Dividend Growth Ishares Core ETF (NY: DGRO )

50.67 -0.43 (-0.84%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.25 22.28 22.00 22.07 55,898 -0.20(-0.90%)
Apr 29, 2015 22.28 22.37 22.24 22.27 36,683 -0.17(-0.75%)
Apr 28, 2015 22.36 22.44 22.25 22.44 23,391 +0.13(+0.56%)
Apr 27, 2015 22.56 22.56 22.31 22.31 34,252 -0.14(-0.63%)
Apr 24, 2015 22.45 22.46 22.33 22.46 22,954 +0.13(+0.56%)
Apr 23, 2015 22.31 22.41 22.23 22.33 34,974 +0.02(+0.08%)
Apr 22, 2015 22.25 22.36 22.17 22.31 47,760 +0.07(+0.30%)
Apr 21, 2015 22.36 22.36 22.18 22.25 59,446 -0.02(-0.08%)
Apr 20, 2015 22.21 22.33 22.21 22.26 33,549 +0.22(+0.99%)
Apr 17, 2015 22.20 22.23 21.97 22.05 54,319 -0.23(-1.05%)
Apr 16, 2015 22.36 22.37 22.26 22.28 63,275 -0.09(-0.41%)
Apr 15, 2015 22.39 22.44 22.33 22.37 59,193 +0.09(+0.39%)
Apr 14, 2015 22.27 22.34 22.13 22.29 65,884 +0.02(+0.10%)
Apr 13, 2015 22.41 22.42 22.23 22.26 74,226 -0.14(-0.64%)
Apr 10, 2015 22.30 22.41 22.26 22.41 45,306 +0.19(+0.87%)
Apr 09, 2015 22.13 22.26 22.06 22.21 40,927 +0.12(+0.53%)
Apr 08, 2015 22.18 22.20 21.98 22.10 33,895 +0.01(+0.04%)
Apr 07, 2015 22.18 22.22 22.08 22.09 55,272 -0.07(-0.30%)
Apr 06, 2015 21.80 22.20 21.79 22.15 74,218 +0.17(+0.76%)
Apr 02, 2015 21.93 21.99 21.99 21.99 34,012 +0.10(+0.46%)
Apr 01, 2015 22.03 22.03 21.80 21.89 62,968 -0.16(-0.72%)
Mar 31, 2015 22.09 22.16 22.00 22.05 40,693 -0.11(-0.49%)
Mar 30, 2015 22.06 22.20 21.96 22.15 77,754 +0.27(+1.23%)
Mar 27, 2015 21.75 21.89 21.75 21.89 47,723 +0.05(+0.23%)
Mar 26, 2015 21.86 21.91 21.71 21.84 95,874 -0.05(-0.23%)
Mar 25, 2015 22.26 22.26 21.89 21.89 73,584 -0.44(-1.99%)
Mar 24, 2015 22.51 22.51 22.31 22.33 87,647 -0.14(-0.62%)
Mar 23, 2015 22.51 22.56 22.47 22.47 76,323 -0.01(-0.05%)
Mar 20, 2015 22.37 22.51 22.35 22.48 99,378 +0.20(+0.91%)
Mar 19, 2015 22.41 22.41 22.21 22.28 231,562 -0.11(-0.49%)
Mar 18, 2015 22.13 22.46 21.99 22.39 86,075 +0.23(+1.03%)
Mar 17, 2015 22.18 22.18 22.03 22.16 56,163 -0.06(-0.27%)
Mar 16, 2015 22.06 22.24 21.91 22.22 51,015 +0.29(+1.34%)
Mar 13, 2015 22.05 22.05 21.80 21.93 38,359 -0.17(-0.76%)
Mar 12, 2015 21.92 22.10 21.91 22.10 110,278 +0.28(+1.27%)
Mar 11, 2015 21.96 21.96 21.79 21.82 64,061 -0.08(-0.38%)
Mar 10, 2015 22.11 22.11 21.90 21.90 57,469 -0.33(-1.47%)
Mar 09, 2015 22.15 22.25 22.10 22.23 45,272 +0.16(+0.72%)
Mar 06, 2015 22.35 22.35 22.04 22.07 66,180 -0.36(-1.61%)
Mar 05, 2015 22.46 22.46 22.37 22.43 37,461 +0.03(+0.12%)
Mar 04, 2015 22.49 22.52 22.31 22.40 58,468 -0.12(-0.53%)
Mar 03, 2015 22.62 22.62 22.44 22.52 56,151 -0.11(-0.48%)
Mar 02, 2015 22.58 22.64 22.51 22.63 49,946 +0.09(+0.41%)
Feb 27, 2015 22.61 22.61 22.52 22.54 36,128 -0.03(-0.15%)
Feb 26, 2015 22.64 22.64 22.52 22.57 33,604 -0.05(-0.22%)
Feb 25, 2015 22.60 22.64 22.60 22.62 42,226 +0.00(+0.00%)
Feb 24, 2015 22.49 22.65 22.48 22.62 54,849 +0.13(+0.60%)
Feb 23, 2015 22.41 22.51 22.40 22.49 25,231 -0.03(-0.15%)
Feb 20, 2015 22.31 22.53 22.26 22.52 64,099 +0.15(+0.67%)
Feb 19, 2015 22.43 22.46 22.33 22.37 35,962 -0.08(-0.34%)
Feb 18, 2015 22.39 22.46 22.35 22.45 37,845 +0.04(+0.19%)
Feb 17, 2015 22.32 22.41 22.29 22.41 59,781 +0.01(+0.04%)
Feb 13, 2015 22.31 22.40 22.40 22.40 47,737 +0.08(+0.38%)
Feb 12, 2015 22.22 22.32 22.20 22.31 35,263 +0.20(+0.91%)
Feb 11, 2015 22.16 22.20 22.00 22.11 25,779 -0.07(-0.33%)
Feb 10, 2015 22.11 22.20 21.95 22.19 83,128 +0.28(+1.29%)
Feb 09, 2015 22.00 22.05 21.75 21.90 46,560 -0.11(-0.49%)
Feb 06, 2015 22.21 22.21 21.98 22.01 53,098 -0.12(-0.53%)
Feb 05, 2015 22.04 22.15 21.96 22.13 25,705 +0.21(+0.96%)
Feb 04, 2015 22.00 22.05 21.88 21.92 66,354 -0.11(-0.49%)
Feb 03, 2015 21.78 22.03 21.76 22.03 125,181 +0.41(+1.90%)
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.