Dividend Growth Ishares Core ETF (NY: DGRO )

54.20 USD +0.64 (+1.19%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.06 39.25 39.06 39.14 945,081 +0.16(+0.41%)
Sep 27, 2019 39.18 39.21 38.78 38.98 1,077,800 -0.05(-0.13%)
Sep 26, 2019 39.12 39.13 38.87 39.03 1,335,845 -0.06(-0.15%)
Sep 25, 2019 38.93 39.13 38.77 39.09 896,235 +0.20(+0.51%)
Sep 24, 2019 39.29 39.36 38.79 38.89 2,332,094 -0.49(-1.24%)
Sep 23, 2019 39.19 39.47 39.19 39.38 1,039,670 +0.09(+0.23%)
Sep 20, 2019 39.56 39.60 39.28 39.29 920,900 -0.17(-0.43%)
Sep 19, 2019 39.55 39.67 39.40 39.46 869,075 -0.04(-0.10%)
Sep 18, 2019 39.40 39.51 39.17 39.50 971,467 +0.07(+0.18%)
Sep 17, 2019 39.30 39.44 39.24 39.43 845,151 +0.08(+0.20%)
Sep 16, 2019 39.38 39.42 39.26 39.35 932,302 -0.18(-0.46%)
Sep 13, 2019 39.63 39.67 39.48 39.53 1,167,200 -0.01(-0.03%)
Sep 12, 2019 39.53 39.66 39.38 39.54 1,274,469 +0.15(+0.38%)
Sep 11, 2019 39.17 39.42 39.03 39.39 952,717 +0.27(+0.69%)
Sep 10, 2019 38.93 39.12 38.77 39.12 932,118 +0.14(+0.36%)
Sep 09, 2019 39.01 39.01 38.83 38.98 840,768 +0.08(+0.21%)
Sep 06, 2019 38.91 38.96 38.81 38.90 1,112,800 +0.07(+0.18%)
Sep 05, 2019 38.72 38.98 38.69 38.83 1,052,230 +0.47(+1.23%)
Sep 04, 2019 38.26 38.37 38.14 38.36 2,397,789 +0.37(+0.97%)
Sep 03, 2019 38.01 38.04 37.74 37.99 1,551,035 -0.22(-0.58%)
Aug 30, 2019 38.40 38.43 38.11 38.21 1,656,400 +0.05(+0.13%)
Aug 29, 2019 38.09 38.25 37.91 38.16 1,374,722 +0.41(+1.09%)
Aug 28, 2019 37.35 37.77 37.27 37.75 1,410,608 +0.32(+0.85%)
Aug 27, 2019 37.78 37.79 37.33 37.43 1,289,752 -0.13(-0.35%)
Aug 26, 2019 37.45 37.56 37.24 37.56 1,349,724 +0.42(+1.13%)
Aug 23, 2019 37.94 38.10 36.94 37.14 2,703,000 -0.95(-2.49%)
Aug 22, 2019 38.15 38.25 37.84 38.09 1,298,991 +0.07(+0.18%)
Aug 21, 2019 38.02 38.07 37.94 38.02 1,065,584 +0.32(+0.85%)
Aug 20, 2019 37.96 37.99 37.67 37.70 1,082,102 -0.26(-0.68%)
Aug 19, 2019 37.95 38.05 37.85 37.96 1,391,982 +0.45(+1.20%)
Aug 16, 2019 37.19 37.59 37.19 37.51 2,040,700 +0.55(+1.49%)
Aug 15, 2019 37.02 37.10 36.67 36.96 2,185,778 +0.07(+0.19%)
Aug 14, 2019 37.48 37.52 36.89 36.89 2,478,609 -1.12(-2.95%)
Aug 13, 2019 37.49 38.25 37.42 38.01 1,694,185 +0.50(+1.33%)
Aug 12, 2019 37.74 37.81 37.37 37.51 856,903 -0.43(-1.13%)
Aug 09, 2019 38.02 38.13 37.67 37.94 1,167,800 -0.16(-0.42%)
Aug 08, 2019 37.66 38.11 37.60 38.10 944,177 +0.65(+1.74%)
Aug 07, 2019 37.08 37.55 36.69 37.45 2,067,129 -0.04(-0.11%)
Aug 06, 2019 37.25 37.51 37.00 37.49 1,733,401 +0.43(+1.16%)
Aug 05, 2019 37.58 37.75 36.76 37.06 2,254,841 -1.04(-2.73%)
Aug 02, 2019 38.20 38.25 37.84 38.10 1,308,700 -0.20(-0.52%)
Aug 01, 2019 38.79 39.13 38.22 38.30 1,908,833 -0.44(-1.14%)
Jul 31, 2019 39.19 39.19 38.47 38.74 1,235,250 -0.42(-1.07%)
Jul 30, 2019 39.09 39.19 38.94 39.16 715,360 -0.09(-0.23%)
Jul 29, 2019 39.31 39.33 39.21 39.25 801,423 -0.03(-0.08%)
Jul 26, 2019 39.10 39.30 39.05 39.28 1,115,600 +0.23(+0.59%)
Jul 25, 2019 39.15 39.17 38.92 39.05 900,298 -0.12(-0.31%)
Jul 24, 2019 38.92 39.17 38.90 39.17 856,089 +0.22(+0.56%)
Jul 23, 2019 38.82 38.97 38.75 38.95 801,304 +0.33(+0.85%)
Jul 22, 2019 38.67 38.70 38.53 38.62 809,254 +0.04(+0.10%)
Jul 19, 2019 38.91 38.92 38.58 38.58 756,300 -0.17(-0.44%)
Jul 18, 2019 38.58 38.80 38.49 38.75 3,471,484 +0.16(+0.41%)
Jul 17, 2019 38.84 38.84 38.58 38.59 1,610,218 -0.24(-0.62%)
Jul 16, 2019 38.90 38.93 38.76 38.83 1,172,584 -0.06(-0.15%)
Jul 15, 2019 38.98 38.98 38.84 38.89 922,487 +0.01(+0.03%)
Jul 12, 2019 38.80 38.92 38.74 38.88 846,600 +0.16(+0.41%)
Jul 11, 2019 38.68 38.72 38.52 38.72 1,051,190 +0.11(+0.28%)
Jul 10, 2019 38.67 38.76 38.53 38.61 1,008,808 +0.08(+0.21%)
Jul 09, 2019 38.41 38.55 38.38 38.53 982,414 -0.03(-0.08%)
Jul 08, 2019 38.62 38.66 38.46 38.56 1,240,673 -0.22(-0.57%)
Jul 05, 2019 38.73 38.80 38.51 38.78 888,800 -0.03(-0.08%)
Jul 03, 2019 38.63 38.83 38.55 38.81 543,500 +0.26(+0.67%)
Jul 02, 2019 38.49 38.55 38.32 38.55 1,889,515 +0.05(+0.13%)
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.