Dividend Growth Ishares Core ETF (NY: DGRO )

48.59 +1.33 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 30.63 30.67 30.57 30.62 498,662 -0.08(-0.26%)
Feb 27, 2017 30.68 30.71 30.61 30.70 440,083 +0.02(+0.07%)
Feb 24, 2017 30.53 30.68 30.52 30.68 298,242 +0.05(+0.16%)
Feb 23, 2017 30.67 30.68 30.50 30.63 487,771 +0.06(+0.20%)
Feb 22, 2017 30.53 30.58 30.49 30.57 440,341 +0.00(+0.01%)
Feb 21, 2017 30.50 30.60 30.45 30.57 471,849 +0.17(+0.55%)
Feb 17, 2017 30.40 30.40 30.40 0 +0.04(+0.13%)
Feb 16, 2017 30.36 30.36 30.22 30.36 473,169 +0.04(+0.13%)
Feb 15, 2017 30.09 30.35 30.09 30.32 599,467 +0.23(+0.76%)
Feb 14, 2017 29.95 30.11 29.91 30.09 484,855 +0.12(+0.40%)
Feb 13, 2017 29.90 30.01 29.88 29.97 355,841 +0.17(+0.57%)
Feb 10, 2017 29.74 29.82 29.61 29.80 257,205 +0.12(+0.40%)
Feb 09, 2017 29.57 29.72 29.54 29.68 633,170 +0.17(+0.58%)
Feb 08, 2017 29.50 29.52 29.43 29.51 332,774 +0.02(+0.07%)
Feb 07, 2017 29.62 29.62 29.48 29.49 281,432 +0.01(+0.03%)
Feb 06, 2017 29.48 29.53 29.43 29.48 540,771 -0.03(-0.10%)
Feb 03, 2017 29.45 29.52 29.37 29.51 360,407 +0.24(+0.82%)
Feb 02, 2017 29.20 29.29 29.15 29.27 521,500 +0.05(+0.17%)
Feb 01, 2017 29.31 29.36 29.14 29.22 628,341 -0.01(-0.03%)
Jan 31, 2017 29.19 29.25 29.10 29.23 604,235 -0.05(-0.17%)
Jan 30, 2017 29.33 29.33 29.14 29.28 690,200 -0.12(-0.41%)
Jan 27, 2017 29.45 29.45 29.36 29.40 385,502 -0.01(-0.03%)
Jan 26, 2017 29.44 29.46 29.36 29.41 327,686 -0.03(-0.10%)
Jan 25, 2017 29.37 29.46 29.32 29.44 488,747 +0.23(+0.79%)
Jan 24, 2017 29.07 29.26 29.04 29.21 485,131 +0.19(+0.64%)
Jan 23, 2017 29.08 29.09 28.93 29.02 272,535 -0.11(-0.36%)
Jan 20, 2017 29.14 29.18 29.02 29.13 310,542 +0.15(+0.52%)
Jan 19, 2017 29.14 29.15 28.91 28.98 417,249 -0.14(-0.48%)
Jan 18, 2017 29.05 29.12 29.00 29.12 231,056 +0.06(+0.21%)
Jan 17, 2017 29.11 29.12 28.99 29.06 394,343 -0.09(-0.31%)
Jan 13, 2017 29.15 29.15 29.15 0 +0.05(+0.17%)
Jan 12, 2017 29.14 29.14 28.90 29.10 370,195 -0.08(-0.27%)
Jan 11, 2017 29.13 29.21 29.00 29.18 517,801 +0.07(+0.24%)
Jan 10, 2017 29.13 29.23 29.06 29.11 297,394 +0.00(+0.00%)
Jan 09, 2017 29.21 29.21 29.11 29.11 355,410 -0.11(-0.37%)
Jan 06, 2017 29.19 29.28 29.08 29.22 329,231 +0.10(+0.33%)
Jan 05, 2017 29.22 29.22 29.04 29.12 726,314 -0.09(-0.31%)
Jan 04, 2017 29.18 29.23 29.15 29.21 278,037 +0.15(+0.52%)
Jan 03, 2017 29.13 29.13 28.93 29.06 386,781 +0.16(+0.55%)
Dec 30, 2016 28.90 28.90 28.90 0 -0.12(-0.41%)
Dec 29, 2016 29.03 29.08 28.96 29.02 528,758 +0.02(+0.07%)
Dec 28, 2016 29.28 29.28 28.99 29.00 436,087 -0.22(-0.75%)
Dec 27, 2016 29.28 29.29 29.21 29.22 261,004 +0.05(+0.17%)
Dec 23, 2016 29.17 29.17 29.17 0 +0.02(+0.07%)
Dec 22, 2016 29.22 29.22 29.09 29.15 468,850 -0.05(-0.17%)
Dec 21, 2016 29.29 29.30 29.20 29.20 336,663 -0.23(-0.78%)
Dec 20, 2016 29.48 29.48 29.38 29.43 419,782 +0.08(+0.27%)
Dec 19, 2016 29.36 29.40 29.29 29.35 272,503 +0.06(+0.20%)
Dec 16, 2016 29.43 29.45 29.25 29.29 278,953 -0.03(-0.09%)
Dec 15, 2016 29.28 29.44 29.21 29.32 579,869 +0.10(+0.33%)
Dec 14, 2016 29.51 29.51 29.18 29.22 452,095 -0.27(-0.92%)
Dec 13, 2016 29.47 29.54 29.40 29.49 440,947 +0.17(+0.58%)
Dec 12, 2016 29.34 29.40 29.27 29.32 314,263 +0.00(+0.00%)
Dec 09, 2016 29.22 29.32 29.15 29.32 306,011 +0.20(+0.69%)
Dec 08, 2016 29.15 29.22 29.03 29.12 530,413 +0.03(+0.10%)
Dec 07, 2016 28.75 29.09 28.68 29.09 1,104,895 +0.37(+1.29%)
Dec 06, 2016 28.72 28.73 28.58 28.72 392,293 +0.09(+0.31%)
Dec 05, 2016 28.65 28.70 28.57 28.63 298,162 +0.13(+0.46%)
Dec 02, 2016 28.52 28.58 28.45 28.50 341,264 -0.01(-0.04%)
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.