High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	87.35	87.47	87.08	87.16	387,133	-0.22(-0.25%)
Aug 30, 2021	87.51	87.59	87.30	87.37	241,493	+0.03(+0.03%)
Aug 27, 2021	87.11	87.54	87.03	87.35	196,602	+0.57(+0.66%)
Aug 26, 2021	87.20	87.20	86.77	86.77	350,109	-0.50(-0.57%)
Aug 25, 2021	87.28	87.46	86.89	87.28	226,265	+0.04(+0.04%)
Aug 24, 2021	87.48	87.51	87.18	87.24	217,436	-0.18(-0.20%)
Aug 23, 2021	87.33	87.71	87.33	87.42	275,688	+0.42(+0.48%)
Aug 20, 2021	86.55	87.17	86.42	87.00	332,266	+0.36(+0.41%)
Aug 19, 2021	86.09	86.89	85.90	86.64	456,677	+0.00(+0.00%)
Aug 18, 2021	87.67	87.67	86.57	86.64	292,811	-1.25(-1.43%)
Aug 17, 2021	87.73	88.09	87.33	87.89	350,224	-0.20(-0.22%)
Aug 16, 2021	87.64	88.09	87.33	88.09	296,241	+0.30(+0.34%)
Aug 13, 2021	87.57	87.87	87.53	87.80	355,558	+0.20(+0.23%)
Aug 12, 2021	87.53	87.61	87.21	87.60	214,185	+0.13(+0.15%)
Aug 11, 2021	87.33	87.58	87.20	87.46	503,453	+0.30(+0.34%)
Aug 10, 2021	86.83	87.22	86.70	87.17	1,139,207	+0.47(+0.54%)
Aug 09, 2021	86.94	86.97	86.59	86.70	216,610	-0.33(-0.38%)
Aug 06, 2021	87.11	87.22	86.93	87.03	283,385	+0.05(+0.06%)
Aug 05, 2021	86.83	87.00	86.64	86.98	193,565	+0.44(+0.51%)
Aug 04, 2021	87.15	87.15	86.52	86.54	434,190	-1.09(-1.25%)
Aug 03, 2021	87.12	87.69	86.76	87.63	259,973	+0.65(+0.75%)
Aug 02, 2021	87.44	87.75	86.92	86.98	352,689	-0.13(-0.14%)
Jul 30, 2021	87.46	87.73	87.01	87.11	369,188	-0.37(-0.42%)
Jul 29, 2021	87.45	87.62	87.29	87.47	239,033	+0.43(+0.49%)
Jul 28, 2021	87.36	87.36	86.87	87.04	411,929	-0.24(-0.28%)
Jul 27, 2021	86.91	87.31	86.49	87.29	228,971	+0.12(+0.13%)
Jul 26, 2021	86.77	87.17	86.69	87.17	243,040	+0.40(+0.46%)
Jul 23, 2021	86.29	86.86	86.11	86.77	230,712	+0.71(+0.82%)
Jul 22, 2021	86.16	86.18	85.71	86.06	176,528	-0.30(-0.34%)
Jul 21, 2021	86.14	86.51	86.07	86.35	263,030	+0.80(+0.93%)
Jul 20, 2021	85.23	86.11	85.04	85.56	401,622	+0.39(+0.45%)
Jul 19, 2021	85.62	85.86	84.39	85.17	855,081	-1.31(-1.51%)
Jul 16, 2021	87.21	87.21	86.38	86.48	324,513	-0.53(-0.61%)
Jul 15, 2021	86.67	87.01	86.60	87.01	218,368	+0.00(+0.00%)
Jul 14, 2021	87.15	87.29	86.86	87.01	290,664	+0.09(+0.10%)
Jul 13, 2021	87.06	87.22	86.83	86.92	259,991	-0.23(-0.27%)
Jul 12, 2021	86.86	87.31	86.71	87.15	218,900	+0.03(+0.03%)
Jul 09, 2021	86.66	87.17	86.55	87.12	207,772	+0.85(+0.99%)
Jul 08, 2021	86.03	86.48	85.83	86.27	427,810	-0.39(-0.45%)
Jul 07, 2021	86.44	86.72	86.20	86.67	268,237	+0.11(+0.12%)
Jul 06, 2021	87.11	87.11	86.00	86.56	379,490	-0.74(-0.85%)
Jul 02, 2021	87.09	87.41	86.85	87.30	242,857	+0.34(+0.39%)
Jul 01, 2021	86.91	87.15	86.70	86.96	569,833	+0.50(+0.58%)
Jun 30, 2021	86.05	86.62	86.05	86.46	189,566	+0.44(+0.51%)
Jun 29, 2021	86.54	86.67	85.94	86.02	249,504	-0.39(-0.46%)
Jun 28, 2021	86.97	86.97	86.29	86.42	340,457	-0.45(-0.52%)
Jun 25, 2021	86.55	86.97	86.45	86.86	341,716	+0.44(+0.51%)
Jun 24, 2021	86.29	86.50	86.07	86.43	229,280	+0.40(+0.47%)
Jun 23, 2021	86.36	86.42	86.02	86.02	187,435	-0.35(-0.40%)
Jun 22, 2021	86.29	86.64	85.96	86.37	199,384	+0.09(+0.10%)
Jun 21, 2021	85.41	86.32	85.40	86.28	280,670	+1.39(+1.64%)
Jun 18, 2021	85.76	85.77	84.84	84.89	471,133	-1.67(-1.92%)
Jun 17, 2021	87.43	87.58	86.11	86.56	374,262	-0.90(-1.03%)
Jun 16, 2021	88.05	88.06	87.20	87.46	445,461	-0.56(-0.64%)
Jun 15, 2021	87.89	88.05	87.72	88.03	444,159	+0.28(+0.32%)
Jun 14, 2021	88.05	88.05	87.23	87.75	371,079	-0.32(-0.37%)
Jun 11, 2021	88.48	88.48	87.82	88.07	228,843	-0.16(-0.18%)
Jun 10, 2021	88.30	88.63	88.12	88.23	323,851	+0.45(+0.51%)
Jun 09, 2021	87.88	88.14	87.73	87.79	444,192	+0.00(+0.00%)
Jun 08, 2021	88.03	88.03	87.48	87.79	268,793	-0.24(-0.27%)
Jun 07, 2021	88.47	88.47	87.94	88.03	822,983	-0.37(-0.42%)
Jun 04, 2021	88.24	88.43	88.12	88.40	241,863	+0.44(+0.49%)
Jun 03, 2021	87.48	88.07	87.37	87.96	330,311	+0.20(+0.22%)
Jun 02, 2021	87.52	87.85	87.23	87.77	240,263	+0.46(+0.53%)