Dividend Growth Ishares Core ETF (NY: DGRO )

52.90 USD -0.59 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.12 31.12 30.99 31.09 321,321 +0.03(+0.10%)
May 30, 2017 31.03 31.08 30.99 31.06 224,146 -0.02(-0.06%)
May 26, 2017 31.06 31.09 31.04 31.08 288,480 +0.00(+0.00%)
May 25, 2017 31.00 31.11 30.96 31.08 254,483 +0.16(+0.52%)
May 24, 2017 30.91 30.93 30.83 30.92 263,164 +0.05(+0.16%)
May 23, 2017 30.85 30.89 30.80 30.87 1,232,992 +0.07(+0.23%)
May 22, 2017 30.72 30.82 30.67 30.80 258,434 +0.14(+0.46%)
May 19, 2017 30.54 30.72 30.49 30.66 399,798 +0.19(+0.62%)
May 18, 2017 30.37 30.58 30.30 30.47 547,101 +0.04(+0.13%)
May 17, 2017 30.66 30.71 30.41 30.43 1,521,780 -0.47(-1.52%)
May 16, 2017 30.97 30.99 30.83 30.90 264,350 -0.02(-0.06%)
May 15, 2017 30.81 30.93 30.81 30.92 354,974 +0.16(+0.52%)
May 12, 2017 30.77 30.77 30.70 30.76 394,714 -0.05(-0.16%)
May 11, 2017 30.82 30.84 30.64 30.81 324,919 -0.08(-0.26%)
May 10, 2017 30.86 30.89 30.80 30.89 336,727 +0.02(+0.06%)
May 09, 2017 30.95 30.95 30.80 30.87 410,484 -0.04(-0.13%)
May 08, 2017 30.94 30.94 30.86 30.91 391,319 +0.00(+0.00%)
May 05, 2017 30.87 30.92 30.79 30.91 451,537 +0.09(+0.29%)
May 04, 2017 30.82 30.84 30.70 30.82 878,943 +0.04(+0.13%)
May 03, 2017 30.77 30.80 30.66 30.78 3,792,767 +0.00(+0.00%)
May 02, 2017 30.81 30.83 30.71 30.78 1,807,987 +0.00(+0.00%)
May 01, 2017 30.84 30.84 30.72 30.78 287,923 +0.04(+0.13%)
Apr 28, 2017 30.90 30.90 30.72 30.74 315,952 -0.13(-0.42%)
Apr 27, 2017 30.87 30.91 30.79 30.87 243,439 +0.08(+0.26%)
Apr 26, 2017 30.81 30.94 30.79 30.79 279,778 -0.06(-0.19%)
Apr 25, 2017 30.74 30.87 30.69 30.85 541,227 +0.26(+0.85%)
Apr 24, 2017 30.59 30.66 30.56 30.59 276,423 +0.29(+0.96%)
Apr 21, 2017 30.30 30.35 30.24 30.30 249,014 -0.01(-0.03%)
Apr 20, 2017 30.18 30.38 30.13 30.31 318,418 +0.23(+0.76%)
Apr 19, 2017 30.23 30.25 30.04 30.08 451,958 -0.07(-0.23%)
Apr 18, 2017 30.13 30.20 30.04 30.15 471,648 -0.08(-0.26%)
Apr 17, 2017 30.05 30.23 30.02 30.23 953,722 +0.25(+0.83%)
Apr 13, 2017 30.13 30.20 29.96 29.98 488,713 -0.20(-0.66%)
Apr 12, 2017 30.29 30.29 30.13 30.18 503,712 -0.13(-0.43%)
Apr 11, 2017 30.28 30.31 30.10 30.31 486,289 -0.03(-0.10%)
Apr 10, 2017 30.37 30.46 30.26 30.34 449,886 +0.01(+0.03%)
Apr 07, 2017 30.33 30.41 30.26 30.33 331,672 -0.01(-0.03%)
Apr 06, 2017 30.30 30.43 30.23 30.34 385,506 +0.07(+0.23%)
Apr 05, 2017 30.49 30.61 30.24 30.27 2,708,090 -0.12(-0.39%)
Apr 04, 2017 30.34 30.39 30.27 30.39 1,091,393 +0.02(+0.07%)
Apr 03, 2017 30.47 30.48 30.21 30.37 536,394 -0.08(-0.26%)
Mar 31, 2017 30.50 30.54 30.44 30.45 333,647 -0.08(-0.26%)
Mar 30, 2017 30.44 30.56 30.39 30.53 642,209 +0.09(+0.30%)
Mar 29, 2017 30.43 30.48 30.37 30.44 433,359 -0.03(-0.10%)
Mar 28, 2017 30.24 30.53 30.21 30.47 419,039 +0.20(+0.66%)
Mar 27, 2017 30.11 30.30 30.03 30.27 393,123 -0.04(-0.13%)
Mar 24, 2017 30.40 30.45 30.19 30.31 498,754 -0.19(-0.62%)
Mar 23, 2017 30.52 30.66 30.45 30.50 439,252 -0.04(-0.13%)
Mar 22, 2017 30.48 30.56 30.38 30.54 393,545 +0.06(+0.20%)
Mar 21, 2017 30.92 30.93 30.44 30.48 508,977 -0.35(-1.14%)
Mar 20, 2017 30.89 30.90 30.78 30.83 419,499 -0.06(-0.19%)
Mar 17, 2017 30.99 30.99 30.87 30.89 308,767 -0.06(-0.19%)
Mar 16, 2017 31.03 31.03 30.86 30.95 328,537 -0.04(-0.13%)
Mar 15, 2017 30.82 31.04 30.80 30.99 591,000 +0.25(+0.81%)
Mar 14, 2017 30.77 30.77 30.65 30.74 355,719 -0.08(-0.26%)
Mar 13, 2017 30.83 30.84 30.73 30.82 367,508 -0.01(-0.03%)
Mar 10, 2017 30.84 30.85 30.70 30.83 542,192 +0.14(+0.46%)
Mar 09, 2017 30.71 30.74 30.57 30.69 3,163,888 +0.01(+0.03%)
Mar 08, 2017 30.76 30.78 30.65 30.68 452,147 -0.01(-0.03%)
Mar 07, 2017 30.72 30.78 30.67 30.69 355,391 -0.11(-0.36%)
Mar 06, 2017 30.75 30.83 30.68 30.80 461,336 -0.07(-0.23%)
Mar 03, 2017 30.89 30.90 30.78 30.87 410,017 -0.01(-0.03%)
Mar 02, 2017 31.04 31.09 30.85 30.88 429,012 -0.15(-0.48%)
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.