Dividend Growth Ishares Core ETF (NY: DGRO )

50.79 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.02 28.07 27.99 28.01 622,427 +0.05(+0.19%)
Jul 28, 2017 27.94 27.97 27.84 27.96 289,587 -0.04(-0.13%)
Jul 27, 2017 28.05 28.07 27.86 27.99 393,926 -0.05(-0.19%)
Jul 26, 2017 28.14 28.14 28.01 28.05 379,342 -0.07(-0.25%)
Jul 25, 2017 28.13 28.15 28.06 28.12 394,663 +0.13(+0.47%)
Jul 24, 2017 28.01 28.01 27.93 27.99 318,996 -0.05(-0.19%)
Jul 21, 2017 28.00 28.04 27.95 28.04 355,764 -0.02(-0.06%)
Jul 20, 2017 28.07 28.09 27.99 28.06 400,651 +0.01(+0.03%)
Jul 19, 2017 27.97 28.05 27.94 28.05 452,982 +0.11(+0.38%)
Jul 18, 2017 27.89 27.94 27.82 27.94 777,195 -0.01(-0.03%)
Jul 17, 2017 27.97 27.99 27.91 27.95 348,618 -0.03(-0.09%)
Jul 14, 2017 27.86 28.02 27.85 27.98 543,488 +0.12(+0.41%)
Jul 13, 2017 27.84 27.88 27.77 27.86 1,193,012 +0.05(+0.19%)
Jul 12, 2017 27.76 27.84 27.76 27.81 335,243 +0.15(+0.54%)
Jul 11, 2017 27.70 27.70 27.53 27.66 283,696 -0.05(-0.19%)
Jul 10, 2017 27.73 27.76 27.70 27.71 491,858 -0.04(-0.13%)
Jul 07, 2017 27.64 27.76 27.62 27.75 266,616 +0.16(+0.58%)
Jul 06, 2017 27.75 27.75 27.56 27.59 503,098 -0.22(-0.80%)
Jul 05, 2017 27.84 27.84 27.72 27.81 398,236 +0.01(+0.03%)
Jul 03, 2017 27.79 27.92 27.79 27.80 198,076 +0.11(+0.38%)
Jun 30, 2017 27.75 27.78 27.65 27.69 313,754 +0.06(+0.22%)
Jun 29, 2017 27.96 27.96 27.48 27.63 456,247 -0.19(-0.70%)
Jun 28, 2017 27.75 27.87 27.74 27.83 436,765 +0.19(+0.70%)
Jun 27, 2017 27.76 27.81 27.61 27.63 1,051,172 -0.13(-0.46%)
Jun 26, 2017 27.82 27.86 27.75 27.76 297,145 +0.01(+0.03%)
Jun 23, 2017 27.73 27.78 27.66 27.75 508,159 +0.03(+0.10%)
Jun 22, 2017 27.72 27.77 27.66 27.72 312,643 +0.02(+0.06%)
Jun 21, 2017 27.79 27.80 27.67 27.71 325,641 -0.03(-0.10%)
Jun 20, 2017 27.83 27.87 27.73 27.73 532,692 -0.18(-0.66%)
Jun 19, 2017 27.81 27.92 27.79 27.92 330,084 +0.20(+0.73%)
Jun 16, 2017 27.73 27.75 27.57 27.72 181,292 -0.04(-0.13%)
Jun 15, 2017 27.60 27.75 27.58 27.75 535,839 -0.01(-0.03%)
Jun 14, 2017 27.79 27.81 27.65 27.76 306,645 +0.01(+0.03%)
Jun 13, 2017 27.68 27.76 27.65 27.75 438,343 +0.11(+0.41%)
Jun 12, 2017 27.61 27.65 27.55 27.64 326,651 +0.00(+0.00%)
Jun 09, 2017 27.57 27.68 27.49 27.64 374,181 +0.11(+0.38%)
Jun 08, 2017 27.53 27.60 27.47 27.53 271,217 +0.00(+0.00%)
Jun 07, 2017 27.52 27.54 27.45 27.53 563,597 +0.06(+0.22%)
Jun 06, 2017 27.50 27.54 27.43 27.47 348,882 -0.12(-0.45%)
Jun 05, 2017 27.62 27.63 27.57 27.59 487,448 -0.03(-0.10%)
Jun 02, 2017 27.57 27.65 27.52 27.62 334,189 +0.10(+0.35%)
Jun 01, 2017 27.38 27.52 27.34 27.52 292,084 +0.19(+0.71%)
May 31, 2017 27.35 27.35 27.24 27.33 365,547 +0.03(+0.10%)
May 30, 2017 27.28 27.32 27.24 27.30 254,997 -0.02(-0.06%)
May 26, 2017 27.30 27.33 27.28 27.32 328,185 +0.00(+0.00%)
May 25, 2017 27.25 27.35 27.21 27.32 289,509 +0.14(+0.52%)
May 24, 2017 27.17 27.19 27.10 27.18 299,385 +0.04(+0.16%)
May 23, 2017 27.12 27.15 27.07 27.14 1,402,699 +0.06(+0.23%)
May 22, 2017 27.00 27.09 26.96 27.07 294,004 +0.12(+0.46%)
May 19, 2017 26.85 27.00 26.80 26.95 454,825 +0.17(+0.62%)
May 18, 2017 26.70 26.88 26.63 26.78 622,403 +0.04(+0.13%)
May 17, 2017 26.95 26.99 26.73 26.75 1,731,235 -0.41(-1.52%)
May 16, 2017 27.22 27.24 27.10 27.16 300,734 -0.02(-0.06%)
May 15, 2017 27.08 27.19 27.08 27.18 403,832 +0.14(+0.52%)
May 12, 2017 27.05 27.05 26.98 27.04 449,041 -0.04(-0.16%)
May 11, 2017 27.09 27.11 26.93 27.08 369,640 -0.07(-0.26%)
May 10, 2017 27.13 27.15 27.07 27.15 383,073 +0.02(+0.06%)
May 09, 2017 27.21 27.21 27.07 27.14 466,982 -0.04(-0.13%)
May 08, 2017 27.20 27.20 27.12 27.17 445,179 +0.00(+0.00%)
May 05, 2017 27.14 27.18 27.06 27.17 513,685 +0.08(+0.29%)
May 04, 2017 27.09 27.11 26.99 27.09 999,919 +0.04(+0.13%)
May 03, 2017 27.05 27.07 26.95 27.06 4,314,797 +0.00(+0.00%)
May 02, 2017 27.08 27.10 26.99 27.06 2,056,835 +0.00(+0.00%)
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.