Dividend Growth Ishares Core ETF (NY: DGRO )

50.06 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 26.81 26.81 26.56 26.72 165,911 -0.17(-0.63%)
Apr 28, 2016 26.97 27.12 26.83 26.89 123,380 -0.20(-0.74%)
Apr 27, 2016 26.99 27.15 26.96 27.09 85,915 +0.09(+0.33%)
Apr 26, 2016 26.96 27.03 26.90 27.00 110,245 +0.10(+0.37%)
Apr 25, 2016 26.89 26.90 26.76 26.90 224,808 -0.04(-0.15%)
Apr 22, 2016 26.88 26.95 26.84 26.94 99,384 +0.06(+0.22%)
Apr 21, 2016 27.06 27.06 26.84 26.88 98,250 -0.12(-0.44%)
Apr 20, 2016 27.04 27.13 26.99 27.00 102,951 +0.00(+0.00%)
Apr 19, 2016 27.03 27.06 26.91 27.00 98,885 +0.10(+0.39%)
Apr 18, 2016 26.67 26.91 26.65 26.90 124,109 +0.18(+0.66%)
Apr 15, 2016 26.75 26.75 26.67 26.72 69,552 -0.02(-0.07%)
Apr 14, 2016 26.78 26.81 26.69 26.74 156,017 +0.00(+0.00%)
Apr 13, 2016 26.68 26.75 26.58 26.74 100,409 +0.25(+0.94%)
Apr 12, 2016 26.30 26.52 26.23 26.49 108,829 +0.24(+0.91%)
Apr 11, 2016 26.40 26.47 26.24 26.25 118,254 -0.03(-0.11%)
Apr 08, 2016 26.41 26.42 26.22 26.28 184,127 +0.08(+0.31%)
Apr 07, 2016 26.33 26.37 26.10 26.20 132,307 -0.29(-1.09%)
Apr 06, 2016 26.28 26.49 26.20 26.49 116,705 +0.28(+1.07%)
Apr 05, 2016 26.36 26.36 26.21 26.21 138,806 -0.25(-0.94%)
Apr 04, 2016 26.58 26.58 26.45 26.46 141,291 -0.12(-0.45%)
Apr 01, 2016 26.22 26.59 26.20 26.58 78,808 +0.18(+0.68%)
Mar 31, 2016 26.48 26.52 26.35 26.40 119,228 -0.07(-0.25%)
Mar 30, 2016 26.52 26.54 26.42 26.47 120,992 +0.14(+0.52%)
Mar 29, 2016 26.09 26.35 26.05 26.33 106,910 +0.18(+0.69%)
Mar 28, 2016 26.18 26.22 26.09 26.15 265,254 +0.03(+0.11%)
Mar 24, 2016 25.97 26.12 26.12 26.12 135,200 -0.04(-0.15%)
Mar 23, 2016 26.25 26.29 26.14 26.16 102,190 -0.30(-1.15%)
Mar 22, 2016 26.47 26.56 26.35 26.46 111,635 -0.05(-0.18%)
Mar 21, 2016 26.48 26.54 26.39 26.51 90,106 +0.05(+0.19%)
Mar 18, 2016 26.49 26.50 26.39 26.46 171,837 +0.08(+0.30%)
Mar 17, 2016 26.20 26.44 26.10 26.38 111,536 +0.24(+0.92%)
Mar 16, 2016 25.95 26.18 25.92 26.14 81,441 +0.13(+0.50%)
Mar 15, 2016 25.89 26.01 25.87 26.01 89,327 -0.04(-0.15%)
Mar 14, 2016 26.01 26.10 25.96 26.05 140,306 -0.05(-0.19%)
Mar 11, 2016 25.94 26.10 25.88 26.10 95,815 +0.37(+1.44%)
Mar 10, 2016 25.86 25.93 25.50 25.73 84,291 +0.00(+0.00%)
Mar 09, 2016 25.76 25.84 25.69 25.73 264,630 +0.07(+0.27%)
Mar 08, 2016 25.79 25.80 25.60 25.66 167,321 -0.22(-0.85%)
Mar 07, 2016 25.71 25.90 25.70 25.88 103,295 +0.07(+0.27%)
Mar 04, 2016 25.72 25.90 25.64 25.81 237,518 +0.08(+0.31%)
Mar 03, 2016 25.63 25.73 25.52 25.73 181,342 +0.10(+0.39%)
Mar 02, 2016 25.54 25.63 25.41 25.63 115,192 +0.14(+0.55%)
Mar 01, 2016 25.25 25.54 25.13 25.49 114,918 +0.46(+1.84%)
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 25.02 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%)
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.