High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.83	51.90	51.17	51.17	391,505	-0.93(-1.78%)
Jul 30, 2014	52.55	52.55	52.00	52.10	2,019,892	-0.34(-0.65%)
Jul 29, 2014	52.87	52.89	52.41	52.44	675,116	+0.06(+0.11%)
Jul 28, 2014	52.37	52.45	52.18	52.39	501,766	+0.03(+0.05%)
Jul 25, 2014	52.48	52.55	52.28	52.36	216,314	-0.22(-0.42%)
Jul 24, 2014	52.54	52.64	52.48	52.58	916,561	+0.05(+0.09%)
Jul 23, 2014	52.64	52.64	52.45	52.53	662,729	-0.08(-0.15%)
Jul 22, 2014	52.54	52.68	52.50	52.61	222,664	+0.13(+0.25%)
Jul 21, 2014	52.40	52.52	52.34	52.48	254,517	-0.15(-0.29%)
Jul 18, 2014	52.34	52.67	52.27	52.63	563,003	+0.44(+0.85%)
Jul 17, 2014	52.55	52.75	52.18	52.18	315,260	-0.54(-1.03%)
Jul 16, 2014	52.56	52.73	52.53	52.73	1,279,384	+0.40(+0.77%)
Jul 15, 2014	52.50	52.59	52.21	52.32	527,472	-0.22(-0.42%)
Jul 14, 2014	52.61	52.64	52.50	52.54	225,427	+0.10(+0.19%)
Jul 11, 2014	52.48	52.57	52.32	52.45	303,491	-0.12(-0.22%)
Jul 10, 2014	52.39	52.59	52.27	52.57	416,265	-0.03(-0.07%)
Jul 09, 2014	52.57	52.68	52.47	52.60	283,692	+0.12(+0.22%)
Jul 08, 2014	52.56	52.58	52.43	52.48	1,050,794	-0.07(-0.13%)
Jul 07, 2014	52.52	52.69	52.50	52.55	423,433	-0.05(-0.09%)
Jul 03, 2014	52.59	52.60	52.60	52.60	91,663	+0.17(+0.32%)
Jul 02, 2014	52.54	52.54	52.36	52.43	430,152	-0.06(-0.12%)
Jul 01, 2014	52.43	52.61	52.31	52.50	711,361	+0.19(+0.36%)
Jun 30, 2014	52.34	52.43	52.23	52.31	361,841	-0.03(-0.05%)
Jun 27, 2014	52.29	52.34	52.07	52.34	405,218	+0.00(+0.00%)
Jun 26, 2014	52.36	52.36	52.03	52.34	389,726	-0.12(-0.22%)
Jun 25, 2014	52.19	52.48	52.18	52.45	320,454	+0.17(+0.33%)
Jun 24, 2014	52.48	52.57	52.27	52.28	448,075	-0.25(-0.48%)
Jun 23, 2014	52.67	52.69	52.43	52.54	619,962	-0.12(-0.22%)
Jun 20, 2014	52.69	52.71	52.56	52.65	286,588	+0.12(+0.24%)
Jun 19, 2014	52.21	52.53	52.21	52.53	315,411	+0.34(+0.65%)
Jun 18, 2014	51.76	52.20	51.68	52.19	483,542	+0.50(+0.96%)
Jun 17, 2014	51.71	51.72	51.56	51.70	723,881	-0.02(-0.04%)
Jun 16, 2014	51.41	51.81	51.40	51.72	285,923	+0.30(+0.58%)
Jun 13, 2014	51.28	51.47	51.20	51.42	416,555	+0.34(+0.67%)
Jun 12, 2014	51.08	51.15	50.98	51.08	383,094	-0.09(-0.17%)
Jun 11, 2014	51.28	51.33	51.12	51.17	787,880	-0.19(-0.36%)
Jun 10, 2014	51.10	51.37	51.10	51.35	1,357,582	+0.13(+0.26%)
Jun 06, 2014	51.30	51.34	51.17	51.22	257,353	+0.01(+0.01%)
Jun 05, 2014	51.08	51.23	50.91	51.21	379,999	+0.21(+0.41%)
Jun 04, 2014	50.93	51.02	50.86	51.01	241,877	+0.03(+0.05%)
Jun 03, 2014	50.96	51.03	50.89	50.98	321,338	-0.03(-0.07%)
Jun 02, 2014	51.17	51.17	50.95	51.01	1,405,246	-0.08(-0.15%)
May 30, 2014	50.89	51.12	50.81	51.09	1,505,343	+0.23(+0.46%)
May 29, 2014	50.77	50.86	50.64	50.86	934,486	+0.21(+0.42%)
May 28, 2014	50.68	50.75	50.59	50.64	600,034	+0.05(+0.11%)
May 27, 2014	50.65	50.65	50.53	50.59	786,120	+0.10(+0.19%)
May 23, 2014	50.55	50.49	50.49	50.49	505,482	-0.03(-0.05%)
May 22, 2014	50.37	50.57	50.37	50.52	150,270	+0.12(+0.23%)
May 21, 2014	50.22	50.42	50.18	50.40	242,819	+0.30(+0.60%)
May 20, 2014	50.36	50.36	50.01	50.10	249,493	-0.23(-0.46%)
May 19, 2014	50.35	50.38	50.22	50.33	371,015	-0.17(-0.33%)
May 16, 2014	50.44	50.50	50.29	50.50	289,361	+0.14(+0.29%)
May 15, 2014	50.58	50.64	50.29	50.35	322,949	-0.31(-0.61%)
May 14, 2014	50.55	50.79	50.55	50.66	494,697	+0.03(+0.05%)
May 13, 2014	50.63	50.68	50.53	50.64	285,379	+0.07(+0.14%)
May 12, 2014	50.73	50.80	50.45	50.57	453,304	+0.05(+0.10%)
May 09, 2014	50.59	50.67	50.42	50.52	350,102	-0.05(-0.10%)
May 08, 2014	50.52	50.78	50.48	50.57	710,978	-0.03(-0.07%)
May 07, 2014	50.33	50.62	50.28	50.60	337,999	+0.40(+0.80%)
May 06, 2014	50.46	50.46	50.20	50.20	379,030	-0.33(-0.65%)
May 05, 2014	50.28	50.55	50.22	50.53	182,270	+0.06(+0.12%)
May 02, 2014	50.74	50.75	50.42	50.47	218,468	-0.26(-0.52%)