High Dividend Ishares Core ETF (NY: HDV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		70.75	70.75	70.75	0	-0.13(-0.19%)
Dec 28, 2017	70.87	70.93	70.74	70.88	176,802	+0.10(+0.14%)
Dec 27, 2017	70.83	70.90	70.69	70.78	228,239	+0.05(+0.08%)
Dec 26, 2017	70.80	70.94	70.60	70.73	384,613	-0.02(-0.02%)
Dec 22, 2017	70.70	70.88	70.67	70.74	217,219	+0.03(+0.04%)
Dec 21, 2017	70.57	70.90	70.37	70.71	390,936	+0.31(+0.43%)
Dec 20, 2017	70.56	70.59	70.30	70.41	271,336	+0.00(+0.00%)
Dec 19, 2017	70.78	70.82	70.38	70.41	343,293	-0.24(-0.34%)
Dec 18, 2017	70.67	71.01	70.61	70.64	1,075,862	+0.29(+0.41%)
Dec 15, 2017	70.15	70.49	70.08	70.36	260,813	+0.54(+0.77%)
Dec 14, 2017	70.14	70.19	69.82	69.82	292,341	-0.37(-0.52%)
Dec 13, 2017	70.13	70.35	70.06	70.19	276,991	+0.10(+0.14%)
Dec 12, 2017	69.84	70.19	69.77	70.08	392,093	+0.30(+0.42%)
Dec 11, 2017	69.52	69.80	69.44	69.79	435,160	+0.26(+0.38%)
Dec 08, 2017	69.23	69.52	69.14	69.52	209,350	+0.36(+0.52%)
Dec 07, 2017	69.17	69.26	69.03	69.17	263,757	-0.02(-0.03%)
Dec 06, 2017	69.27	69.41	69.12	69.19	305,678	-0.17(-0.25%)
Dec 05, 2017	69.81	69.92	69.31	69.36	289,577	-0.42(-0.60%)
Dec 04, 2017	69.71	70.11	69.68	69.78	501,983	+0.45(+0.65%)
Dec 01, 2017	69.18	69.45	68.69	69.33	398,176	+0.17(+0.25%)
Nov 30, 2017	68.85	69.45	68.83	69.16	759,886	+0.47(+0.69%)
Nov 29, 2017	68.22	68.76	68.18	68.68	251,386	+0.51(+0.74%)
Nov 28, 2017	67.50	68.19	67.50	68.18	227,275	+0.78(+1.15%)
Nov 27, 2017	67.36	67.46	67.34	67.40	280,700	+0.02(+0.03%)
Nov 24, 2017	67.43	67.43	67.34	67.38	87,532	+0.09(+0.14%)
Nov 22, 2017	67.23	67.36	67.18	67.28	182,555	+0.05(+0.08%)
Nov 21, 2017	67.17	67.34	67.13	67.23	344,072	+0.26(+0.38%)
Nov 20, 2017	66.86	67.07	66.84	66.97	178,654	+0.12(+0.19%)
Nov 17, 2017	66.85	67.04	66.85	66.85	230,965	-0.21(-0.31%)
Nov 16, 2017	66.74	67.18	66.72	67.06	526,775	+0.64(+0.96%)
Nov 15, 2017	66.71	66.75	66.40	66.42	285,939	-0.47(-0.70%)
Nov 14, 2017	66.78	66.92	66.54	66.89	568,426	-0.03(-0.05%)
Nov 13, 2017	66.77	67.00	66.77	66.92	205,366	+0.07(+0.10%)
Nov 10, 2017	66.83	66.89	66.64	66.85	215,821	-0.03(-0.05%)
Nov 09, 2017	66.68	66.92	66.54	66.88	479,126	-0.02(-0.03%)
Nov 08, 2017	66.68	66.92	66.59	66.90	317,755	+0.16(+0.24%)
Nov 07, 2017	66.54	66.75	66.51	66.74	276,516	+0.16(+0.23%)
Nov 06, 2017	66.61	66.64	66.39	66.58	286,146	-0.20(-0.30%)
Nov 03, 2017	66.74	66.82	66.66	66.78	268,320	+0.03(+0.05%)
Nov 02, 2017	66.91	66.98	66.50	66.75	425,429	-0.17(-0.26%)
Nov 01, 2017	66.91	67.06	66.87	66.92	330,351	+0.25(+0.37%)
Oct 31, 2017	66.61	66.78	66.50	66.68	740,289	+0.20(+0.30%)
Oct 30, 2017		66.87	66.43	66.47	303,358	-0.53(-0.79%)
Oct 27, 2017	66.96	67.21	66.68	67.00	246,833	-0.01(-0.01%)
Oct 26, 2017	67.09	67.20	66.99	67.01	308,156	+0.15(+0.22%)
Oct 25, 2017	67.17	67.25	66.64	66.86	380,909	-0.51(-0.76%)
Oct 24, 2017	67.63	67.63	67.30	67.38	238,688	-0.17(-0.25%)
Oct 23, 2017	67.70	67.89	67.50	67.55	414,018	-0.16(-0.24%)
Oct 20, 2017	67.66	67.72	67.46	67.71	237,400	+0.16(+0.24%)
Oct 19, 2017	67.38	67.64	67.38	67.55	297,951	+0.06(+0.09%)
Oct 18, 2017	67.49	67.59	67.33	67.48	312,003	+0.13(+0.20%)
Oct 17, 2017	67.28	67.36	67.16	67.35	315,533	+0.03(+0.05%)
Oct 16, 2017	67.25	67.41	67.25	67.32	181,674	+0.11(+0.16%)
Oct 13, 2017	67.38	67.43	67.16	67.21	405,680	-0.12(-0.18%)
Oct 12, 2017	67.41	67.52	67.27	67.34	223,476	-0.33(-0.49%)
Oct 11, 2017	67.61	67.73	67.55	67.67	350,677	-0.05(-0.07%)
Oct 10, 2017	67.55	67.78	67.55	67.72	192,328	+0.40(+0.59%)
Oct 09, 2017	67.31	67.41	67.24	67.32	201,372	+0.10(+0.15%)
Oct 06, 2017	67.26	67.41	67.10	67.22	195,415	-0.24(-0.36%)
Oct 05, 2017	67.34	67.53	67.33	67.46	245,409	+0.16(+0.23%)
Oct 04, 2017	67.13	67.37	67.08	67.31	331,699	+0.05(+0.07%)
Oct 03, 2017	67.12	67.27	67.04	67.26	238,922	+0.17(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.