Dividend Growth Ishares Core ETF (NY: DGRO )

48.06 +0.42 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.38 34.60 34.27 34.28 410,552 +0.05(+0.15%)
Jun 28, 2018 34.08 34.31 33.94 34.23 451,209 +0.11(+0.32%)
Jun 27, 2018 34.45 34.62 34.12 34.12 421,171 -0.28(-0.81%)
Jun 26, 2018 34.49 34.52 34.36 34.40 533,966 -0.22(-0.64%)
Jun 25, 2018 34.75 34.79 34.40 34.62 624,321 -0.28(-0.80%)
Jun 22, 2018 34.97 35.02 34.88 34.90 371,624 +0.07(+0.20%)
Jun 21, 2018 34.94 34.96 34.75 34.83 522,111 -0.18(-0.51%)
Jun 20, 2018 35.12 35.12 34.96 35.01 355,615 -0.03(-0.09%)
Jun 19, 2018 34.90 35.07 34.83 35.04 486,973 -0.14(-0.40%)
Jun 18, 2018 35.14 35.19 35.02 35.18 357,257 -0.17(-0.48%)
Jun 15, 2018 35.35 35.05 35.35 451,754 +0.08(+0.23%)
Jun 14, 2018 35.38 35.40 35.20 35.27 324,848 +0.01(+0.03%)
Jun 13, 2018 35.41 35.43 35.24 35.26 380,175 -0.13(-0.37%)
Jun 12, 2018 35.45 35.45 35.29 35.39 371,812 +0.02(+0.06%)
Jun 11, 2018 35.40 35.47 35.35 35.37 455,083 -0.01(-0.03%)
Jun 08, 2018 35.25 35.38 35.18 35.38 394,694 +0.13(+0.37%)
Jun 07, 2018 35.28 35.33 35.14 35.25 403,004 +0.03(+0.09%)
Jun 06, 2018 35.22 35.22 411,083 +0.31(+0.89%)
Jun 05, 2018 34.95 34.97 34.76 34.91 484,782 -0.02(-0.06%)
Jun 04, 2018 34.88 34.97 34.83 34.93 306,926 +0.19(+0.55%)
Jun 01, 2018 34.61 34.79 34.58 34.74 859,528 +0.32(+0.93%)
May 31, 2018 34.69 34.78 34.36 34.42 411,334 -0.31(-0.89%)
May 30, 2018 34.48 34.81 34.44 34.73 531,821 +0.45(+1.31%)
May 29, 2018 34.49 34.58 34.11 34.28 706,589 -0.46(-1.32%)
May 25, 2018 34.74 34.74 34.74 0 +0.00(+0.00%)
May 24, 2018 34.76 34.81 34.49 34.74 428,904 -0.07(-0.20%)
May 23, 2018 34.60 34.82 34.55 34.81 793,398 +0.09(+0.26%)
May 22, 2018 34.90 34.94 34.68 34.72 1,373,371 -0.10(-0.29%)
May 21, 2018 34.77 34.89 34.74 34.82 398,280 +0.26(+0.75%)
May 18, 2018 34.59 34.62 34.50 34.56 388,174 -0.04(-0.12%)
May 17, 2018 34.62 34.73 34.52 34.60 386,423 -0.03(-0.09%)
May 16, 2018 34.49 34.69 34.49 34.63 348,417 +0.14(+0.41%)
May 15, 2018 34.53 34.54 34.36 34.49 435,674 -0.18(-0.52%)
May 14, 2018 34.70 34.79 34.60 34.67 415,744 +0.05(+0.14%)
May 11, 2018 34.54 34.65 34.47 34.62 396,683 +0.15(+0.44%)
May 10, 2018 34.28 34.54 34.23 34.47 420,799 +0.30(+0.88%)
May 09, 2018 34.01 34.23 33.87 34.17 366,434 +0.25(+0.74%)
May 08, 2018 33.93 34.01 33.72 33.92 549,044 -0.04(-0.12%)
May 07, 2018 34.00 34.09 33.87 33.96 730,523 +0.06(+0.18%)
May 04, 2018 33.33 34.00 33.25 33.90 2,753,049 +0.48(+1.44%)
May 03, 2018 33.44 33.55 32.99 33.42 668,989 -0.11(-0.33%)
May 02, 2018 33.80 33.82 33.47 33.53 444,547 -0.29(-0.86%)
May 01, 2018 33.81 33.84 33.47 33.82 954,438 -0.06(-0.18%)
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%)
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.