High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	79.16	79.16	78.57	79.06	240,074	-0.23(-0.28%)
Oct 30, 2019	79.46	79.47	78.95	79.28	322,554	+0.00(+0.00%)
Oct 29, 2019	79.01	79.45	78.94	79.28	343,073	+0.21(+0.26%)
Oct 28, 2019	79.13	79.50	78.90	79.08	321,714	+0.39(+0.50%)
Oct 25, 2019	78.47	78.91	78.36	78.68	253,570	+0.28(+0.36%)
Oct 24, 2019	78.98	79.06	78.29	78.40	281,994	-0.45(-0.57%)
Oct 23, 2019	78.48	78.86	78.48	78.85	216,747	+0.14(+0.18%)
Oct 22, 2019	78.64	79.10	78.44	78.71	231,946	+0.22(+0.28%)
Oct 21, 2019	78.21	78.50	78.21	78.49	214,881	+0.58(+0.74%)
Oct 18, 2019	77.91	78.16	77.88	77.92	261,958	-0.13(-0.17%)
Oct 17, 2019	78.10	78.32	77.92	78.05	281,802	+0.23(+0.30%)
Oct 16, 2019	78.04	78.26	77.78	77.82	250,764	-0.23(-0.29%)
Oct 15, 2019	77.77	78.36	77.72	78.04	226,467	+0.47(+0.60%)
Oct 14, 2019	77.60	77.71	77.48	77.57	196,460	-0.13(-0.17%)
Oct 11, 2019	77.64	78.26	77.61	77.71	348,958	+0.77(+1.00%)
Oct 10, 2019	76.43	77.14	76.43	76.94	288,241	+0.48(+0.62%)
Oct 09, 2019	76.56	76.74	76.26	76.46	309,127	+0.33(+0.44%)
Oct 08, 2019	76.82	76.91	76.10	76.13	492,394	-1.09(-1.42%)
Oct 07, 2019	77.49	77.81	77.22	77.22	319,104	-0.39(-0.51%)
Oct 04, 2019	76.86	77.69	76.86	77.62	311,690	+0.92(+1.20%)
Oct 03, 2019	76.20	76.70	75.43	76.70	570,221	+0.58(+0.76%)
Oct 02, 2019	77.13	77.16	75.93	76.12	538,517	-1.36(-1.76%)
Oct 01, 2019	78.77	78.80	77.37	77.48	380,890	-1.09(-1.39%)
Sep 30, 2019	78.57	78.91	78.56	78.57	314,798	+0.09(+0.12%)
Sep 27, 2019	78.52	78.83	78.10	78.48	507,380	+0.20(+0.26%)
Sep 26, 2019	78.67	78.67	78.03	78.28	419,333	-0.37(-0.47%)
Sep 25, 2019	78.45	78.70	78.23	78.65	287,616	+0.13(+0.16%)
Sep 24, 2019	79.15	79.35	78.31	78.52	547,403	-0.45(-0.57%)
Sep 23, 2019	78.62	79.14	78.62	78.98	246,477	+0.13(+0.17%)
Sep 20, 2019	79.18	79.37	78.84	78.85	274,247	-0.11(-0.14%)
Sep 19, 2019	79.13	79.25	78.86	78.95	321,349	-0.09(-0.12%)
Sep 18, 2019	78.92	79.05	78.51	79.04	285,241	+0.05(+0.06%)
Sep 17, 2019	78.97	79.06	78.71	78.99	277,819	+0.02(+0.03%)
Sep 16, 2019	79.20	79.24	78.77	78.97	241,654	-0.04(-0.05%)
Sep 13, 2019	79.22	79.39	78.93	79.01	311,974	-0.10(-0.13%)
Sep 12, 2019	78.94	79.32	78.77	79.11	248,025	+0.12(+0.16%)
Sep 11, 2019	78.66	78.99	78.52	78.99	375,828	+0.46(+0.59%)
Sep 10, 2019	77.99	78.53	77.94	78.52	328,057	+0.45(+0.58%)
Sep 09, 2019	77.97	78.08	77.74	78.07	229,980	+0.24(+0.31%)
Sep 06, 2019	77.68	77.94	77.60	77.83	308,830	+0.22(+0.29%)
Sep 05, 2019	77.70	77.96	77.49	77.60	385,214	+0.49(+0.63%)
Sep 04, 2019	77.10	77.23	76.87	77.12	259,552	+0.55(+0.72%)
Sep 03, 2019	76.18	76.65	75.92	76.56	286,590	-0.07(-0.09%)
Aug 30, 2019	76.87	76.99	76.44	76.63	366,509	+0.14(+0.18%)
Aug 29, 2019	76.60	76.76	76.06	76.49	325,093	+0.42(+0.55%)
Aug 28, 2019	75.26	76.12	75.24	76.07	410,090	+0.77(+1.02%)
Aug 27, 2019	76.00	76.13	75.24	75.30	574,065	-0.36(-0.48%)
Aug 26, 2019	75.55	75.73	75.21	75.66	310,551	+0.58(+0.77%)
Aug 23, 2019	76.56	76.79	74.65	75.08	590,091	-1.80(-2.34%)
Aug 22, 2019	76.94	77.14	76.52	76.89	236,690	+0.09(+0.12%)
Aug 21, 2019	76.94	76.94	76.60	76.79	272,086	+0.47(+0.62%)
Aug 20, 2019	76.95	76.95	76.27	76.32	263,562	-0.75(-0.98%)
Aug 19, 2019	76.89	77.22	76.84	77.08	290,896	+0.91(+1.19%)
Aug 16, 2019	75.54	76.31	75.54	76.17	354,659	+0.93(+1.24%)
Aug 15, 2019	75.12	75.42	74.65	75.23	446,446	+0.26(+0.35%)
Aug 14, 2019	76.07	76.08	74.92	74.97	716,068	-1.95(-2.54%)
Aug 13, 2019	76.12	77.27	76.01	76.92	304,736	+0.75(+0.99%)
Aug 12, 2019	76.37	76.58	75.86	76.17	258,505	-0.47(-0.62%)
Aug 09, 2019	76.84	77.00	76.05	76.64	437,247	-0.35(-0.45%)
Aug 08, 2019	76.01	76.98	75.88	76.98	418,657	+1.28(+1.69%)
Aug 07, 2019	75.11	75.96	74.40	75.70	870,004	-0.12(-0.15%)
Aug 06, 2019	75.46	75.88	74.98	75.82	411,328	+0.68(+0.90%)
Aug 05, 2019	76.27	76.35	74.62	75.14	988,993	-1.89(-2.46%)
Aug 02, 2019	77.11	77.36	76.61	77.03	1,156,360	-0.07(-0.09%)