Dividend Growth Ishares Core ETF (NY: DGRO )

49.53 +0.79 (+1.63%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.67 36.70 36.27 36.45 572,603 -0.07(-0.19%)
Jan 30, 2018 36.68 36.74 36.61 36.52 1,036,256 -0.46(-1.24%)
Jan 29, 2018 37.18 37.22 36.96 36.98 625,383 -0.22(-0.59%)
Jan 26, 2018 36.88 37.20 36.83 37.20 529,935 +0.43(+1.17%)
Jan 25, 2018 36.81 36.84 36.63 36.77 767,071 +0.08(+0.22%)
Jan 24, 2018 36.76 36.83 36.51 36.69 693,332 +0.03(+0.08%)
Jan 23, 2018 36.66 36.73 36.59 36.66 662,300 -0.03(-0.08%)
Jan 22, 2018 36.49 36.69 36.45 36.69 2,082,281 +0.20(+0.55%)
Jan 19, 2018 36.37 36.49 36.33 36.49 569,083 +0.20(+0.55%)
Jan 18, 2018 36.37 36.40 36.21 36.29 1,021,038 -0.08(-0.22%)
Jan 17, 2018 36.17 36.43 36.07 36.37 583,502 +0.38(+1.06%)
Jan 16, 2018 36.23 36.31 35.88 35.99 774,598 -0.05(-0.14%)
Jan 12, 2018 36.04 36.04 36.04 0 +0.25(+0.70%)
Jan 11, 2018 35.65 35.79 35.60 35.79 1,306,508 +0.23(+0.65%)
Jan 10, 2018 35.61 35.41 35.56 572,857 -0.04(-0.11%)
Jan 09, 2018 35.57 35.69 35.54 35.60 710,539 +0.09(+0.25%)
Jan 08, 2018 35.45 35.51 35.38 35.51 823,825 +0.03(+0.08%)
Jan 05, 2018 35.39 35.50 35.31 35.48 668,525 +0.24(+0.68%)
Jan 04, 2018 35.18 35.33 35.14 35.24 594,532 +0.18(+0.51%)
Jan 03, 2018 34.94 35.08 34.90 35.06 683,569 +0.16(+0.46%)
Jan 02, 2018 34.91 34.91 34.80 34.90 732,235 +0.12(+0.35%)
Dec 29, 2017 34.78 34.78 34.78 0 -0.13(-0.37%)
Dec 28, 2017 34.92 34.92 34.83 34.91 296,892 +0.08(+0.23%)
Dec 27, 2017 34.82 34.87 34.78 34.83 362,152 +0.03(+0.09%)
Dec 26, 2017 34.82 34.86 34.76 34.80 264,484 -0.05(-0.14%)
Dec 22, 2017 34.89 34.92 34.77 34.85 341,886 +0.01(+0.03%)
Dec 21, 2017 34.92 34.95 34.82 34.84 554,612 +0.04(+0.11%)
Dec 20, 2017 34.95 34.95 34.78 34.80 419,800 -0.01(-0.03%)
Dec 19, 2017 34.98 34.98 34.80 34.81 602,222 -0.28(-0.80%)
Dec 18, 2017 35.12 35.20 35.04 35.09 546,669 +0.17(+0.49%)
Dec 15, 2017 34.81 34.99 34.70 34.92 396,199 +0.29(+0.84%)
Dec 14, 2017 34.85 34.85 34.62 34.63 358,688 -0.18(-0.52%)
Dec 13, 2017 34.83 34.92 34.80 34.81 303,659 +0.00(+0.00%)
Dec 12, 2017 34.81 34.86 34.73 34.81 326,605 +0.07(+0.20%)
Dec 11, 2017 34.66 34.74 34.62 34.74 479,691 +0.10(+0.29%)
Dec 08, 2017 34.55 34.64 34.52 34.64 502,039 +0.16(+0.46%)
Dec 07, 2017 34.44 34.53 34.41 34.48 607,600 +0.04(+0.12%)
Dec 06, 2017 34.46 34.52 34.42 34.44 387,502 -0.05(-0.14%)
Dec 05, 2017 34.70 34.70 34.46 34.49 599,323 -0.16(-0.46%)
Dec 04, 2017 34.76 34.89 34.65 34.65 374,333 +0.15(+0.43%)
Dec 01, 2017 34.55 34.60 34.15 34.50 531,239 -0.06(-0.17%)
Nov 30, 2017 34.39 34.73 34.39 34.56 462,913 +0.27(+0.79%)
Nov 29, 2017 34.16 34.34 34.14 34.29 389,274 +0.18(+0.53%)
Nov 28, 2017 33.75 34.11 33.73 34.11 350,490 +0.43(+1.28%)
Nov 27, 2017 33.68 33.73 33.65 33.68 912,143 +0.04(+0.12%)
Nov 24, 2017 33.67 33.68 33.64 33.64 123,624 +0.05(+0.15%)
Nov 22, 2017 33.69 33.70 33.56 33.59 1,076,290 -0.09(-0.27%)
Nov 21, 2017 33.61 33.71 33.59 33.68 389,370 +0.19(+0.57%)
Nov 20, 2017 33.46 33.51 33.41 33.49 306,666 +0.07(+0.21%)
Nov 17, 2017 33.46 33.47 33.40 33.42 325,912 -0.10(-0.30%)
Nov 16, 2017 33.38 33.57 33.36 33.52 324,848 +0.30(+0.90%)
Nov 15, 2017 33.25 33.32 33.15 33.22 594,702 -0.18(-0.54%)
Nov 14, 2017 33.29 33.41 33.15 33.40 481,372 +0.01(+0.03%)
Nov 13, 2017 33.25 33.43 33.24 33.39 394,868 +0.07(+0.21%)
Nov 10, 2017 33.30 33.33 33.23 33.32 345,350 -0.01(-0.03%)
Nov 09, 2017 33.32 33.38 33.12 33.33 445,498 -0.13(-0.39%)
Nov 08, 2017 33.36 33.47 33.33 33.46 333,170 +0.08(+0.24%)
Nov 07, 2017 33.41 33.45 33.29 33.38 305,533 +0.02(+0.06%)
Nov 06, 2017 33.42 33.42 33.36 33.36 513,255 -0.06(-0.18%)
Nov 03, 2017 33.32 33.43 33.25 33.42 322,543 +0.12(+0.36%)
Nov 02, 2017 33.25 33.30 33.11 33.30 304,289 +0.06(+0.18%)
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.