High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	41.25	41.43	41.20	41.20	522,404	-0.03(-0.08%)
Jul 30, 2012	41.15	41.32	41.07	41.23	232,780	+0.03(+0.07%)
Jul 27, 2012	40.72	41.33	40.72	41.21	345,693	+0.63(+1.56%)
Jul 26, 2012	40.39	40.64	40.39	40.58	456,273	+0.62(+1.56%)
Jul 25, 2012	40.06	40.10	39.84	39.95	375,322	+0.04(+0.10%)
Jul 24, 2012	40.33	40.33	39.66	39.91	350,312	-0.41(-1.02%)
Jul 23, 2012	40.28	40.37	40.13	40.32	501,205	-0.26(-0.65%)
Jul 20, 2012	40.62	40.68	40.49	40.58	288,562	-0.24(-0.59%)
Jul 19, 2012	40.95	40.96	40.70	40.82	688,293	-0.11(-0.28%)
Jul 18, 2012	40.68	40.99	40.64	40.94	404,512	+0.18(+0.44%)
Jul 17, 2012	40.45	40.82	40.33	40.76	308,311	+0.37(+0.92%)
Jul 16, 2012	40.32	40.47	40.26	40.39	626,472	+0.02(+0.04%)
Jul 13, 2012	39.96	40.38	39.96	40.37	496,839	+0.48(+1.20%)
Jul 12, 2012	39.81	40.01	39.70	39.89	1,827,309	+0.07(+0.19%)
Jul 11, 2012	39.84	39.90	39.66	39.82	571,220	-0.00(-0.01%)
Jul 10, 2012	40.11	40.11	39.73	39.82	358,715	-0.12(-0.29%)
Jul 09, 2012	39.74	39.96	39.74	39.94	660,879	+0.12(+0.30%)
Jul 06, 2012	39.64	39.84	39.64	39.82	391,920	-0.11(-0.28%)
Jul 05, 2012	40.07	40.07	39.85	39.93	480,621	-0.20(-0.49%)
Jul 03, 2012	40.14	40.14	40.02	40.13	255,276	-0.01(-0.02%)
Jul 02, 2012	39.90	40.13	39.84	40.13	526,667	+0.26(+0.66%)
Jun 29, 2012	39.72	39.87	39.61	39.87	443,401	+0.60(+1.54%)
Jun 28, 2012	39.07	39.27	38.86	39.27	464,105	+0.07(+0.19%)
Jun 27, 2012	38.99	39.23	38.99	39.19	625,407	+0.32(+0.81%)
Jun 26, 2012	38.91	38.96	38.73	38.88	370,987	+0.08(+0.21%)
Jun 25, 2012	38.84	38.86	38.70	38.80	368,418	-0.38(-0.98%)
Jun 22, 2012	39.14	39.22	39.06	39.18	256,729	+0.24(+0.60%)
Jun 21, 2012	39.39	39.47	38.90	38.94	3,994,113	-0.42(-1.06%)
Jun 20, 2012	39.53	39.55	39.18	39.36	442,775	-0.23(-0.58%)
Jun 19, 2012	39.66	39.74	39.48	39.59	4,049,073	-0.27(-0.67%)
Jun 18, 2012	39.68	39.92	39.68	39.86	420,062	+0.09(+0.22%)
Jun 15, 2012	39.84	39.87	39.70	39.77	564,627	+0.14(+0.36%)
Jun 14, 2012	39.21	39.80	39.19	39.63	489,725	+0.48(+1.24%)
Jun 13, 2012	39.06	39.31	39.03	39.14	228,986	+0.05(+0.14%)
Jun 12, 2012	38.86	39.09	38.68	39.09	252,044	+0.28(+0.73%)
Jun 11, 2012	39.10	39.10	38.75	38.81	324,741	-0.09(-0.22%)
Jun 08, 2012	38.63	38.90	38.63	38.90	291,715	+0.25(+0.64%)
Jun 07, 2012	38.77	38.77	38.59	38.65	287,315	+0.13(+0.35%)
Jun 06, 2012	38.12	38.51	38.08	38.51	428,072	+0.54(+1.42%)
Jun 05, 2012	37.85	38.02	37.75	37.98	245,247	+0.07(+0.18%)
Jun 04, 2012	37.87	37.95	37.73	37.91	152,359	+0.08(+0.21%)
Jun 01, 2012	37.96	38.07	37.79	37.83	419,564	-0.50(-1.30%)
May 31, 2012	38.28	38.55	38.12	38.32	182,620	+0.08(+0.21%)
May 30, 2012	38.32	38.49	38.22	38.24	192,569	-0.26(-0.66%)
May 29, 2012	38.45	38.55	38.35	38.50	292,467	+0.19(+0.51%)
May 25, 2012	38.29	38.47	38.21	38.30	215,072	-0.03(-0.07%)
May 24, 2012	38.14	38.36	38.12	38.33	559,729	+0.28(+0.74%)
May 23, 2012	38.16	38.27	37.80	38.05	330,402	-0.26(-0.67%)
May 22, 2012	38.27	38.47	38.16	38.30	221,830	+0.02(+0.05%)
May 21, 2012	38.28	38.29	38.11	38.28	695,788	+0.10(+0.26%)
May 18, 2012	38.43	38.47	38.14	38.18	226,181	-0.08(-0.21%)
May 17, 2012	38.45	38.52	38.26	38.26	551,164	-0.17(-0.44%)
May 16, 2012	38.49	38.57	38.39	38.43	193,000	+0.05(+0.12%)
May 15, 2012	38.49	38.58	38.29	38.39	285,362	-0.15(-0.40%)
May 14, 2012	38.49	38.65	38.31	38.54	185,542	-0.17(-0.45%)
May 11, 2012	38.64	38.96	38.64	38.71	233,203	+0.03(+0.09%)
May 10, 2012	38.62	38.79	38.59	38.68	473,958	+0.27(+0.70%)
May 09, 2012	38.40	38.55	38.23	38.41	486,006	-0.26(-0.68%)
May 08, 2012	38.53	38.69	38.47	38.67	183,505	+0.01(+0.02%)
May 07, 2012	38.44	38.75	38.44	38.67	185,419	-0.01(-0.02%)
May 04, 2012	38.85	38.92	38.64	38.67	309,714	-0.30(-0.76%)
May 03, 2012	39.01	39.10	38.91	38.97	271,006	-0.07(-0.19%)
May 02, 2012	39.02	39.06	38.92	39.04	260,329	-0.05(-0.14%)