High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	84.55	84.57	84.20	84.30	351,056	-0.28(-0.34%)
Mar 30, 2021	85.08	85.11	84.38	84.59	281,884	-0.68(-0.79%)
Mar 29, 2021	84.78	85.55	84.63	85.26	591,013	+0.04(+0.05%)
Mar 26, 2021	84.02	85.31	83.84	85.22	393,736	+1.73(+2.08%)
Mar 25, 2021	82.67	83.64	82.17	83.48	1,120,860	+0.74(+0.89%)
Mar 24, 2021	82.54	83.44	82.54	82.74	421,199	+0.45(+0.55%)
Mar 23, 2021	82.37	83.11	82.14	82.30	561,828	-0.44(-0.53%)
Mar 22, 2021	82.38	82.87	82.16	82.74	292,433	+0.12(+0.15%)
Mar 19, 2021	82.89	82.99	82.24	82.61	266,908	-0.24(-0.29%)
Mar 18, 2021	83.51	83.84	82.69	82.85	582,168	-1.00(-1.20%)
Mar 17, 2021	83.67	84.05	83.28	83.85	258,745	+0.24(+0.28%)
Mar 16, 2021	83.62	83.74	83.38	83.62	645,389	-0.31(-0.37%)
Mar 15, 2021	83.88	84.00	83.18	83.92	369,936	+0.18(+0.22%)
Mar 12, 2021	83.68	84.01	83.57	83.74	455,528	+0.41(+0.50%)
Mar 11, 2021	83.81	84.10	83.26	83.33	292,063	-0.40(-0.47%)
Mar 10, 2021	82.86	83.91	82.82	83.72	449,103	+1.21(+1.47%)
Mar 09, 2021	82.98	83.43	82.51	82.51	413,507	-0.35(-0.42%)
Mar 08, 2021	82.67	83.63	82.37	82.86	547,043	+0.66(+0.80%)
Mar 05, 2021	81.05	82.47	80.82	82.20	437,461	+2.09(+2.61%)
Mar 04, 2021	80.34	81.38	79.28	80.10	820,348	-0.02(-0.02%)
Mar 03, 2021	79.97	80.71	79.77	80.12	322,801	+0.15(+0.19%)
Mar 02, 2021	80.17	80.44	79.92	79.97	320,446	-0.10(-0.12%)
Mar 01, 2021	79.97	80.66	79.91	80.07	393,542	+1.25(+1.59%)
Feb 26, 2021	80.17	80.17	78.78	78.82	704,711	-1.62(-2.01%)
Feb 25, 2021	81.41	81.51	80.14	80.44	538,112	-1.00(-1.23%)
Feb 24, 2021	80.72	81.67	80.47	81.44	380,491	+0.88(+1.09%)
Feb 23, 2021	80.69	80.82	80.05	80.56	385,457	+0.31(+0.38%)
Feb 22, 2021	79.61	80.45	79.55	80.25	336,041	+0.67(+0.84%)
Feb 19, 2021	80.17	80.17	79.55	79.59	255,432	-0.40(-0.50%)
Feb 18, 2021	80.10	80.11	79.69	79.98	215,308	-0.23(-0.29%)
Feb 17, 2021	79.46	80.27	79.29	80.21	278,252	+0.85(+1.08%)
Feb 16, 2021	79.59	79.64	79.22	79.36	231,632	+0.19(+0.24%)
Feb 12, 2021	78.73	79.21	78.66	79.16	278,725	+0.28(+0.36%)
Feb 11, 2021	79.44	79.44	78.50	78.88	265,215	-0.44(-0.55%)
Feb 10, 2021	79.43	79.48	78.95	79.32	216,383	+0.11(+0.14%)
Feb 09, 2021	79.26	79.37	78.84	79.21	298,123	-0.12(-0.16%)
Feb 08, 2021	79.07	79.40	79.03	79.33	239,559	+0.62(+0.78%)
Feb 05, 2021	78.65	78.88	78.57	78.71	233,843	+0.65(+0.83%)
Feb 04, 2021	77.58	78.10	77.40	78.06	338,603	+0.66(+0.85%)
Feb 03, 2021	76.94	77.56	76.87	77.40	336,681	+0.34(+0.45%)
Feb 02, 2021	77.40	77.83	77.04	77.06	264,912	+0.39(+0.51%)
Feb 01, 2021	77.08	77.17	76.16	76.67	300,570	+0.39(+0.51%)
Jan 29, 2021	77.33	77.45	76.02	76.29	464,163	-1.46(-1.88%)
Jan 28, 2021	77.83	78.57	77.70	77.75	450,449	+0.25(+0.32%)
Jan 27, 2021	78.13	78.59	77.26	77.50	483,690	-1.40(-1.77%)
Jan 26, 2021	79.25	79.47	78.77	78.90	357,313	-0.15(-0.19%)
Jan 25, 2021	78.39	79.05	78.07	79.05	380,734	+0.55(+0.70%)
Jan 22, 2021	78.22	78.75	78.02	78.50	309,063	-0.22(-0.28%)
Jan 21, 2021	79.36	79.36	78.58	78.72	370,683	-0.81(-1.02%)
Jan 20, 2021	79.53	79.65	79.03	79.53	324,221	+0.24(+0.30%)
Jan 19, 2021	79.45	79.59	79.21	79.29	527,964	+0.37(+0.47%)
Jan 15, 2021	79.11	79.24	78.37	78.93	401,328	-0.75(-0.94%)
Jan 14, 2021	79.18	80.11	79.10	79.67	318,265	+0.64(+0.81%)
Jan 13, 2021	79.04	79.21	78.71	79.03	271,585	+0.05(+0.07%)
Jan 12, 2021	78.96	79.18	78.45	78.98	667,384	+0.19(+0.25%)
Jan 11, 2021	78.12	78.98	78.09	78.78	627,684	+0.26(+0.32%)
Jan 08, 2021	78.66	78.68	77.97	78.53	376,671	+0.09(+0.11%)
Jan 07, 2021	78.49	78.69	78.02	78.44	350,484	+0.15(+0.19%)
Jan 06, 2021	77.42	78.72	77.42	78.29	516,559	+0.96(+1.24%)
Jan 05, 2021	76.65	77.82	76.54	77.33	321,102	+0.71(+0.93%)