High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	70.66	70.78	69.33	69.73	841,966	-1.44(-2.03%)
Apr 29, 2020	70.61	71.56	70.30	71.17	458,046	+1.72(+2.48%)
Apr 28, 2020	69.85	70.12	69.09	69.44	721,505	+0.32(+0.47%)
Apr 27, 2020	68.12	69.45	67.64	69.12	659,833	+1.25(+1.83%)
Apr 24, 2020	67.78	68.12	67.04	67.88	1,287,965	+0.67(+1.00%)
Apr 23, 2020	67.16	68.29	67.10	67.20	788,257	+0.62(+0.93%)
Apr 22, 2020	67.04	67.11	66.29	66.58	742,198	+1.15(+1.76%)
Apr 21, 2020	65.72	66.35	65.23	65.43	787,409	-1.59(-2.38%)
Apr 20, 2020	66.77	68.23	66.58	67.02	880,862	-1.24(-1.81%)
Apr 17, 2020	66.71	68.39	66.55	68.26	855,634	+2.95(+4.52%)
Apr 16, 2020	65.93	65.93	64.72	65.31	774,915	-0.37(-0.56%)
Apr 15, 2020	66.20	66.20	64.98	65.68	820,789	-1.99(-2.94%)
Apr 14, 2020	67.36	67.88	66.99	67.66	1,626,987	+1.40(+2.11%)
Apr 13, 2020	67.63	67.63	65.66	66.26	1,437,627	-0.94(-1.40%)
Apr 09, 2020	67.94	68.80	66.37	67.20	1,736,830	+0.54(+0.81%)
Apr 08, 2020	64.90	66.91	64.25	66.66	1,330,426	+2.65(+4.14%)
Apr 07, 2020	66.08	66.28	64.01	64.01	2,135,810	+0.12(+0.19%)
Apr 06, 2020	62.46	64.36	61.84	63.89	1,228,187	+3.45(+5.71%)
Apr 03, 2020	61.56	62.24	59.83	60.44	1,147,021	-1.07(-1.73%)
Apr 02, 2020	59.19	61.72	58.96	61.51	1,101,126	+2.81(+4.78%)