Dividend Growth Ishares Core ETF (NY: DGRO )

46.77 +1.19 (+2.61%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.04 54.21 53.38 53.41 1,717,149 -0.78(-1.44%)
Mar 30, 2022 54.39 54.52 53.95 54.19 1,715,227 -0.28(-0.51%)
Mar 29, 2022 54.37 54.55 54.03 54.47 1,890,244 +0.56(+1.04%)
Mar 28, 2022 53.70 53.93 53.36 53.91 1,739,127 +0.13(+0.24%)
Mar 25, 2022 53.52 53.86 53.42 53.78 1,675,705 +0.40(+0.75%)
Mar 24, 2022 53.03 53.40 52.88 53.38 1,522,785 +0.35(+0.66%)
Mar 23, 2022 53.57 53.59 53.03 53.03 1,541,123 -0.72(-1.34%)
Mar 22, 2022 53.66 53.87 53.57 53.75 1,720,500 +0.38(+0.71%)
Mar 21, 2022 53.54 53.81 53.09 53.37 1,528,429 -0.12(-0.22%)
Mar 18, 2022 53.10 53.52 52.85 53.49 3,056,706 +0.29(+0.55%)
Mar 17, 2022 52.49 53.22 52.45 53.20 3,702,856 +0.49(+0.93%)
Mar 16, 2022 52.28 52.72 51.74 52.71 3,423,578 +0.72(+1.38%)
Mar 15, 2022 51.38 52.08 51.33 51.99 1,902,171 +0.95(+1.86%)
Mar 14, 2022 51.24 51.74 50.89 51.04 1,647,595 +0.07(+0.14%)
Mar 11, 2022 51.58 51.82 50.89 50.97 2,057,559 -0.36(-0.70%)
Mar 10, 2022 51.05 51.43 50.81 51.33 2,271,445 -0.30(-0.58%)
Mar 09, 2022 51.62 51.96 51.37 51.63 2,375,577 +0.97(+1.91%)
Mar 08, 2022 51.32 51.89 50.64 50.66 2,918,947 -0.59(-1.15%)
Mar 07, 2022 52.28 52.30 51.24 51.25 2,701,894 -1.21(-2.31%)
Mar 04, 2022 52.02 52.49 51.87 52.46 2,430,534 -0.13(-0.25%)
Mar 03, 2022 52.79 53.03 52.28 52.59 4,128,227 +0.04(+0.08%)
Mar 02, 2022 51.80 52.74 51.77 52.55 3,365,465 +1.01(+1.96%)
Mar 01, 2022 52.14 52.42 51.24 51.54 2,569,530 -0.89(-1.70%)
Feb 28, 2022 51.90 52.55 51.77 52.43 2,369,855 -0.29(-0.55%)
Feb 25, 2022 51.49 52.81 51.87 52.72 2,350,314 +1.46(+2.85%)
Feb 24, 2022 50.27 51.34 50.04 51.26 5,099,657 -0.03(-0.06%)
Feb 23, 2022 52.31 52.37 51.20 51.29 2,394,030 -0.72(-1.38%)
Feb 22, 2022 52.28 52.55 51.65 52.01 3,192,803 -0.45(-0.86%)
Feb 18, 2022 52.46 0 -0.18(-0.34%)
Feb 17, 2022 53.13 53.13 52.55 52.64 1,888,696 -0.80(-1.50%)
Feb 16, 2022 53.16 53.60 53.02 53.44 2,704,738 +0.04(+0.07%)
Feb 15, 2022 53.25 53.51 53.15 53.40 1,594,288 +0.63(+1.19%)
Feb 14, 2022 53.02 53.14 52.34 52.77 3,437,812 -0.29(-0.55%)
Feb 11, 2022 53.79 54.06 52.90 53.06 2,857,719 -0.72(-1.34%)
Feb 10, 2022 54.12 54.68 53.56 53.78 2,117,352 -0.89(-1.63%)
Feb 09, 2022 54.55 54.73 54.50 54.67 3,106,185 +0.50(+0.92%)
Feb 08, 2022 53.82 54.29 53.71 54.17 2,327,354 +0.45(+0.84%)
Feb 07, 2022 53.87 54.05 53.60 53.72 1,731,516 -0.07(-0.13%)
Feb 04, 2022 53.61 54.16 53.31 53.79 2,131,620 -0.09(-0.17%)
Feb 03, 2022 54.34 53.81 53.88 3,644,124 -0.71(-1.30%)
Feb 02, 2022 54.05 54.66 53.99 54.59 2,973,210 +0.49(+0.91%)
Feb 01, 2022 53.85 54.15 53.53 54.10 3,773,122 +0.32(+0.60%)
Jan 31, 2022 53.02 53.80 53.78 1,945,914 +0.46(+0.86%)
Jan 28, 2022 52.46 53.32 51.91 53.32 2,527,500 +0.85(+1.62%)
Jan 27, 2022 52.99 53.47 52.23 52.47 4,393,847 -0.15(-0.29%)
Jan 26, 2022 53.15 53.54 52.12 52.62 4,889,638 -0.11(-0.21%)
Jan 25, 2022 52.32 53.09 51.66 52.73 4,044,307 -0.29(-0.55%)
Jan 24, 2022 52.31 53.07 51.31 53.02 6,016,795 +0.12(+0.23%)
Jan 21, 2022 53.50 53.78 52.82 52.90 4,133,822 -0.59(-1.10%)
Jan 20, 2022 54.10 54.61 53.42 53.49 2,533,520 -0.49(-0.91%)
Jan 19, 2022 54.64 54.71 53.95 53.98 2,274,138 -0.47(-0.86%)
Jan 18, 2022 54.90 55.01 54.29 54.45 2,686,226 -0.91(-1.64%)
Jan 14, 2022 55.36 0 -0.23(-0.41%)
Jan 13, 2022 55.98 56.09 55.46 55.59 2,465,063 -0.29(-0.52%)
Jan 12, 2022 55.94 56.04 55.67 55.88 2,343,594 +0.03(+0.05%)
Jan 11, 2022 55.62 55.85 55.18 55.85 2,460,313 +0.24(+0.43%)
Jan 10, 2022 55.58 55.62 55.01 55.61 3,381,438 -0.06(-0.11%)
Jan 07, 2022 55.60 55.82 55.48 55.67 1,943,906 +0.03(+0.05%)
Jan 06, 2022 55.72 55.86 55.50 55.64 1,684,178 +0.02(+0.04%)
Jan 05, 2022 56.15 56.42 55.59 55.62 2,133,084 -0.44(-0.78%)
Jan 04, 2022 55.83 56.19 55.83 56.06 2,025,725 +0.41(+0.74%)
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.