High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	49.04	49.22	49.01	49.18	573,048	+0.36(+0.73%)
Mar 28, 2014	48.79	48.92	48.70	48.82	1,509,118	+0.17(+0.34%)
Mar 27, 2014	48.52	48.76	48.45	48.66	428,168	+0.12(+0.24%)
Mar 26, 2014	48.67	48.88	48.54	48.54	351,510	+0.04(+0.09%)
Mar 25, 2014	48.27	48.57	48.25	48.50	243,119	+0.40(+0.84%)
Mar 24, 2014	48.17	48.27	48.00	48.10	283,739	-0.01(-0.03%)
Mar 21, 2014	48.34	48.60	48.11	48.11	157,139	-0.08(-0.16%)
Mar 20, 2014	47.81	48.19	47.74	48.19	130,233	+0.28(+0.58%)
Mar 19, 2014	48.32	48.40	47.69	47.91	402,625	-0.37(-0.76%)
Mar 18, 2014	48.17	48.37	48.16	48.28	749,353	+0.14(+0.30%)
Mar 17, 2014	47.95	48.19	47.92	48.13	560,756	+0.40(+0.83%)
Mar 14, 2014	47.56	47.90	47.56	47.74	363,083	+0.08(+0.17%)
Mar 13, 2014	48.02	48.09	47.60	47.65	542,050	-0.26(-0.54%)
Mar 12, 2014	47.61	47.91	47.60	47.91	840,204	+0.17(+0.36%)
Mar 11, 2014	47.98	47.98	47.68	47.74	268,740	-0.19(-0.40%)
Mar 10, 2014	47.84	47.94	47.70	47.93	168,092	+0.07(+0.14%)
Mar 07, 2014	47.92	47.92	47.69	47.87	1,086,669	+0.05(+0.10%)
Mar 06, 2014	47.81	47.91	47.77	47.82	208,149	+0.07(+0.14%)
Mar 05, 2014	47.97	47.97	47.68	47.75	173,399	-0.20(-0.43%)
Mar 04, 2014	47.72	48.02	47.72	47.95	230,466	+0.59(+1.24%)
Mar 03, 2014	47.28	47.45	47.13	47.37	260,376	-0.29(-0.60%)
Feb 28, 2014	47.49	47.80	47.39	47.65	504,023	+0.21(+0.45%)
Feb 27, 2014	47.15	47.44	47.15	47.44	217,116	+0.20(+0.42%)
Feb 26, 2014	47.35	47.46	47.15	47.24	191,114	-0.05(-0.12%)
Feb 25, 2014	47.25	47.50	47.21	47.30	376,183	+0.03(+0.06%)
Feb 24, 2014	47.27	47.61	47.18	47.27	244,036	+0.10(+0.20%)
Feb 21, 2014	47.41	47.53	47.18	47.18	214,184	-0.18(-0.39%)
Feb 20, 2014	47.08	47.48	47.04	47.36	3,490,797	+0.34(+0.73%)
Feb 19, 2014	47.11	47.42	47.01	47.02	701,383	-0.16(-0.35%)
Feb 18, 2014	47.39	47.39	47.18	47.18	217,850	-0.22(-0.46%)
Feb 14, 2014	46.98	47.40	47.40	47.40	1,321,981	+0.33(+0.70%)
Feb 13, 2014	46.55	47.10	46.53	47.07	2,347,805	+0.29(+0.63%)
Feb 12, 2014	46.96	46.99	46.70	46.78	294,862	-0.16(-0.35%)
Feb 11, 2014	46.48	47.03	46.42	46.94	899,078	+0.51(+1.09%)
Feb 10, 2014	46.26	46.44	46.17	46.44	278,570	+0.16(+0.35%)
Feb 07, 2014	45.96	46.29	45.85	46.27	157,825	+0.51(+1.12%)
Feb 06, 2014	45.47	45.78	45.43	45.76	519,917	+0.45(+0.99%)
Feb 05, 2014	45.37	45.48	45.19	45.31	757,217	-0.10(-0.23%)
Feb 04, 2014	45.37	45.47	45.22	45.41	429,468	+0.22(+0.48%)
Feb 03, 2014	46.12	46.16	45.13	45.20	484,574	-0.95(-2.06%)
Jan 31, 2014	45.98	46.40	45.77	46.14	966,709	-0.30(-0.65%)
Jan 30, 2014	46.49	46.54	46.25	46.45	766,744	+0.18(+0.40%)
Jan 29, 2014	46.41	46.41	46.09	46.26	432,919	-0.49(-1.05%)
Jan 28, 2014	46.56	46.77	46.53	46.75	2,658,218	+0.26(+0.56%)
Jan 27, 2014	46.68	46.79	46.48	46.49	871,879	-0.14(-0.29%)
Jan 24, 2014	47.11	47.33	46.63	46.63	357,807	-0.61(-1.30%)
Jan 23, 2014	47.37	47.37	47.08	47.24	468,023	-0.33(-0.70%)
Jan 22, 2014	47.61	47.65	47.51	47.58	260,770	+0.01(+0.03%)
Jan 21, 2014	47.67	47.69	47.30	47.56	409,669	+0.16(+0.33%)
Jan 17, 2014	47.60	47.41	47.41	47.41	538,574	-0.28(-0.59%)
Jan 16, 2014	47.53	47.69	47.46	47.69	477,122	+0.14(+0.29%)
Jan 15, 2014	47.56	47.71	47.49	47.55	543,835	+0.05(+0.11%)
Jan 14, 2014	47.31	47.53	47.25	47.50	681,742	+0.28(+0.59%)
Jan 13, 2014	47.34	47.57	47.19	47.22	500,935	-0.21(-0.45%)
Jan 10, 2014	47.43	47.55	47.32	47.43	325,988	+0.10(+0.20%)
Jan 09, 2014	47.50	47.50	47.19	47.33	257,292	+0.02(+0.03%)
Jan 08, 2014	47.57	47.57	47.20	47.32	297,136	-0.32(-0.68%)
Jan 07, 2014	47.55	47.73	47.49	47.64	1,066,094	+0.26(+0.55%)
Jan 06, 2014	47.56	47.56	47.28	47.38	435,422	-0.08(-0.17%)
Jan 03, 2014	47.56	47.65	47.38	47.46	698,444	-0.01(-0.03%)