High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	78.55	79.03	78.33	78.94	381,635	+0.71(+0.91%)
Apr 29, 2019	78.23	78.42	78.19	78.22	353,757	+0.00(+0.00%)
Apr 26, 2019	78.00	78.22	77.89	78.22	398,466	+0.21(+0.27%)
Apr 25, 2019	78.00	78.17	77.76	78.02	446,228	-0.48(-0.61%)
Apr 24, 2019	78.77	78.80	78.45	78.50	356,127	-0.36(-0.45%)
Apr 23, 2019	78.61	78.92	78.39	78.85	530,198	+0.29(+0.37%)
Apr 22, 2019	78.31	78.63	78.17	78.56	349,354	+0.20(+0.25%)
Apr 18, 2019	78.80	78.80	78.22	78.37	489,230	-0.18(-0.23%)
Apr 17, 2019	78.85	78.88	78.46	78.55	426,239	-0.05(-0.06%)
Apr 16, 2019	78.61	78.75	78.46	78.60	544,993	+0.21(+0.26%)
Apr 15, 2019	78.48	78.51	78.20	78.39	1,201,977	-0.07(-0.08%)
Apr 12, 2019	78.48	78.52	78.22	78.46	465,179	+0.27(+0.35%)
Apr 11, 2019	78.15	78.27	77.89	78.18	1,150,198	+0.12(+0.15%)
Apr 10, 2019	78.07	78.15	77.92	78.07	409,986	+0.11(+0.14%)
Apr 09, 2019	78.15	78.15	77.73	77.96	553,400	-0.46(-0.58%)
Apr 08, 2019	78.22	78.41	78.12	78.41	527,661	+0.17(+0.22%)
Apr 05, 2019	78.06	78.24	77.96	78.24	412,848	+0.36(+0.46%)
Apr 04, 2019	77.79	77.91	77.55	77.89	556,975	+0.17(+0.21%)
Apr 03, 2019	78.08	78.08	77.54	77.72	867,998	-0.09(-0.12%)
Apr 02, 2019	77.98	77.98	77.62	77.81	590,463	-0.07(-0.09%)