High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	92.00	92.45	92.00	92.17	308,571	+0.13(+0.14%)
Dec 30, 2021	92.31	92.50	91.99	92.04	317,400	-0.11(-0.12%)
Dec 29, 2021	92.00	92.34	91.93	92.15	475,467	+0.11(+0.12%)
Dec 28, 2021	91.94	92.35	91.81	92.04	569,555	+0.04(+0.04%)
Dec 27, 2021	91.14	92.00	91.07	92.00	328,443	+0.93(+1.02%)
Dec 23, 2021	91.04	91.47	90.95	91.07	338,775	+0.25(+0.27%)
Dec 22, 2021	90.08	90.89	89.77	90.82	555,030	+0.64(+0.71%)
Dec 21, 2021	90.26	90.32	89.75	90.19	582,708	+0.24(+0.26%)
Dec 20, 2021	89.43	89.99	88.94	89.95	835,924	-0.16(-0.17%)
Dec 17, 2021	90.84	90.84	89.98	90.10	837,277	-1.10(-1.20%)
Dec 16, 2021	90.44	91.64	90.44	91.20	1,086,716	+1.06(+1.17%)
Dec 15, 2021	89.39	90.27	89.15	90.14	883,926	+0.68(+0.77%)
Dec 14, 2021	89.12	89.78	89.12	89.46	1,004,931	+0.04(+0.04%)
Dec 13, 2021	89.27	89.74	88.89	89.42	580,825	-0.09(-0.10%)
Dec 10, 2021	89.36	89.51	89.00	89.51	521,609	+0.79(+0.89%)
Dec 09, 2021	88.55	88.94	88.27	88.72	957,133	-0.05(-0.05%)
Dec 08, 2021	88.79	89.18	88.39	88.77	351,575	-0.05(-0.05%)
Dec 07, 2021	88.48	89.02	88.45	88.81	368,957	+0.62(+0.71%)
Dec 06, 2021	87.89	88.64	87.89	88.19	449,151	+1.05(+1.20%)
Dec 03, 2021	87.17	87.34	86.52	87.14	659,239	+0.54(+0.63%)
Dec 02, 2021	85.54	87.03	85.26	86.60	609,910	+1.26(+1.48%)
Dec 01, 2021	86.35	87.47	85.28	85.34	578,887	-0.15(-0.18%)
Nov 30, 2021	87.10	87.10	85.45	85.49	741,127	-2.26(-2.57%)
Nov 29, 2021	88.02	88.15	87.43	87.75	527,935	+0.17(+0.20%)
Nov 26, 2021	87.64	87.76	87.10	87.58	429,397	-1.58(-1.77%)
Nov 24, 2021	89.10	89.29	88.98	89.16	250,101	-0.13(-0.14%)
Nov 23, 2021	88.51	89.46	88.51	89.28	377,161	+0.92(+1.04%)
Nov 22, 2021	87.78	89.13	87.78	88.36	390,420	+0.60(+0.68%)
Nov 19, 2021	88.47	88.47	87.64	87.77	262,467	-0.94(-1.06%)
Nov 18, 2021	89.08	88.77	88.66	88.71	481,797	-0.66(-0.74%)
Nov 17, 2021	89.36	89.50	89.19	89.36	238,486	-0.23(-0.25%)
Nov 16, 2021	89.81	90.12	89.52	89.59	239,577	-0.20(-0.22%)
Nov 15, 2021	89.73	89.88	89.31	89.79	236,273	+0.31(+0.34%)
Nov 12, 2021	89.56	89.66	89.26	89.48	183,982	+0.11(+0.12%)
Nov 11, 2021	89.53	89.57	89.35	89.37	167,835	-0.17(-0.19%)
Nov 10, 2021	89.64			89.54	493,142	-0.01(-0.01%)
Nov 09, 2021	89.48	89.56	89.12	89.55	278,130	+0.17(+0.19%)
Nov 08, 2021	89.74	89.83	89.12	89.38	261,874	-0.18(-0.20%)
Nov 05, 2021	89.47	89.90	89.34	89.56	281,983	+0.14(+0.16%)
Nov 04, 2021	89.73	89.73	88.89	89.42	227,654	-0.21(-0.23%)
Nov 03, 2021	89.11	89.63	89.03	89.63	292,451	+0.16(+0.18%)
Nov 02, 2021	89.24	89.60	89.09	89.46	356,532	+0.31(+0.34%)
Nov 01, 2021	89.09	89.36	88.91	89.16	355,911	+0.32(+0.37%)
Oct 29, 2021	88.65	89.00	88.58	88.83	240,714	+0.18(+0.20%)
Oct 28, 2021	87.85	88.67	87.85	88.65	504,552	+0.85(+0.97%)
Oct 27, 2021	88.87	88.87	87.78	87.80	203,484	-1.10(-1.24%)
Oct 26, 2021	88.60	89.05		88.90	263,815	+0.39(+0.44%)
Oct 25, 2021	88.42	88.61	88.01	88.52	562,161	+0.26(+0.30%)
Oct 22, 2021	88.21	88.43	87.94	88.25	176,873	+0.12(+0.13%)
Oct 21, 2021	88.57	88.57	87.78	88.14	524,475	-0.39(-0.44%)
Oct 20, 2021	87.70	88.58	87.64	88.52	351,761	+0.79(+0.91%)
Oct 19, 2021	87.13	87.73	86.95	87.73	244,336	+0.84(+0.97%)
Oct 18, 2021	87.31	87.35	86.75	86.89	1,115,783	-0.62(-0.71%)
Oct 15, 2021	87.68	87.94	87.40	87.51	383,747	+0.32(+0.36%)
Oct 14, 2021	86.64	87.31	86.57	87.20	1,274,113	+0.98(+1.13%)
Oct 13, 2021	85.86	86.34	85.31	86.22	520,900	+0.26(+0.30%)
Oct 12, 2021	86.58	86.58	85.74	85.96	322,579	-0.56(-0.65%)
Oct 11, 2021	87.47	87.47	86.50	86.52	506,211	-0.66(-0.76%)
Oct 08, 2021	87.30	87.43	87.06	87.18	349,762	+0.09(+0.10%)
Oct 07, 2021	87.00	87.54	87.00	87.09	355,590	+0.48(+0.55%)
Oct 06, 2021	86.05	86.62	85.45	86.61	797,594	+0.04(+0.04%)
Oct 05, 2021	86.60	87.14	86.38	86.57	394,763	+0.31(+0.36%)
Oct 04, 2021	86.31	86.89	85.82	86.27	415,604	+0.05(+0.06%)