High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	82.17	82.56	82.06	82.50	304,303	+0.24(+0.29%)
Dec 30, 2019	82.67	82.75	82.20	82.27	380,261	-0.37(-0.45%)
Dec 27, 2019	82.86	82.86	82.58	82.64	256,993	-0.03(-0.04%)
Dec 26, 2019	82.73	82.84	82.50	82.67	237,042	+0.08(+0.09%)
Dec 24, 2019	82.83	82.83	82.47	82.60	133,132	-0.16(-0.19%)
Dec 23, 2019	82.73	82.81	82.57	82.76	400,242	+0.17(+0.20%)
Dec 20, 2019	82.50	82.78	82.38	82.59	382,875	+0.53(+0.65%)
Dec 19, 2019	82.07	82.16	81.91	82.06	241,254	+0.19(+0.24%)
Dec 18, 2019	82.13	82.19	81.83	81.86	404,769	-0.15(-0.18%)
Dec 17, 2019	82.12	82.26	82.00	82.02	278,209	+0.04(+0.05%)
Dec 16, 2019	81.77	82.14	81.76	81.97	324,513	+0.60(+0.74%)
Dec 13, 2019	81.53	81.73	81.08	81.37	272,484	-0.18(-0.21%)
Dec 12, 2019	80.82	81.73	80.76	81.54	465,226	+0.79(+0.98%)
Dec 11, 2019	80.77	81.03	80.63	80.75	572,945	+0.05(+0.06%)
Dec 10, 2019	80.83	80.93	80.56	80.70	388,987	-0.07(-0.08%)
Dec 09, 2019	80.71	81.02	80.70	80.77	243,710	-0.14(-0.18%)
Dec 06, 2019	80.55	81.10	80.55	80.91	360,316	+0.74(+0.93%)
Dec 05, 2019	80.37	80.37	79.89	80.17	426,995	-0.01(-0.01%)
Dec 04, 2019	79.74	80.31	79.63	80.17	300,154	+0.73(+0.91%)
Dec 03, 2019	79.41	79.54	79.01	79.45	370,943	-0.48(-0.61%)
Dec 02, 2019	80.30	80.38	79.87	79.93	484,635	-0.26(-0.32%)
Nov 29, 2019	80.39	80.48	80.13	80.19	129,172	-0.28(-0.35%)
Nov 27, 2019	80.31	80.59	80.23	80.48	248,998	+0.28(+0.35%)
Nov 26, 2019	80.14	80.23	79.88	80.19	803,210	+0.09(+0.11%)
Nov 25, 2019	80.17	80.23	79.99	80.10	291,524	+0.09(+0.11%)
Nov 22, 2019	79.88	80.12	79.82	80.01	245,762	+0.31(+0.39%)
Nov 21, 2019	79.41	79.75	79.15	79.70	238,676	+0.38(+0.48%)
Nov 20, 2019	79.28	79.38	78.90	79.32	334,176	-0.21(-0.26%)
Nov 19, 2019	79.99	79.99	79.42	79.52	304,777	-0.48(-0.59%)
Nov 18, 2019	79.93	80.06	79.74	80.00	341,060	-0.12(-0.15%)
Nov 15, 2019	79.77	80.12	79.57	80.12	295,250	+0.61(+0.77%)
Nov 14, 2019	79.50	79.56	79.14	79.51	427,285	-0.24(-0.30%)
Nov 13, 2019	79.63	79.93	79.53	79.75	335,508	-0.11(-0.14%)
Nov 12, 2019	80.12	80.18	79.61	79.86	284,123	-0.15(-0.19%)
Nov 11, 2019	80.02	80.04	79.87	80.01	200,795	-0.34(-0.43%)
Nov 08, 2019	80.39	80.49	80.00	80.35	239,052	-0.21(-0.26%)
Nov 07, 2019	80.57	80.78	80.41	80.56	1,633,638	+0.34(+0.43%)
Nov 06, 2019	80.30	80.41	80.00	80.22	532,723	-0.08(-0.10%)
Nov 05, 2019	80.17	80.39	80.08	80.30	270,548	+0.18(+0.22%)
Nov 04, 2019	80.02	80.35	80.02	80.12	292,473	+0.43(+0.53%)
Nov 01, 2019	79.47	79.72	79.41	79.70	205,141	+0.63(+0.80%)
Oct 31, 2019	79.16	79.16	78.58	79.06	240,056	-0.23(-0.28%)
Oct 30, 2019	79.47	79.48	78.96	79.29	322,530	+0.00(+0.00%)
Oct 29, 2019	79.01	79.46	78.95	79.29	343,048	+0.21(+0.26%)
Oct 28, 2019	79.14	79.51	78.91	79.08	321,690	+0.39(+0.50%)
Oct 25, 2019	78.48	78.91	78.36	78.69	253,551	+0.28(+0.36%)
Oct 24, 2019	78.99	79.06	78.30	78.41	281,974	-0.45(-0.57%)
Oct 23, 2019	78.49	78.86	78.49	78.86	216,731	+0.14(+0.18%)
Oct 22, 2019	78.65	79.11	78.45	78.71	231,928	+0.22(+0.28%)
Oct 21, 2019	78.21	78.51	78.21	78.50	214,865	+0.58(+0.74%)
Oct 18, 2019	77.91	78.16	77.89	77.92	261,939	-0.13(-0.17%)
Oct 17, 2019	78.11	78.33	77.92	78.05	281,781	+0.23(+0.30%)
Oct 16, 2019	78.05	78.26	77.79	77.82	250,746	-0.23(-0.29%)
Oct 15, 2019	77.77	78.37	77.72	78.05	226,450	+0.47(+0.60%)
Oct 14, 2019	77.60	77.72	77.49	77.58	196,446	-0.13(-0.17%)
Oct 11, 2019	77.65	78.26	77.61	77.71	348,932	+0.77(+1.00%)
Oct 10, 2019	76.44	77.14	76.44	76.94	288,220	+0.48(+0.62%)
Oct 09, 2019	76.57	76.74	76.27	76.47	309,105	+0.33(+0.44%)
Oct 08, 2019	76.83	76.91	76.10	76.14	492,358	-1.09(-1.42%)
Oct 07, 2019	77.50	77.81	77.23	77.23	319,080	-0.39(-0.51%)
Oct 04, 2019	76.87	77.70	76.87	77.62	311,667	+0.92(+1.20%)
Oct 03, 2019	76.21	76.70	75.43	76.70	570,179	+0.58(+0.76%)
Oct 02, 2019	77.14	77.17	75.94	76.13	538,478	-1.36(-1.76%)