High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	54.74	54.74	54.44	54.56	461,717	-0.19(-0.35%)
May 28, 2015	54.65	54.78	54.52	54.75	1,147,832	+0.01(+0.01%)
May 27, 2015	54.68	54.81	54.53	54.74	1,499,709	+0.17(+0.31%)
May 26, 2015	54.85	54.85	54.42	54.57	430,684	-0.41(-0.74%)
May 22, 2015	55.15	54.98	54.98	54.98	218,999	-0.28(-0.52%)
May 21, 2015	55.15	55.33	55.11	55.26	207,109	+0.16(+0.28%)
May 20, 2015	55.08	55.29	54.98	55.11	258,350	+0.11(+0.19%)
May 19, 2015	55.13	55.13	54.83	55.00	2,108,093	-0.13(-0.23%)
May 18, 2015	55.11	55.18	55.01	55.13	186,373	-0.05(-0.09%)
May 15, 2015	55.00	55.18	54.96	55.18	332,729	+0.19(+0.35%)
May 14, 2015	54.76	55.03	54.69	54.98	281,849	+0.51(+0.93%)
May 13, 2015	54.66	54.82	54.40	54.48	367,266	-0.06(-0.10%)
May 12, 2015	54.40	54.66	54.14	54.54	342,670	-0.03(-0.05%)
May 11, 2015	55.04	55.04	54.54	54.56	308,596	-0.52(-0.94%)
May 08, 2015	54.96	55.18	54.92	55.08	223,391	+0.59(+1.08%)
May 07, 2015	54.39	54.67	54.24	54.49	255,091	+0.00(+0.00%)
May 06, 2015	54.83	54.98	54.21	54.49	249,516	-0.14(-0.25%)
May 05, 2015	55.23	55.23	54.57	54.63	1,391,620	-0.57(-1.03%)
May 04, 2015	55.28	55.45	55.18	55.20	202,529	+0.01(+0.01%)