Dividend Growth Ishares Core ETF (NY: DGRO )

53.32 USD +0.85 (+1.62%)
Official Closing Price Updated: 6:30 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.29 25.36 25.02 25.03 104,197 -0.19(-0.75%)
Feb 26, 2016 25.46 25.46 25.22 25.22 137,124 -0.12(-0.47%)
Feb 25, 2016 25.14 25.36 25.06 25.34 91,681 +0.26(+1.04%)
Feb 24, 2016 24.87 25.25 24.66 25.08 111,321 +0.09(+0.36%)
Feb 23, 2016 25.21 25.21 24.95 24.99 175,868 -0.25(-0.99%)
Feb 22, 2016 25.22 25.28 25.16 25.24 560,913 +0.30(+1.20%)
Feb 19, 2016 24.85 24.95 24.77 24.94 90,447 +0.00(+0.00%)
Feb 18, 2016 25.01 25.02 24.90 24.94 82,721 -0.04(-0.16%)
Feb 17, 2016 24.91 25.01 24.80 24.98 987,745 +0.31(+1.26%)
Feb 16, 2016 24.63 24.70 24.42 24.67 96,366 +0.40(+1.65%)
Feb 12, 2016 24.03 24.27 24.27 24.27 74,900 +0.46(+1.93%)
Feb 11, 2016 23.70 23.94 23.62 23.81 422,198 -0.31(-1.29%)
Feb 10, 2016 24.28 24.43 24.06 24.12 844,453 -0.04(-0.17%)
Feb 09, 2016 23.95 24.36 23.88 24.16 720,504 -0.02(-0.08%)
Feb 08, 2016 24.12 24.24 23.86 24.18 108,208 -0.19(-0.78%)
Feb 05, 2016 24.59 24.59 24.26 24.37 109,843 -0.31(-1.26%)
Feb 04, 2016 24.59 24.78 24.50 24.68 172,462 +0.11(+0.45%)
Feb 03, 2016 24.53 24.60 24.10 24.57 121,919 +0.19(+0.78%)
Feb 02, 2016 24.56 24.56 24.29 24.38 198,856 -0.41(-1.65%)
Feb 01, 2016 24.64 24.88 24.55 24.79 863,447 -0.04(-0.16%)
Jan 29, 2016 24.31 24.83 24.31 24.83 128,651 +0.58(+2.40%)
Jan 28, 2016 24.29 24.29 24.00 24.25 76,904 +0.13(+0.53%)
Jan 27, 2016 24.18 24.50 23.95 24.12 139,541 -0.12(-0.50%)
Jan 26, 2016 23.99 24.28 23.99 24.24 105,027 +0.36(+1.51%)
Jan 25, 2016 24.18 24.18 23.86 23.88 89,385 -0.34(-1.40%)
Jan 22, 2016 24.22 24.22 24.01 24.22 338,345 +0.42(+1.76%)
Jan 21, 2016 23.72 24.02 23.55 23.80 125,036 +0.09(+0.38%)
Jan 20, 2016 23.70 23.86 23.18 23.71 224,573 -0.28(-1.17%)
Jan 19, 2016 24.17 24.20 23.78 23.99 115,735 +0.06(+0.27%)
Jan 15, 2016 23.72 23.93 23.93 23.93 380,900 -0.47(-1.92%)
Jan 14, 2016 24.18 24.54 24.00 24.40 125,108 +0.36(+1.48%)
Jan 13, 2016 24.65 24.65 23.97 24.04 123,825 -0.52(-2.12%)
Jan 12, 2016 24.50 24.61 24.25 24.56 233,941 +0.21(+0.86%)
Jan 11, 2016 24.41 24.45 24.10 24.35 120,387 +0.07(+0.29%)
Jan 08, 2016 24.75 24.76 24.28 24.28 148,443 -0.30(-1.22%)
Jan 07, 2016 24.75 24.94 24.53 24.58 323,169 -0.47(-1.88%)
Jan 06, 2016 25.03 25.21 24.98 25.05 56,316 -0.35(-1.38%)
Jan 05, 2016 25.40 25.45 25.24 25.40 96,715 +0.09(+0.36%)
Jan 04, 2016 25.30 25.31 25.04 25.31 103,634 -0.38(-1.48%)
Dec 31, 2015 25.85 25.69 25.69 25.69 1,732,900 -0.26(-1.00%)
Dec 30, 2015 26.07 26.07 25.91 25.95 128,976 -0.14(-0.54%)
Dec 29, 2015 26.02 26.13 25.99 26.09 175,883 +0.25(+0.97%)
Dec 28, 2015 25.83 25.84 25.69 25.84 135,440 -0.08(-0.31%)
Dec 24, 2015 25.87 25.92 25.92 25.92 43,700 -0.13(-0.50%)
Dec 23, 2015 25.95 26.07 25.88 26.05 195,780 +0.32(+1.24%)
Dec 22, 2015 25.56 25.81 25.49 25.73 228,659 +0.24(+0.94%)
Dec 21, 2015 25.46 25.51 25.31 25.49 118,376 +0.16(+0.64%)
Dec 18, 2015 25.67 25.67 25.30 25.33 138,376 -0.36(-1.41%)
Dec 17, 2015 26.12 26.13 25.69 25.69 178,498 -0.39(-1.50%)
Dec 16, 2015 25.86 26.11 25.74 26.08 312,379 +0.40(+1.56%)
Dec 15, 2015 25.75 25.80 25.66 25.68 99,709 +0.20(+0.78%)
Dec 14, 2015 25.44 25.48 25.17 25.48 174,897 +0.13(+0.51%)
Dec 11, 2015 25.50 25.59 25.33 25.35 63,533 -0.42(-1.63%)
Dec 10, 2015 25.78 25.94 25.69 25.77 613,982 +0.03(+0.12%)
Dec 09, 2015 25.79 26.13 25.67 25.74 126,727 -0.17(-0.66%)
Dec 08, 2015 25.90 26.03 25.79 25.91 131,511 -0.21(-0.80%)
Dec 07, 2015 26.24 26.24 26.00 26.12 148,041 -0.13(-0.50%)
Dec 04, 2015 25.92 26.28 25.87 26.25 115,820 +0.43(+1.67%)
Dec 03, 2015 26.24 26.24 25.74 25.82 421,189 -0.34(-1.30%)
Dec 02, 2015 26.40 26.41 26.11 26.16 120,955 -0.21(-0.80%)
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.