High Dividend Ishares Core ETF (NY: HDV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	38.86	38.96	38.85	38.94	1,020,882	+0.07(+0.17%)
Apr 27, 2012	38.92	38.97	38.86	38.87	373,330	-0.02(-0.05%)
Apr 26, 2012	38.55	38.93	38.53	38.89	232,673	+0.30(+0.78%)
Apr 25, 2012	38.41	38.62	38.41	38.59	260,754	+0.26(+0.68%)
Apr 24, 2012	38.09	38.40	38.09	38.32	199,653	+0.30(+0.80%)
Apr 23, 2012	38.06	38.08	37.94	38.02	207,955	-0.27(-0.72%)
Apr 20, 2012	38.10	38.43	38.08	38.30	94,003	+0.29(+0.76%)
Apr 19, 2012	38.18	38.18	37.88	38.01	111,098	-0.11(-0.28%)
Apr 18, 2012	38.07	38.17	38.02	38.12	155,799	-0.12(-0.32%)
Apr 17, 2012	38.05	38.26	37.93	38.24	159,517	+0.31(+0.81%)
Apr 16, 2012	37.83	38.00	37.76	37.93	127,410	+0.21(+0.55%)
Apr 13, 2012	37.89	37.95	37.71	37.72	269,983	-0.22(-0.58%)
Apr 12, 2012	37.87	37.94	37.77	37.94	122,609	+0.15(+0.39%)
Apr 11, 2012	37.88	37.90	37.76	37.79	151,150	+0.17(+0.46%)
Apr 10, 2012	38.02	38.04	37.61	37.62	208,596	-0.44(-1.15%)
Apr 09, 2012	38.06	38.17	38.03	38.06	166,651	-0.31(-0.81%)
Apr 05, 2012	38.40	38.42	38.24	38.37	201,366	-0.13(-0.35%)
Apr 04, 2012	38.37	38.53	38.37	38.50	159,045	-0.03(-0.07%)
Apr 03, 2012	38.57	38.63	38.36	38.53	148,371	-0.09(-0.23%)
Apr 02, 2012	38.41	38.69	38.37	38.61	157,307	+0.22(+0.58%)
Mar 30, 2012	38.33	38.44	38.27	38.39	142,070	+0.21(+0.55%)
Mar 29, 2012	38.07	38.20	37.84	38.18	340,477	-0.03(-0.07%)
Mar 28, 2012	38.43	38.43	38.10	38.21	195,671	-0.24(-0.63%)
Mar 27, 2012	38.53	38.60	38.43	38.45	222,169	+0.01(+0.02%)
Mar 26, 2012	38.26	38.47	38.26	38.45	242,329	+0.01(+0.02%)
Mar 23, 2012	38.42	38.47	38.29	38.44	184,462	+0.03(+0.07%)
Mar 22, 2012	38.32	38.45	38.30	38.41	218,370	-0.05(-0.14%)
Mar 21, 2012	38.52	38.54	38.39	38.47	245,021	+0.02(+0.05%)
Mar 20, 2012	38.37	38.53	38.33	38.45	492,291	-0.04(-0.10%)
Mar 19, 2012	38.40	38.56	38.35	38.49	202,396	+0.05(+0.14%)
Mar 16, 2012	38.57	38.57	38.42	38.43	339,221	-0.07(-0.17%)
Mar 15, 2012	38.45	38.50	38.34	38.50	580,111	+0.04(+0.10%)
Mar 14, 2012	38.59	38.65	38.39	38.46	403,404	-0.15(-0.40%)
Mar 13, 2012	38.38	38.62	38.34	38.61	674,671	+0.32(+0.82%)
Mar 12, 2012	38.11	38.32	38.11	38.30	230,349	+0.20(+0.53%)
Mar 09, 2012	38.02	38.15	38.00	38.10	192,744	+0.12(+0.32%)
Mar 08, 2012	37.97	38.03	37.94	37.98	304,252	+0.22(+0.59%)
Mar 07, 2012	37.72	37.80	37.56	37.75	181,092	+0.07(+0.20%)
Mar 06, 2012	37.81	37.87	37.62	37.68	278,382	-0.34(-0.88%)
Mar 05, 2012	37.88	38.06	37.84	38.02	254,435	+0.12(+0.32%)
Mar 02, 2012	37.85	37.96	37.77	37.89	470,290	+0.03(+0.09%)
Mar 01, 2012	37.82	37.91	37.76	37.86	168,636	+0.09(+0.25%)
Feb 29, 2012	37.91	37.94	37.71	37.77	457,006	-0.11(-0.28%)
Feb 28, 2012	37.75	37.90	37.71	37.87	189,389	+0.13(+0.36%)
Feb 27, 2012	37.52	37.82	37.51	37.74	156,527	+0.04(+0.11%)
Feb 24, 2012	37.64	37.75	37.61	37.70	163,355	+0.13(+0.34%)
Feb 23, 2012	37.46	37.60	37.37	37.57	194,181	+0.09(+0.25%)
Feb 22, 2012	37.50	37.54	37.38	37.48	273,188	-0.01(-0.04%)
Feb 21, 2012	37.66	37.66	37.45	37.49	309,639	-0.06(-0.16%)
Feb 17, 2012	37.57	37.59	37.47	37.55	347,253	+0.15(+0.40%)
Feb 16, 2012	37.18	37.46	37.16	37.40	312,348	+0.24(+0.63%)
Feb 15, 2012	37.36	37.36	37.10	37.17	301,156	-0.11(-0.31%)
Feb 14, 2012	37.24	37.28	37.08	37.28	177,945	+0.01(+0.02%)
Feb 13, 2012	37.30	37.32	37.19	37.28	306,923	+0.18(+0.49%)
Feb 10, 2012	37.10	37.10	36.99	37.10	581,160	-0.15(-0.40%)
Feb 09, 2012	37.20	37.27	37.10	37.24	1,291,070	+0.11(+0.29%)
Feb 08, 2012	37.16	37.17	37.01	37.14	369,036	+0.01(+0.04%)
Feb 07, 2012	36.95	37.18	36.88	37.12	387,749	+0.13(+0.36%)
Feb 06, 2012	36.97	36.99	36.89	36.99	384,085	-0.01(-0.04%)
Feb 03, 2012	37.04	37.14	36.91	37.00	387,592	+0.15(+0.42%)
Feb 02, 2012	36.92	36.93	36.74	36.85	363,595	+0.03(+0.09%)

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.