High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	96.02	96.97	95.89	96.44	811,918	-0.26(-0.27%)
Oct 28, 2022	95.41	96.74	95.33	96.70	806,531	+1.69(+1.78%)
Oct 27, 2022	95.58	95.96	94.86	95.00	1,218,031	+0.20(+0.21%)
Oct 26, 2022	94.14	95.32	94.11	94.81	940,601	+0.97(+1.04%)
Oct 25, 2022	92.94	93.90	92.69	93.83	1,240,225	+0.67(+0.72%)
Oct 24, 2022	92.48	93.38	92.26	93.16	1,355,082	+1.26(+1.38%)
Oct 21, 2022	89.95	92.11	89.87	91.90	3,001,734	+1.87(+2.08%)
Oct 20, 2022	90.62	91.26	89.69	90.02	13,807,719	-0.66(-0.73%)
Oct 19, 2022	90.28	91.13	90.10	90.69	598,917	+0.01(+0.01%)
Oct 18, 2022	91.08	91.31	89.84	90.68	894,206	+0.68(+0.76%)
Oct 17, 2022	89.91	90.39	89.70	90.00	1,240,278	+1.30(+1.47%)
Oct 14, 2022	90.32	91.08	88.49	88.69	1,510,766	-1.51(-1.67%)
Oct 13, 2022	86.45	90.44	86.29	90.20	1,463,896	+2.61(+2.98%)
Oct 12, 2022	87.89	88.34	87.56	87.59	630,516	-0.38(-0.44%)
Oct 11, 2022	87.51	89.02	87.30	87.97	824,056	+0.04(+0.04%)
Oct 10, 2022	89.07	89.41	87.65	87.94	863,394	-0.76(-0.85%)
Oct 07, 2022	89.94	90.03	88.20	88.69	971,687	-1.50(-1.66%)
Oct 06, 2022	90.68	91.29	89.95	90.19	828,815	-0.84(-0.93%)
Oct 05, 2022	90.20	91.53	89.78	91.03	1,174,954	+0.30(+0.33%)
Oct 04, 2022	89.28	90.76	88.94	90.73	1,192,423	+2.59(+2.94%)
Oct 03, 2022	86.87	88.44	86.83	88.14	919,340	+2.68(+3.13%)
Sep 30, 2022	86.87	87.02	85.42	85.46	1,145,719	-1.55(-1.79%)
Sep 29, 2022	87.75	87.77	86.48	87.02	1,103,715	-1.16(-1.32%)
Sep 28, 2022	86.94	88.54	86.60	88.18	1,148,587	+1.82(+2.10%)
Sep 27, 2022	87.50	87.78	86.09	86.36	1,010,798	-0.21(-0.24%)
Sep 26, 2022	87.63	87.89	86.27	86.57	1,194,058	-1.36(-1.54%)
Sep 23, 2022	89.15	89.15	86.98	87.93	2,071,937	-2.42(-2.68%)
Sep 22, 2022	90.77	91.15	90.13	90.35	1,334,512	-0.20(-0.22%)
Sep 21, 2022	92.31	92.70	90.54	90.55	696,676	-1.23(-1.34%)
Sep 20, 2022	92.19	92.35	91.23	91.78	1,044,076	-1.10(-1.18%)
Sep 19, 2022	91.62	92.88	91.53	92.88	470,170	+0.19(+0.21%)
Sep 16, 2022	92.57	92.77	91.83	92.68	1,032,512	-0.19(-0.21%)
Sep 15, 2022	93.41	93.54	92.60	92.88	1,913,793	-0.89(-0.95%)
Sep 14, 2022	93.39	94.13	93.14	93.77	927,957	+0.83(+0.89%)
Sep 13, 2022	94.91	95.16	92.64	92.93	663,166	-3.15(-3.28%)
Sep 12, 2022	95.91	96.46	95.71	96.08	469,437	+0.86(+0.90%)
Sep 09, 2022	94.68	95.45	94.44	95.23	576,780	+1.15(+1.22%)
Sep 08, 2022	93.47	94.17	93.12	94.08	593,400	+0.48(+0.51%)
Sep 07, 2022	92.54	93.77	92.36	93.60	744,510	+0.81(+0.88%)
Sep 06, 2022	93.43	93.60	92.57	92.79	1,060,556	-0.32(-0.35%)
Sep 02, 2022	94.70	94.99	92.77	93.11	568,599	-0.64(-0.68%)
Sep 01, 2022	92.86	93.75	92.50	93.75	689,585	+0.52(+0.55%)
Aug 31, 2022	93.81	94.05	93.20	93.23	586,394	-0.70(-0.75%)
Aug 30, 2022	94.98	94.98	93.62	93.93	512,523	-1.22(-1.28%)
Aug 29, 2022	95.13	95.81	94.85	95.15	518,736	-0.27(-0.28%)
Aug 26, 2022	97.61	97.67	95.37	95.42	512,518	-2.19(-2.24%)
Aug 25, 2022	97.14	97.61	96.76	97.61	545,555	+0.82(+0.85%)
Aug 24, 2022	96.71	96.86	96.38	96.79	437,254	+0.09(+0.10%)
Aug 23, 2022	96.61	97.01	96.48	96.69	867,955	+0.20(+0.21%)
Aug 22, 2022	97.15	97.15	96.27	96.49	804,913	-1.17(-1.20%)
Aug 19, 2022	97.63	98.06	97.47	97.67	520,374	-0.24(-0.25%)
Aug 18, 2022	97.49	97.93	97.42	97.91	592,006	+0.76(+0.78%)
Aug 17, 2022	96.85	97.62	96.81	97.15	476,806	-0.31(-0.31%)
Aug 16, 2022	97.03	97.68	97.03	97.45	735,010	+0.25(+0.26%)
Aug 15, 2022	96.47	97.26	96.12	97.20	629,560	+0.12(+0.12%)
Aug 12, 2022	96.42	97.11	96.10	97.08	1,061,941	+0.90(+0.93%)
Aug 11, 2022	96.10	96.93	96.06	96.19	1,619,946	+0.43(+0.45%)
Aug 10, 2022	95.41	95.81	95.13	95.75	634,076	+1.06(+1.12%)
Aug 09, 2022	94.73	95.11	94.41	94.69	1,525,836	+0.23(+0.24%)
Aug 08, 2022	94.57	94.86	94.19	94.46	1,108,868	+0.18(+0.19%)
Aug 05, 2022	93.61	94.34	93.49	94.28	770,393	+0.16(+0.17%)
Aug 04, 2022	95.15	95.15	94.00	94.13	898,759	-1.00(-1.05%)
Aug 03, 2022	95.21	95.44	94.78	95.12	1,119,823	+0.21(+0.22%)
Aug 02, 2022	95.64	95.82	94.86	94.91	639,520	-0.70(-0.73%)