High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	67.68	67.76	66.90	66.91	310,690	-0.58(-0.86%)
Apr 27, 2018	67.03	67.68	67.03	67.49	424,276	+0.18(+0.27%)
Apr 26, 2018	67.03	67.50	66.95	67.31	292,454	+0.13(+0.19%)
Apr 25, 2018	66.91	67.22	66.53	67.18	388,182	+0.20(+0.30%)
Apr 24, 2018	67.66	67.73	66.64	66.99	514,696	-0.34(-0.51%)
Apr 23, 2018	67.13	67.33	66.99	67.33	387,503	+0.25(+0.37%)
Apr 20, 2018	67.55	67.62	66.85	67.08	537,557	-0.50(-0.74%)
Apr 19, 2018	68.02	68.02	67.33	67.58	457,211	-0.78(-1.14%)
Apr 18, 2018	68.69	68.78	68.35	68.36	463,954	-0.31(-0.45%)
Apr 17, 2018	68.78	68.86	68.43	68.67	681,806	+0.17(+0.25%)
Apr 16, 2018	68.17	68.67	68.10	68.49	602,737	+0.67(+0.99%)
Apr 13, 2018	67.94	68.01	67.63	67.82	960,653	+0.13(+0.19%)
Apr 12, 2018	67.93	68.18	67.60	67.69	617,650	+0.08(+0.12%)
Apr 11, 2018	67.56	67.89	67.51	67.61	465,991	-0.25(-0.37%)
Apr 10, 2018	67.54	68.11	67.38	67.87	615,942	+0.92(+1.37%)
Apr 09, 2018	66.99	67.73	66.76	66.95	983,226	+0.28(+0.42%)
Apr 06, 2018	67.40	67.69	66.22	66.67	737,009	-1.07(-1.58%)
Apr 05, 2018	67.42	67.95	67.25	67.74	461,208	+0.45(+0.67%)
Apr 04, 2018	65.99	67.41	65.85	67.29	687,136	+0.67(+1.00%)
Apr 03, 2018	65.88	66.71	65.62	66.62	881,118	+0.95(+1.45%)