High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.38	68.62	67.97	68.62	1,532,174	+0.54(+0.79%)
Dec 28, 2018	68.55	68.86	67.82	68.08	2,279,078	-0.09(-0.13%)
Dec 27, 2018	66.81	68.17	65.93	68.17	2,849,355	+0.76(+1.13%)
Dec 26, 2018	65.29	67.41	64.56	67.41	2,666,993	+2.35(+3.61%)
Dec 24, 2018	66.95	67.10	65.03	65.06	1,070,554	-2.30(-3.42%)
Dec 21, 2018	67.66	69.12	67.13	67.36	2,785,458	-0.33(-0.49%)
Dec 20, 2018	68.26	68.56	67.10	67.69	2,626,602	-0.85(-1.23%)
Dec 19, 2018	69.37	70.18	68.11	68.54	2,707,191	-0.69(-1.00%)
Dec 18, 2018	70.30	70.33	68.81	69.23	1,725,772	-0.63(-0.91%)
Dec 17, 2018	71.19	71.24	69.49	69.86	1,791,039	-1.58(-2.21%)
Dec 14, 2018	72.49	72.49	71.19	71.44	1,157,039	-1.53(-2.10%)
Dec 13, 2018	72.63	73.14	72.59	72.98	1,293,731	+0.47(+0.65%)
Dec 12, 2018	73.23	73.34	72.47	72.51	1,099,665	-0.12(-0.17%)
Dec 11, 2018	73.02	73.20	72.18	72.63	3,546,412	+0.19(+0.26%)
Dec 10, 2018	72.54	72.64	70.97	72.44	1,939,191	-0.02(-0.03%)
Dec 07, 2018	73.44	73.85	72.19	72.47	1,334,921	-0.83(-1.13%)
Dec 06, 2018	72.81	73.30	71.68	73.30	1,586,461	-0.19(-0.25%)
Dec 04, 2018	74.62	75.12	73.37	73.48	1,362,564	-1.19(-1.59%)
Dec 03, 2018	75.12	75.12	74.09	74.67	1,014,466	+0.20(+0.27%)
Nov 30, 2018	73.74	74.63	73.71	74.47	1,150,221	+0.65(+0.87%)
Nov 29, 2018	73.61	74.17	73.56	73.82	817,555	+0.10(+0.14%)
Nov 28, 2018	72.94	73.72	72.77	73.72	895,108	+0.90(+1.24%)
Nov 27, 2018	72.08	72.83	71.98	72.81	736,424	+0.53(+0.74%)
Nov 26, 2018	72.03	72.34	71.91	72.28	844,555	+0.61(+0.86%)
Nov 23, 2018	71.75	71.89	71.50	71.67	238,746	-0.56(-0.77%)
Nov 21, 2018		72.23	72.23	72.23	0	-0.30(-0.41%)
Nov 20, 2018	73.60	73.69	72.31	72.52	1,489,079	-1.23(-1.66%)
Nov 19, 2018	73.68	73.95	73.31	73.75	1,078,966	+0.04(+0.05%)
Nov 16, 2018	73.04	73.85	73.04	73.71	1,017,212	+0.67(+0.92%)
Nov 15, 2018	72.21	73.09	71.89	73.04	1,076,418	+0.60(+0.82%)
Nov 14, 2018	73.11	73.15	72.11	72.44	1,291,295	-0.24(-0.33%)
Nov 13, 2018	73.27	73.41	72.48	72.69	1,464,870	-0.44(-0.60%)
Nov 12, 2018	73.67	73.86	72.97	73.12	1,014,420	-0.55(-0.74%)
Nov 09, 2018	73.50	73.94	73.42	73.67	871,188	+0.00(+0.00%)
Nov 08, 2018	73.69	73.98	73.44	73.67	1,155,677	-0.15(-0.21%)
Nov 07, 2018	73.21	73.88	72.99	73.82	923,763	+1.00(+1.37%)
Nov 06, 2018	72.60	72.85	72.35	72.82	2,347,578	+0.19(+0.27%)
Nov 05, 2018	71.93	72.73	71.93	72.63	1,674,472	+0.94(+1.31%)
Nov 02, 2018	72.27	72.27	71.06	71.69	1,706,923	+0.04(+0.06%)
Nov 01, 2018	71.52	71.73	71.28	71.65	669,805	+0.23(+0.32%)
Oct 31, 2018	71.76	71.99	71.22	71.43	766,100	-0.02(-0.02%)
Oct 30, 2018	70.39	71.53	70.39	71.44	1,390,722	+1.17(+1.66%)
Oct 29, 2018	70.51	71.10	69.52	70.27	1,425,459	+0.27(+0.38%)
Oct 26, 2018	70.55	70.57	69.51	70.01	1,608,004	-0.86(-1.22%)
Oct 25, 2018	70.64	71.28	70.14	70.87	902,692	+0.24(+0.34%)
Oct 24, 2018	71.49	71.80	70.51	70.63	1,054,691	-0.84(-1.17%)
Oct 23, 2018	71.12	71.78	70.72	71.47	919,570	-0.27(-0.38%)
Oct 22, 2018	72.25	72.26	71.48	71.74	405,708	-0.48(-0.66%)
Oct 19, 2018	71.85	72.51	71.80	72.22	1,223,233	+0.52(+0.73%)
Oct 18, 2018	71.88	72.26	71.30	71.69	833,889	-0.26(-0.36%)
Oct 17, 2018	71.47	72.07	71.19	71.95	729,047	+0.41(+0.58%)
Oct 16, 2018	70.97	71.64	70.74	71.54	507,359	+0.80(+1.13%)
Oct 15, 2018	70.75	71.35	70.74	70.74	619,872	-0.10(-0.15%)
Oct 12, 2018	71.06	71.08	70.09	70.85	1,019,195	+0.34(+0.48%)
Oct 11, 2018	72.52	72.68	70.14	70.51	2,301,194	-2.18(-3.00%)
Oct 10, 2018	74.10	74.15	72.62	72.69	1,113,319	-1.43(-1.93%)
Oct 09, 2018	73.93	74.32	73.72	74.11	4,196,174	+0.10(+0.13%)
Oct 08, 2018	73.46	74.08	73.45	74.02	482,892	+0.40(+0.55%)
Oct 05, 2018	73.52	73.79	73.38	73.61	475,385	+0.10(+0.13%)
Oct 04, 2018	73.42	73.58	73.08	73.52	442,809	-0.09(-0.12%)
Oct 03, 2018	74.06	74.23	73.52	73.60	380,849	-0.18(-0.24%)
Oct 02, 2018	73.44	73.87	73.39	73.78	479,525	+0.35(+0.47%)