Dividend Growth Ishares Core ETF (NY: DGRO )

51.10 -0.14 (-0.27%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 36.15 36.32 36.15 36.22 1,021,257 +0.15(+0.41%)
Sep 27, 2019 36.26 36.29 35.89 36.07 1,164,673 -0.05(-0.13%)
Sep 26, 2019 36.20 36.21 35.97 36.12 1,443,517 -0.06(-0.15%)
Sep 25, 2019 36.03 36.21 35.88 36.17 968,474 +0.19(+0.51%)
Sep 24, 2019 36.36 36.42 35.90 35.99 2,520,067 -0.22(-0.61%)
Sep 23, 2019 36.04 36.29 36.04 36.21 1,130,650 +0.08(+0.23%)
Sep 20, 2019 36.38 36.42 36.12 36.13 1,001,487 -0.16(-0.43%)
Sep 19, 2019 36.37 36.48 36.23 36.28 945,126 -0.04(-0.10%)
Sep 18, 2019 36.23 36.33 36.02 36.32 1,056,479 +0.06(+0.18%)
Sep 17, 2019 36.14 36.27 36.08 36.26 919,109 +0.07(+0.20%)
Sep 16, 2019 36.21 36.25 36.11 36.18 1,013,886 -0.17(-0.46%)
Sep 13, 2019 36.44 36.48 36.30 36.35 1,269,340 -0.01(-0.03%)
Sep 12, 2019 36.35 36.47 36.21 36.36 1,385,996 +0.14(+0.38%)
Sep 11, 2019 36.02 36.25 35.89 36.22 1,036,088 +0.25(+0.69%)
Sep 10, 2019 35.80 35.97 35.65 35.97 1,013,686 +0.13(+0.36%)
Sep 09, 2019 35.87 35.87 35.71 35.84 914,342 +0.07(+0.21%)
Sep 06, 2019 35.78 35.83 35.69 35.77 1,210,180 +0.06(+0.18%)
Sep 05, 2019 35.60 35.84 35.58 35.71 1,144,309 +0.43(+1.23%)
Sep 04, 2019 35.18 35.28 35.07 35.27 2,607,617 +0.34(+0.97%)
Sep 03, 2019 34.95 34.98 34.71 34.93 1,686,764 -0.20(-0.58%)
Aug 30, 2019 35.31 35.33 35.04 35.14 1,801,349 +0.05(+0.13%)
Aug 29, 2019 35.02 35.17 34.86 35.09 1,495,022 +0.38(+1.09%)
Aug 28, 2019 34.34 34.73 34.27 34.71 1,534,048 +0.29(+0.86%)
Aug 27, 2019 34.74 34.75 34.33 34.42 1,402,616 -0.12(-0.35%)
Aug 26, 2019 34.44 34.54 34.24 34.54 1,467,837 +0.39(+1.13%)
Aug 23, 2019 34.89 35.03 33.97 34.15 2,939,536 -0.87(-2.49%)
Aug 22, 2019 35.08 35.17 34.80 35.02 1,412,664 +0.06(+0.18%)
Aug 21, 2019 34.96 35.01 34.89 34.96 1,158,832 +0.29(+0.85%)
Aug 20, 2019 34.91 34.93 34.64 34.67 1,176,795 -0.24(-0.68%)
Aug 19, 2019 34.90 34.99 34.80 34.91 1,513,792 +0.41(+1.20%)
Aug 16, 2019 34.20 34.56 34.20 34.49 2,219,279 +0.51(+1.49%)
Aug 15, 2019 34.04 34.11 33.72 33.99 2,377,053 +0.06(+0.19%)
Aug 14, 2019 34.46 34.50 33.92 33.92 2,695,509 -1.03(-2.95%)
Aug 13, 2019 34.47 35.17 34.41 34.95 1,842,441 +0.46(+1.33%)
Aug 12, 2019 34.70 34.77 34.36 34.49 931,889 -0.40(-1.13%)
Aug 09, 2019 34.96 35.06 34.64 34.89 1,269,993 -0.15(-0.42%)
Aug 08, 2019 34.63 35.04 34.57 35.03 1,026,800 +0.60(+1.74%)
Aug 07, 2019 34.10 34.53 33.74 34.44 2,248,021 -0.04(-0.11%)
Aug 06, 2019 34.25 34.49 34.02 34.47 1,885,089 +0.40(+1.16%)
Aug 05, 2019 34.56 34.71 33.80 34.08 2,452,159 -0.96(-2.73%)
Aug 02, 2019 35.13 35.17 34.80 35.03 1,423,223 -0.18(-0.52%)
Aug 01, 2019 35.67 35.98 35.14 35.22 2,075,873 -0.40(-1.14%)
Jul 31, 2019 36.04 36.04 35.37 35.62 1,343,345 -0.39(-1.07%)
Jul 30, 2019 35.94 36.04 35.81 36.01 777,960 -0.08(-0.23%)
Jul 29, 2019 36.15 36.16 36.05 36.09 871,554 -0.03(-0.08%)
Jul 26, 2019 35.95 36.14 35.91 36.12 1,213,225 +0.21(+0.59%)
Jul 25, 2019 36.00 36.02 35.79 35.91 979,082 -0.11(-0.31%)
Jul 24, 2019 35.79 36.02 35.77 36.02 931,004 +0.20(+0.56%)
Jul 23, 2019 35.70 35.83 35.63 35.82 871,425 +0.30(+0.85%)
Jul 22, 2019 35.56 35.59 35.43 35.51 880,071 +0.04(+0.10%)
Jul 19, 2019 35.78 35.79 35.48 35.48 822,483 -0.16(-0.44%)
Jul 18, 2019 35.48 35.68 35.39 35.63 3,775,270 +0.15(+0.41%)
Jul 17, 2019 35.71 35.71 35.48 35.48 1,751,126 -0.22(-0.62%)
Jul 16, 2019 35.77 35.79 35.64 35.71 1,275,195 -0.06(-0.15%)
Jul 15, 2019 35.84 35.84 35.71 35.76 1,003,212 +0.01(+0.03%)
Jul 12, 2019 35.68 35.79 35.62 35.75 920,685 +0.15(+0.41%)
Jul 11, 2019 35.57 35.60 35.42 35.60 1,143,178 +0.10(+0.28%)
Jul 10, 2019 35.56 35.64 35.43 35.50 1,097,087 +0.07(+0.21%)
Jul 09, 2019 35.32 35.45 35.29 35.43 1,068,384 -0.03(-0.08%)
Jul 08, 2019 35.51 35.55 35.37 35.46 1,349,243 -0.20(-0.57%)
Jul 05, 2019 35.61 35.68 35.41 35.66 966,577 -0.03(-0.08%)
Jul 03, 2019 35.52 35.71 35.45 35.69 591,061 +0.24(+0.67%)
Jul 02, 2019 35.39 35.45 35.24 35.45 2,054,864 +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.