High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	35.69	35.77	35.33	35.33	263,801	-0.57(-1.59%)
Oct 28, 2011	35.94	35.96	35.71	35.90	432,294	-0.09(-0.24%)
Oct 27, 2011	35.95	36.13	35.68	35.99	460,262	+0.69(+1.94%)
Oct 26, 2011	35.29	35.35	34.90	35.31	188,833	+0.36(+1.04%)
Oct 25, 2011	35.37	35.37	34.89	34.94	247,410	-0.50(-1.42%)
Oct 24, 2011	35.45	35.47	35.29	35.45	319,163	+0.02(+0.06%)
Oct 21, 2011	35.30	35.43	35.21	35.43	459,860	+0.51(+1.46%)
Oct 20, 2011	34.98	35.04	34.67	34.92	285,378	+0.09(+0.25%)
Oct 19, 2011	34.95	35.20	34.75	34.83	343,073	-0.07(-0.19%)
Oct 18, 2011	34.62	35.13	34.39	34.90	253,702	+0.32(+0.93%)
Oct 17, 2011	34.91	34.95	34.57	34.57	282,358	-0.36(-1.04%)
Oct 14, 2011	34.98	34.98	34.79	34.94	456,139	+0.26(+0.74%)
Oct 13, 2011	34.56	34.75	34.39	34.68	174,779	+0.05(+0.13%)
Oct 12, 2011	34.65	34.83	34.49	34.64	195,916	+0.21(+0.61%)
Oct 11, 2011	34.54	34.55	34.39	34.43	155,973	-0.19(-0.54%)
Oct 10, 2011	34.42	34.61	34.34	34.61	171,107	+0.71(+2.08%)
Oct 07, 2011	33.87	34.19	33.84	33.91	251,061	+0.14(+0.42%)
Oct 06, 2011	33.48	33.77	33.48	33.77	178,730	+0.31(+0.92%)
Oct 05, 2011	33.28	33.46	33.04	33.46	244,942	+0.32(+0.97%)
Oct 04, 2011	32.58	33.14	32.33	33.14	485,689	+0.22(+0.67%)
Oct 03, 2011	33.56	33.69	32.91	32.91	304,812	-0.64(-1.90%)
Sep 30, 2011	33.69	34.03	33.52	33.55	571,842	-0.32(-0.95%)
Sep 29, 2011	33.98	34.10	33.54	33.88	186,464	+0.39(+1.15%)
Sep 28, 2011	33.98	34.06	33.47	33.49	355,486	-0.35(-1.04%)
Sep 27, 2011	34.02	34.22	33.72	33.84	221,047	+0.30(+0.88%)
Sep 26, 2011	33.32	33.57	33.08	33.55	527,160	+0.31(+0.93%)
Sep 23, 2011	33.06	33.32	32.95	33.24	202,005	+0.04(+0.12%)
Sep 22, 2011	33.19	33.27	32.78	33.20	277,068	-0.56(-1.65%)
Sep 21, 2011	34.51	34.67	33.71	33.75	276,465	-0.69(-2.00%)
Sep 20, 2011	34.40	34.77	34.22	34.44	367,529	+0.24(+0.70%)
Sep 19, 2011	34.12	34.30	33.95	34.20	214,112	-0.25(-0.72%)
Sep 16, 2011	34.39	34.50	34.26	34.45	224,239	+0.29(+0.85%)
Sep 15, 2011	33.86	34.17	33.86	34.16	151,040	+0.36(+1.05%)
Sep 14, 2011	33.66	34.10	33.39	33.81	152,383	+0.33(+0.98%)
Sep 13, 2011	33.24	33.56	33.15	33.48	117,920	+0.17(+0.52%)
Sep 12, 2011	32.85	33.30	32.73	33.30	217,121	+0.17(+0.51%)
Sep 09, 2011	33.58	33.58	32.97	33.14	308,185	-0.64(-1.91%)
Sep 08, 2011	33.84	34.10	33.77	33.78	82,984	-0.15(-0.46%)
Sep 07, 2011	33.90	33.96	33.67	33.94	191,664	+0.48(+1.45%)
Sep 06, 2011	33.01	33.45	32.79	33.45	321,091	-0.08(-0.24%)
Sep 02, 2011	33.69	33.82	33.52	33.53	373,292	-0.50(-1.48%)
Sep 01, 2011	34.35	34.52	34.03	34.03	284,945	-0.22(-0.63%)
Aug 31, 2011	34.47	34.55	34.06	34.25	250,944	-0.01(-0.04%)
Aug 30, 2011	34.08	34.45	33.94	34.26	393,859	+0.05(+0.16%)
Aug 29, 2011	33.93	34.21	33.89	34.21	163,873	+0.68(+2.02%)
Aug 26, 2011	33.29	33.65	32.69	33.53	192,397	+0.15(+0.44%)
Aug 25, 2011	33.99	33.99	33.29	33.38	178,415	-0.51(-1.51%)
Aug 24, 2011	33.51	33.92	33.39	33.90	736,917	+0.43(+1.28%)
Aug 23, 2011	32.90	33.52	32.82	33.47	289,280	+0.68(+2.08%)
Aug 22, 2011	33.29	33.29	32.71	32.78	521,057	+0.10(+0.31%)
Aug 19, 2011	32.44	33.16	32.44	32.68	576,185	-0.14(-0.43%)
Aug 18, 2011	33.07	33.11	32.51	32.82	478,487	-0.73(-2.18%)
Aug 17, 2011	33.57	33.81	33.37	33.55	354,560	+0.20(+0.60%)
Aug 16, 2011	33.29	33.45	33.02	33.35	328,458	-0.10(-0.30%)
Aug 15, 2011	33.10	33.45	33.02	33.45	287,891	+0.69(+2.09%)
Aug 12, 2011	33.13	33.13	32.62	32.77	488,752	+0.07(+0.23%)
Aug 11, 2011	31.76	33.08	31.72	32.69	173,368	+1.15(+3.64%)
Aug 10, 2011	32.25	32.34	31.47	31.54	329,532	-0.96(-2.95%)
Aug 09, 2011	32.73	32.57	30.87	32.50	371,728	+0.91(+2.87%)
Aug 08, 2011	32.33	32.83	31.57	31.60	191,946	-1.51(-4.56%)
Aug 05, 2011	33.17	33.77	32.24	33.11	264,737	+0.39(+1.19%)
Aug 04, 2011	33.52	33.52	32.72	32.72	148,413	-1.06(-3.14%)
Aug 03, 2011	33.75	33.81	33.32	33.78	152,428	+0.07(+0.20%)
Aug 02, 2011	34.20	34.20	33.68	33.71	155,685	-0.53(-1.55%)