High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	53.71	53.71	53.29	53.62	298,800	+0.48(+0.91%)
Oct 30, 2014	52.64	53.22	52.58	53.13	2,174,558	+0.31(+0.60%)
Oct 29, 2014	52.79	53.02	52.48	52.82	581,993	+0.10(+0.20%)
Oct 28, 2014	52.64	52.72	52.33	52.71	659,488	+0.33(+0.63%)
Oct 27, 2014	52.17	52.38	52.38	52.38	313,003	+0.01(+0.01%)
Oct 24, 2014	51.95	52.40	51.95	52.38	444,584	+0.50(+0.96%)
Oct 23, 2014	52.15	52.15	51.81	51.88	717,842	+0.14(+0.27%)
Oct 22, 2014	51.91	52.14	51.72	51.74	1,302,272	-0.05(-0.09%)
Oct 21, 2014	51.43	51.83	51.22	51.79	653,969	+0.58(+1.14%)
Oct 20, 2014	50.77	51.23	50.77	51.21	484,046	+0.40(+0.78%)
Oct 17, 2014	50.73	50.93	50.45	50.81	941,557	+0.54(+1.07%)
Oct 16, 2014	50.05	50.54	49.74	50.27	854,056	-0.24(-0.47%)
Oct 15, 2014	50.31	50.65	49.47	50.51	2,262,714	-0.35(-0.69%)
Oct 14, 2014	51.19	51.40	50.68	50.86	754,435	-0.15(-0.29%)
Oct 13, 2014	51.66	51.85	50.97	51.01	728,667	-0.72(-1.39%)
Oct 10, 2014	51.90	52.33	51.73	51.73	501,527	-0.24(-0.47%)
Oct 09, 2014	52.80	52.87	51.95	51.97	797,486	-0.90(-1.71%)
Oct 08, 2014	52.08	52.90	51.91	52.87	665,827	+0.85(+1.63%)
Oct 07, 2014	52.41	52.51	52.02	52.03	460,074	-0.57(-1.08%)
Oct 06, 2014	52.82	52.82	52.36	52.59	372,802	+0.03(+0.07%)
Oct 03, 2014	52.43	52.62	52.23	52.56	623,583	+0.45(+0.87%)
Oct 02, 2014	52.10	52.24	51.81	52.10	1,032,614	-0.06(-0.11%)
Oct 01, 2014	52.57	52.57	52.08	52.16	391,015	-0.48(-0.92%)
Sep 30, 2014	52.75	52.89	52.52	52.64	266,400	-0.03(-0.07%)
Sep 29, 2014	52.39	52.73	52.24	52.68	487,323	+0.01(+0.01%)
Sep 26, 2014	52.53	52.78	52.29	52.67	574,254	+0.18(+0.35%)
Sep 25, 2014	52.97	52.99	52.45	52.49	433,182	-0.59(-1.11%)
Sep 24, 2014	52.78	53.13	52.71	53.08	407,960	+0.33(+0.62%)
Sep 23, 2014	53.05	53.07	52.75	52.75	819,025	-0.37(-0.71%)
Sep 22, 2014	53.18	53.24	53.05	53.12	376,260	-0.19(-0.35%)
Sep 19, 2014	53.27	53.40	53.25	53.31	354,956	+0.19(+0.35%)
Sep 18, 2014	53.12	53.15	52.97	53.12	2,410,096	+0.12(+0.24%)
Sep 17, 2014	53.04	53.24	52.86	53.00	1,367,713	+0.03(+0.07%)
Sep 16, 2014	52.63	53.07	52.50	52.97	415,121	+0.42(+0.79%)
Sep 15, 2014	52.34	52.66	52.31	52.55	467,984	+0.25(+0.48%)
Sep 12, 2014	52.70	52.70	52.16	52.30	2,323,702	-0.43(-0.82%)
Sep 11, 2014	52.42	52.73	52.41	52.73	256,198	+0.12(+0.22%)
Sep 10, 2014	52.47	52.64	52.30	52.61	273,135	+0.14(+0.26%)
Sep 09, 2014	52.75	52.76	52.38	52.47	380,045	-0.36(-0.68%)
Sep 08, 2014	53.03	53.03	52.72	52.83	272,096	-0.27(-0.51%)
Sep 05, 2014	52.80	53.10	52.73	53.10	324,149	+0.31(+0.58%)
Sep 04, 2014	52.86	53.00	52.67	52.80	681,573	-0.04(-0.08%)
Sep 03, 2014	52.87	52.95	52.76	52.84	315,584	+0.17(+0.33%)
Sep 02, 2014	52.88	52.89	52.50	52.67	352,035	-0.23(-0.43%)
Aug 29, 2014	52.76	52.90	52.90	52.90	700,969	+0.19(+0.36%)
Aug 28, 2014	52.59	52.72	52.57	52.71	234,774	-0.01(-0.03%)
Aug 27, 2014	52.68	52.72	52.58	52.72	257,633	+0.15(+0.28%)
Aug 26, 2014	52.60	52.72	52.55	52.58	665,334	+0.00(+0.00%)
Aug 25, 2014	52.59	52.71	52.52	52.58	314,901	+0.22(+0.41%)
Aug 22, 2014	52.51	52.51	52.31	52.36	234,389	-0.14(-0.26%)
Aug 21, 2014	52.37	52.57	52.36	52.50	284,868	+0.19(+0.37%)
Aug 20, 2014	52.25	52.34	52.09	52.31	399,163	+0.04(+0.08%)
Aug 19, 2014	52.09	52.27	51.98	52.26	441,829	+0.26(+0.49%)
Aug 18, 2014	52.06	52.06	51.93	52.01	536,835	+0.20(+0.39%)
Aug 15, 2014	52.01	52.03	51.49	51.81	364,744	+0.00(+0.00%)
Aug 14, 2014	51.66	51.81	51.59	51.81	1,128,821	+0.25(+0.48%)
Aug 13, 2014	51.42	51.61	51.33	51.56	346,341	+0.26(+0.51%)
Aug 12, 2014	51.24	51.33	51.13	51.29	298,904	+0.00(+0.00%)
Aug 11, 2014	51.36	51.51	51.26	51.29	228,676	+0.08(+0.16%)
Aug 08, 2014	50.68	51.13	50.66	51.21	196,924	+0.60(+1.19%)
Aug 07, 2014	51.03	51.08	50.50	50.61	277,156	-0.30(-0.59%)
Aug 06, 2014	50.57	51.00	50.55	50.90	515,254	+0.19(+0.38%)
Aug 05, 2014	51.18	51.18	50.59	50.71	597,838	-0.60(-1.16%)
Aug 04, 2014	51.17	51.35	50.86	51.31	429,114	+0.17(+0.33%)