31(+0.34%)