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 (%)
Apr 30, 2018 34.25 34.34 33.88 33.88 693,093 -0.26(-0.76%)
Apr 27, 2018 34.12 34.20 34.01 34.14 376,336 +0.04(+0.12%)
Apr 26, 2018 33.92 34.22 33.88 34.10 343,132 +0.24(+0.71%)
Apr 25, 2018 33.78 33.93 33.51 33.86 479,265 +0.07(+0.21%)
Apr 24, 2018 34.26 34.37 33.56 33.79 721,587 -0.33(-0.97%)
Apr 23, 2018 34.20 34.23 33.99 34.12 353,076 +0.02(+0.06%)
Apr 20, 2018 34.37 34.37 33.98 34.10 416,992 -0.23(-0.67%)
Apr 19, 2018 34.41 34.44 34.20 34.33 413,653 -0.17(-0.49%)
Apr 18, 2018 34.60 34.62 34.48 34.50 524,130 +0.00(+0.00%)
Apr 17, 2018 34.54 34.59 34.42 34.50 419,934 +0.21(+0.61%)
Apr 16, 2018 34.24 34.41 34.13 34.29 450,664 +0.29(+0.85%)
Apr 13, 2018 34.30 34.31 33.84 34.00 442,364 -0.11(-0.32%)
Apr 12, 2018 34.06 34.24 33.98 34.11 463,311 +0.26(+0.77%)
Apr 11, 2018 33.84 34.04 33.75 33.85 521,430 -0.20(-0.59%)
Apr 10, 2018 33.97 34.16 33.81 34.05 546,720 +0.46(+1.37%)
Apr 09, 2018 33.70 34.10 33.56 33.59 3,134,887 +0.11(+0.33%)
Apr 06, 2018 33.97 34.10 33.24 33.48 974,256 -0.70(-2.05%)
Apr 05, 2018 34.19 34.31 34.03 34.18 1,000,730 +0.17(+0.50%)
Apr 04, 2018 33.16 34.07 33.10 34.01 661,501 +0.39(+1.16%)
Apr 03, 2018 33.34 33.66 33.15 33.62 1,683,208 +0.46(+1.39%)
Apr 02, 2018 33.83 33.87 32.82 33.16 1,208,895 -0.74(-2.18%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.41(+1.22%)
Mar 28, 2018 33.55 33.82 33.38 33.49 692,897 +0.00(+0.00%)
Mar 27, 2018 34.07 34.15 33.28 33.49 672,469 -0.45(-1.33%)
Mar 26, 2018 33.56 33.97 33.32 33.94 771,778 +0.86(+2.60%)
Mar 23, 2018 33.85 33.92 33.05 33.08 954,822 -0.70(-2.07%)
Mar 22, 2018 34.38 34.48 33.73 33.78 719,629 -1.07(-3.07%)
Mar 21, 2018 34.94 35.19 34.85 34.85 457,886 -0.10(-0.29%)
Mar 20, 2018 35.02 35.06 34.87 34.95 277,148 +0.02(+0.06%)
Mar 19, 2018 35.27 35.27 34.69 34.93 726,487 -0.40(-1.13%)
Mar 16, 2018 35.27 35.48 35.27 35.33 352,702 +0.06(+0.17%)
Mar 15, 2018 35.32 35.45 35.20 35.27 308,591 +0.00(+0.00%)
Mar 14, 2018 35.69 35.70 35.18 35.27 342,777 -0.27(-0.76%)
Mar 13, 2018 35.85 35.93 35.45 35.54 417,492 -0.15(-0.42%)
Mar 12, 2018 35.86 35.94 35.65 35.69 865,878 -0.13(-0.36%)
Mar 09, 2018 35.44 35.83 35.37 35.82 520,100 +0.58(+1.65%)
Mar 08, 2018 35.13 35.26 35.01 35.24 370,148 +0.19(+0.54%)
Mar 07, 2018 35.10 34.73 35.05 557,006 -0.07(-0.20%)
Mar 06, 2018 35.23 35.25 34.90 35.12 456,101 +0.02(+0.06%)
Mar 05, 2018 34.57 35.19 34.52 35.10 450,012 +0.37(+1.07%)
Mar 02, 2018 34.32 34.79 34.23 34.73 756,890 +0.14(+0.40%)
Mar 01, 2018 35.02 35.27 34.36 34.59 801,102 -0.45(-1.28%)
Feb 28, 2018 35.60 35.68 35.04 35.04 496,255 -0.44(-1.24%)
Feb 27, 2018 35.93 36.05 35.47 35.48 662,722 -0.44(-1.22%)
Feb 26, 2018 35.66 35.94 35.58 35.92 564,261 +0.42(+1.18%)
Feb 23, 2018 35.21 35.50 35.09 35.50 595,886 +0.48(+1.37%)
Feb 22, 2018 35.12 35.34 34.94 35.02 677,689 +0.02(+0.06%)
Feb 21, 2018 35.22 35.58 34.99 35.00 472,454 -0.19(-0.54%)
Feb 20, 2018 35.37 35.46 35.08 35.19 634,296 -0.32(-0.90%)
Feb 16, 2018 35.51 35.51 35.51 0 +0.10(+0.28%)
Feb 15, 2018 35.23 35.42 34.90 35.41 566,558 +0.45(+1.29%)
Feb 14, 2018 34.39 35.00 34.38 34.96 981,877 +0.40(+1.16%)
Feb 13, 2018 34.30 34.62 34.20 34.56 672,270 +0.13(+0.38%)
Feb 12, 2018 34.25 34.63 34.01 34.43 1,016,922 +0.44(+1.29%)
Feb 09, 2018 33.87 34.23 32.94 33.99 1,310,841 +0.53(+1.58%)
Feb 08, 2018 34.70 34.70 33.46 33.46 1,587,467 -1.26(-3.63%)
Feb 07, 2018 34.68 35.22 34.62 34.72 1,128,764 -0.06(-0.17%)
Feb 06, 2018 33.60 34.85 33.43 34.78 2,112,475 +0.14(+0.40%)
Feb 05, 2018 35.39 35.69 34.01 34.64 1,665,549 -1.08(-3.02%)
Feb 02, 2018 36.20 36.30 35.70 35.72 1,166,016 -0.68(-1.87%)
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.