Dividend Growth Ishares Core ETF (NY: DGRO )

52.49 USD +0.13 (+0.25%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.86 24.91 24.73 24.82 83,852 -0.14(-0.57%)
Aug 28, 2015 25.03 25.05 24.83 24.96 95,864 -0.01(-0.03%)
Aug 27, 2015 25.48 25.48 24.62 24.97 198,035 +0.43(+1.75%)
Aug 26, 2015 24.44 24.55 23.85 24.54 178,055 +0.79(+3.33%)
Aug 25, 2015 24.93 24.93 23.73 23.75 134,851 -0.39(-1.62%)
Aug 24, 2015 24.70 24.76 22.75 24.14 415,265 -0.94(-3.75%)
Aug 21, 2015 25.57 25.61 25.06 25.08 136,404 -0.68(-2.64%)
Aug 20, 2015 25.93 26.02 25.76 25.76 476,663 -0.46(-1.75%)
Aug 19, 2015 26.34 26.36 26.06 26.22 57,476 -0.14(-0.55%)
Aug 18, 2015 26.36 26.47 26.34 26.36 16,779 -0.06(-0.22%)
Aug 17, 2015 26.17 26.43 26.16 26.42 35,540 +0.13(+0.50%)
Aug 14, 2015 26.23 26.30 26.14 26.29 64,562 +0.10(+0.39%)
Aug 13, 2015 26.29 26.30 26.12 26.19 115,716 -0.05(-0.19%)
Aug 12, 2015 26.12 26.25 25.87 26.24 47,334 +0.07(+0.27%)
Aug 11, 2015 26.21 26.25 26.09 26.17 80,327 -0.21(-0.79%)
Aug 10, 2015 26.35 26.40 26.29 26.38 39,402 +0.27(+1.03%)
Aug 07, 2015 26.19 26.19 26.02 26.11 29,731 -0.06(-0.24%)
Aug 06, 2015 26.36 26.37 26.11 26.17 61,666 -0.19(-0.71%)
Aug 05, 2015 26.45 26.48 26.33 26.36 192,894 +0.15(+0.57%)
Aug 04, 2015 26.38 26.38 26.18 26.21 29,203 -0.03(-0.11%)
Aug 03, 2015 26.32 26.32 26.15 26.24 36,430 -0.11(-0.42%)
Jul 31, 2015 26.44 26.45 26.33 26.35 79,010 -0.02(-0.08%)
Jul 30, 2015 26.32 26.37 26.20 26.37 38,622 +0.06(+0.23%)
Jul 29, 2015 26.19 26.35 26.13 26.31 48,673 +0.21(+0.80%)
Jul 28, 2015 25.95 26.14 25.81 26.10 35,341 +0.35(+1.36%)
Jul 27, 2015 26.07 26.07 25.68 25.75 140,210 -0.11(-0.42%)
Jul 24, 2015 26.00 26.05 25.82 25.86 30,057 -0.19(-0.73%)
Jul 23, 2015 26.17 26.21 26.04 26.05 26,185 -0.14(-0.53%)
Jul 22, 2015 26.27 26.33 26.16 26.19 39,535 -0.12(-0.46%)
Jul 21, 2015 26.48 26.48 26.24 26.31 52,629 -0.16(-0.59%)
Jul 20, 2015 26.46 26.52 26.42 26.46 49,338 -0.00(-0.02%)
Jul 17, 2015 26.55 26.55 26.41 26.47 53,371 -0.10(-0.38%)
Jul 16, 2015 26.55 26.57 26.50 26.57 29,053 +0.15(+0.57%)
Jul 15, 2015 26.48 26.48 26.38 26.42 21,036 -0.04(-0.15%)
Jul 14, 2015 26.36 26.49 26.36 26.46 86,989 +0.08(+0.30%)
Jul 13, 2015 26.39 26.39 26.25 26.38 27,909 +0.21(+0.80%)
Jul 10, 2015 26.21 26.21 26.04 26.17 172,142 +0.28(+1.08%)
Jul 09, 2015 26.20 26.20 25.86 25.89 90,443 +0.04(+0.15%)
Jul 08, 2015 26.09 26.09 25.82 25.85 42,983 -0.36(-1.37%)
Jul 07, 2015 26.09 26.24 25.75 26.21 70,661 +0.23(+0.89%)
Jul 06, 2015 25.99 26.06 25.87 25.98 39,558 -0.11(-0.42%)
Jul 02, 2015 26.07 26.09 26.09 26.09 50,200 +0.04(+0.14%)
Jul 01, 2015 26.13 26.13 25.92 26.05 69,846 +0.20(+0.78%)
Jun 30, 2015 26.05 26.05 25.76 25.85 57,870 +0.00(+0.00%)
Jun 29, 2015 26.24 26.24 25.83 25.85 86,191 -0.49(-1.86%)
Jun 26, 2015 26.36 26.38 26.24 26.34 26,147 +0.06(+0.23%)
Jun 25, 2015 26.45 26.45 26.28 26.28 48,587 -0.10(-0.38%)
Jun 24, 2015 26.60 26.60 26.37 26.38 30,102 -0.40(-1.49%)
Jun 23, 2015 26.88 26.88 26.70 26.78 24,488 +0.03(+0.11%)
Jun 22, 2015 26.86 26.86 26.75 26.75 70,676 +0.07(+0.26%)
Jun 19, 2015 26.87 26.87 26.68 26.68 171,955 -0.12(-0.45%)
Jun 18, 2015 26.52 26.85 26.52 26.80 18,146 +0.29(+1.09%)
Jun 17, 2015 26.55 26.56 26.36 26.51 31,865 +0.06(+0.23%)
Jun 16, 2015 26.19 26.45 26.19 26.45 21,879 +0.16(+0.61%)
Jun 15, 2015 26.37 26.37 26.16 26.29 36,677 -0.15(-0.57%)
Jun 12, 2015 26.60 26.60 26.42 26.44 45,933 -0.20(-0.75%)
Jun 11, 2015 26.60 26.67 26.58 26.64 18,030 +0.09(+0.34%)
Jun 10, 2015 26.38 26.58 26.38 26.55 23,855 +0.28(+1.07%)
Jun 09, 2015 26.28 26.33 26.21 26.27 57,888 +0.02(+0.08%)
Jun 08, 2015 26.35 26.40 26.25 26.25 23,259 -0.14(-0.53%)
Jun 05, 2015 26.45 26.45 26.32 26.39 53,073 -0.08(-0.30%)
Jun 04, 2015 26.64 26.68 26.43 26.47 32,779 -0.26(-0.97%)
Jun 03, 2015 26.78 26.80 26.62 26.73 17,310 +0.09(+0.33%)
Jun 02, 2015 26.67 26.75 26.55 26.64 34,081 -0.06(-0.22%)
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.