High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.95	71.73	70.02	71.56	559,673	+0.37(+0.52%)
May 28, 2020	72.09	72.10	71.01	71.19	615,660	-0.39(-0.55%)
May 27, 2020	71.42	71.64	70.54	71.59	429,709	+1.13(+1.60%)
May 26, 2020	70.66	71.06	70.36	70.46	456,945	+1.37(+1.99%)
May 22, 2020	68.92	69.14	68.39	69.09	405,361	-0.03(-0.05%)
May 21, 2020	69.87	70.02	68.98	69.12	364,713	-0.70(-1.00%)
May 20, 2020	69.47	70.05	69.23	69.82	315,066	+1.25(+1.82%)
May 19, 2020	69.82	69.82	68.54	68.58	537,064	-1.42(-2.02%)
May 18, 2020	69.43	70.36	69.29	69.99	511,460	+2.61(+3.87%)
May 15, 2020	67.21	67.79	66.86	67.38	710,116	-0.09(-0.14%)
May 14, 2020	65.95	67.55	65.44	67.47	733,477	+0.90(+1.35%)
May 13, 2020	67.84	67.84	66.13	66.58	736,348	-1.54(-2.27%)
May 12, 2020	69.74	69.74	68.12	68.12	530,039	-1.25(-1.79%)
May 11, 2020	69.29	69.68	68.91	69.37	3,724,917	-0.32(-0.47%)
May 08, 2020	68.91	69.73	68.62	69.69	453,789	+1.86(+2.74%)
May 07, 2020	68.36	68.65	67.73	67.83	640,014	+0.41(+0.61%)
May 06, 2020	68.83	68.93	67.42	67.42	525,525	-1.19(-1.74%)
May 05, 2020	69.20	69.49	68.57	68.62	549,178	+0.55(+0.81%)
May 04, 2020	67.07	68.14	66.77	68.06	522,372	+0.57(+0.85%)
May 01, 2020	68.91	68.98	67.24	67.49	610,329	-2.23(-3.20%)
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(+0.94%)
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	880,861	-1.24(-1.81%)
Apr 17, 2020	66.71	68.39	66.55	68.26	855,633	+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	1,437,626	-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	1,330,425	+2.65(+4.14%)
Apr 07, 2020	66.08	66.28	64.01	64.01	2,135,809	+0.12(+0.19%)
Apr 06, 2020	62.46	64.36	61.84	63.89	1,228,186	+3.45(+5.71%)
Apr 03, 2020	61.56	62.24	59.83	60.44	1,147,020	-1.07(-1.73%)
Apr 02, 2020	59.19	61.72	58.96	61.51	1,101,125	+2.81(+4.78%)
Apr 01, 2020	58.89	59.85	58.12	58.70	1,015,413	-2.32(-3.80%)
Mar 31, 2020	62.14	62.38	60.59	61.02	913,024	-0.98(-1.58%)
Mar 30, 2020	60.25	62.17	59.82	62.00	843,067	+2.23(+3.72%)
Mar 27, 2020	59.91	61.53	59.36	59.77	1,165,313	-1.94(-3.14%)
Mar 26, 2020	58.38	62.26	58.32	61.71	1,527,926	+3.85(+6.65%)
Mar 25, 2020	57.30	60.05	56.14	57.86	1,590,008	+1.08(+1.90%)
Mar 24, 2020	55.09	57.01	54.49	56.79	1,678,032	+4.69(+8.99%)
Mar 23, 2020	54.59	54.59	51.35	52.10	1,844,072	-2.97(-5.39%)
Mar 20, 2020	58.54	58.75	54.91	55.07	1,417,150	-3.25(-5.57%)
Mar 19, 2020	58.71	59.70	57.24	58.32	2,111,265	-1.26(-2.12%)
Mar 18, 2020	59.06	60.54	56.72	59.58	1,521,358	-2.54(-4.09%)
Mar 17, 2020	59.43	62.49	58.54	62.12	1,548,983	+3.86(+6.63%)
Mar 16, 2020	57.74	62.28	57.21	58.26	1,426,044	-5.89(-9.18%)
Mar 13, 2020	62.72	64.15	59.39	64.15	1,333,823	+4.90(+8.26%)
Mar 12, 2020	61.41	63.25	57.21	59.25	2,148,470	-6.30(-9.61%)
Mar 11, 2020	67.15	67.40	64.91	65.55	1,989,806	-3.28(-4.77%)
Mar 10, 2020	68.97	69.01	65.44	68.83	4,223,816	+2.49(+3.75%)
Mar 09, 2020	67.18	68.67	66.12	66.34	2,104,391	-5.91(-8.18%)
Mar 06, 2020	71.45	72.53	70.80	72.26	1,133,649	-1.12(-1.52%)
Mar 05, 2020	73.75	74.33	72.69	73.38	821,752	-2.24(-2.96%)
Mar 04, 2020	73.85	75.61	73.30	75.61	698,326	+3.10(+4.28%)
Mar 03, 2020	74.67	75.52	71.84	72.51	1,774,840	-1.55(-2.09%)