Dividend Growth Ishares Core ETF (NY: DGRO )

51.11 -0.71 (-1.37%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.80 28.87 28.75 28.86 290,011 +0.05(+0.19%)
Sep 28, 2017 28.73 28.81 28.71 28.80 449,596 +0.05(+0.19%)
Sep 27, 2017 28.61 28.75 395,743 +0.07(+0.25%)
Sep 26, 2017 28.75 28.76 28.67 28.68 550,536 -0.03(-0.11%)
Sep 25, 2017 28.68 28.74 28.60 28.71 314,338 +0.03(+0.09%)
Sep 22, 2017 28.66 28.71 28.65 28.68 337,268 +0.01(+0.03%)
Sep 21, 2017 28.76 28.78 28.67 28.68 297,140 -0.09(-0.31%)
Sep 20, 2017 28.76 28.77 28.64 28.76 391,930 +0.04(+0.12%)
Sep 19, 2017 28.74 28.76 28.69 28.73 343,669 +0.02(+0.06%)
Sep 18, 2017 28.70 28.73 28.66 28.71 335,059 +0.05(+0.19%)
Sep 15, 2017 28.62 28.66 28.58 28.66 403,089 +0.04(+0.15%)
Sep 14, 2017 28.53 28.61 28.52 28.61 274,547 +0.06(+0.22%)
Sep 13, 2017 28.55 28.57 28.52 28.55 377,590 -0.01(-0.03%)
Sep 12, 2017 28.51 28.58 28.49 28.56 397,169 +0.12(+0.40%)
Sep 11, 2017 28.26 28.45 28.26 28.45 265,521 +0.34(+1.23%)
Sep 08, 2017 28.05 28.15 28.00 28.10 204,707 +0.02(+0.06%)
Sep 07, 2017 28.12 28.12 28.01 28.08 326,274 +0.02(+0.06%)
Sep 06, 2017 28.04 28.09 28.00 28.07 409,587 +0.12(+0.44%)
Sep 05, 2017 28.11 28.12 27.85 27.94 1,737,861 -0.24(-0.85%)
Sep 01, 2017 28.19 28.23 28.17 28.18 519,989 +0.06(+0.22%)
Aug 31, 2017 28.10 28.16 28.04 28.12 440,192 +0.13(+0.47%)
Aug 30, 2017 27.91 28.02 27.90 27.99 283,444 +0.08(+0.28%)
Aug 29, 2017 27.74 27.94 27.74 27.91 294,385 +0.04(+0.13%)
Aug 28, 2017 27.96 27.96 27.84 27.87 349,545 -0.01(-0.03%)
Aug 25, 2017 27.90 27.99 27.87 27.88 210,975 +0.08(+0.29%)
Aug 24, 2017 27.91 27.94 27.80 27.80 374,314 -0.07(-0.25%)
Aug 23, 2017 27.89 27.92 27.84 27.87 241,109 -0.11(-0.38%)
Aug 22, 2017 27.81 27.99 27.77 27.98 398,071 +0.25(+0.89%)
Aug 21, 2017 27.67 27.75 27.59 27.73 261,385 +0.06(+0.22%)
Aug 18, 2017 27.72 27.82 27.63 27.67 417,775 -0.08(-0.29%)
Aug 17, 2017 28.08 28.10 27.73 27.75 399,993 -0.41(-1.44%)
Aug 16, 2017 28.14 28.22 28.11 28.15 317,076 +0.04(+0.16%)
Aug 15, 2017 28.16 28.16 28.07 28.11 699,159 +0.01(+0.03%)
Aug 14, 2017 28.00 28.11 27.96 28.10 366,999 +0.25(+0.89%)
Aug 11, 2017 27.81 27.92 27.81 27.85 695,474 +0.03(+0.10%)
Aug 10, 2017 28.03 28.04 27.82 27.83 446,129 -0.31(-1.10%)
Aug 09, 2017 28.06 28.14 27.99 28.14 271,589 +0.02(+0.06%)
Aug 08, 2017 28.11 28.26 28.07 28.12 287,170 -0.04(-0.13%)
Aug 07, 2017 28.14 28.15 28.10 28.15 230,321 +0.03(+0.09%)
Aug 04, 2017 28.14 28.18 28.07 28.13 331,340 +0.04(+0.16%)
Aug 03, 2017 28.07 28.10 28.04 28.08 335,200 +0.00(+0.00%)
Aug 02, 2017 28.07 28.10 28.00 28.08 642,429 +0.02(+0.06%)
Aug 01, 2017 28.12 28.12 27.99 28.07 443,623 +0.05(+0.19%)
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%)
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.