High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	76.53	76.59	76.13	76.54	745,851	+0.37(+0.48%)
Mar 28, 2019	76.23	76.40	75.74	76.17	517,624	+0.05(+0.06%)
Mar 27, 2019	76.45	76.59	75.72	76.12	990,920	-0.32(-0.42%)
Mar 26, 2019	76.02	76.57	76.02	76.44	558,891	+0.79(+1.04%)
Mar 25, 2019	75.57	75.87	75.36	75.65	880,740	-0.11(-0.15%)
Mar 22, 2019	76.23	76.47	75.64	75.76	1,054,236	-0.80(-1.05%)
Mar 21, 2019	75.82	76.72	75.78	76.57	722,279	+0.53(+0.70%)
Mar 20, 2019	76.28	76.62	75.91	76.04	2,258,573	-0.34(-0.45%)
Mar 19, 2019	76.66	76.83	76.12	76.38	2,321,834	-0.03(-0.04%)
Mar 18, 2019	76.20	76.46	76.16	76.41	421,645	+0.24(+0.32%)
Mar 15, 2019	76.00	76.35	76.00	76.17	751,331	+0.32(+0.42%)
Mar 14, 2019	76.00	76.07	75.79	75.85	500,723	-0.19(-0.25%)
Mar 13, 2019	75.83	76.20	75.73	76.04	676,794	+0.41(+0.54%)
Mar 12, 2019	75.63	75.91	75.48	75.63	547,039	+0.16(+0.22%)
Mar 11, 2019	74.91	75.53	74.81	75.47	458,088	+0.95(+1.28%)
Mar 08, 2019	74.42	74.56	73.99	74.52	577,947	-0.28(-0.38%)
Mar 07, 2019	75.10	75.15	74.57	74.80	874,090	-0.32(-0.42%)
Mar 06, 2019	75.35	75.35	74.86	75.12	853,906	-0.28(-0.37%)
Mar 05, 2019	75.43	75.53	75.25	75.39	512,165	-0.01(-0.01%)
Mar 04, 2019	75.74	75.83	74.72	75.40	861,928	-0.10(-0.13%)
Mar 01, 2019	75.39	75.51	74.98	75.50	632,421	+0.46(+0.62%)
Feb 28, 2019	74.94	75.28	74.94	75.04	762,115	+0.10(+0.13%)
Feb 27, 2019	74.73	75.05	74.61	74.94	522,536	+0.12(+0.16%)
Feb 26, 2019	74.91	75.16	74.79	74.82	370,540	-0.13(-0.17%)
Feb 25, 2019	75.09	75.22	74.94	74.95	448,913	+0.02(+0.03%)
Feb 22, 2019	74.64	74.95	74.52	74.92	403,087	+0.50(+0.67%)
Feb 21, 2019	74.33	74.54	74.15	74.43	383,477	-0.11(-0.15%)
Feb 20, 2019	74.24	74.66	74.19	74.54	847,757	+0.33(+0.44%)
Feb 19, 2019	73.91	74.43	73.82	74.21	441,407	+0.18(+0.24%)
Feb 15, 2019	73.74	74.04	73.68	74.04	430,632	+0.88(+1.20%)
Feb 14, 2019	73.34	73.53	73.05	73.16	468,881	-0.45(-0.61%)
Feb 13, 2019	73.48	73.77	73.38	73.60	682,583	+0.22(+0.30%)
Feb 12, 2019	73.01	73.47	72.98	73.39	339,836	+0.79(+1.09%)
Feb 11, 2019	72.63	72.66	72.33	72.60	322,089	+0.05(+0.07%)
Feb 08, 2019	72.06	72.55	71.86	72.55	360,540	+0.25(+0.35%)
Feb 07, 2019	72.50	72.52	71.73	72.30	560,638	-0.53(-0.73%)
Feb 06, 2019	72.56	72.85	72.56	72.82	645,560	+0.14(+0.19%)
Feb 05, 2019	72.73	72.80	72.48	72.69	447,945	+0.05(+0.07%)
Feb 04, 2019	72.47	72.65	71.93	72.64	840,876	+0.13(+0.18%)
Feb 01, 2019	72.34	72.67	72.13	72.51	1,171,142	+0.58(+0.80%)
Jan 31, 2019	70.97	72.09	70.85	71.93	671,285	+1.02(+1.45%)
Jan 30, 2019	70.31	71.11	70.16	70.90	726,872	+0.82(+1.17%)
Jan 29, 2019	69.90	70.21	69.86	70.08	371,881	+0.24(+0.35%)
Jan 28, 2019	69.88	69.88	69.38	69.84	871,577	-0.40(-0.57%)
Jan 25, 2019	70.45	70.70	70.12	70.24	1,209,753	+0.17(+0.24%)
Jan 24, 2019	70.25	70.25	69.64	70.07	1,638,761	-0.34(-0.49%)
Jan 23, 2019	70.42	70.63	69.90	70.41	4,438,649	+0.17(+0.24%)
Jan 22, 2019	70.56	70.61	69.75	70.24	1,181,488	-0.75(-1.05%)
Jan 18, 2019	70.65	71.05	70.50	70.99	780,351	+0.98(+1.39%)
Jan 17, 2019	69.37	70.20	69.21	70.01	776,795	+0.47(+0.68%)
Jan 16, 2019	69.87	69.87	69.54	69.54	698,525	-0.37(-0.54%)
Jan 15, 2019	69.44	70.02	69.44	69.91	918,841	+0.50(+0.71%)
Jan 14, 2019	69.44	69.52	69.21	69.42	641,109	-0.42(-0.61%)
Jan 11, 2019	69.69	69.86	69.40	69.84	2,214,275	+0.02(+0.03%)
Jan 10, 2019	69.42	69.86	69.19	69.82	867,662	+0.15(+0.22%)
Jan 09, 2019	69.93	69.99	69.47	69.66	1,833,982	-0.11(-0.15%)
Jan 08, 2019	69.77	69.87	69.36	69.77	1,095,908	+0.63(+0.91%)
Jan 07, 2019	69.03	69.59	68.56	69.14	1,087,119	+0.16(+0.24%)
Jan 04, 2019	68.07	69.04	67.93	68.98	1,229,797	+1.64(+2.44%)
Jan 03, 2019	68.29	68.29	67.22	67.33	888,840	-1.20(-1.74%)