Dividend Growth Ishares Core ETF (NY: DGRO )

48.59 +1.33 (+2.81%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.90 52.55 51.77 52.43 2,369,855 -0.29(-0.55%)
Feb 25, 2022 51.49 52.81 51.87 52.72 2,350,314 +1.46(+2.85%)
Feb 24, 2022 50.27 51.34 50.04 51.26 5,099,657 -0.03(-0.06%)
Feb 23, 2022 52.31 52.37 51.20 51.29 2,394,030 -0.72(-1.38%)
Feb 22, 2022 52.28 52.55 51.65 52.01 3,192,803 -0.45(-0.86%)
Feb 18, 2022 52.46 0 -0.18(-0.34%)
Feb 17, 2022 53.13 53.13 52.55 52.64 1,888,696 -0.80(-1.50%)
Feb 16, 2022 53.16 53.60 53.02 53.44 2,704,738 +0.04(+0.07%)
Feb 15, 2022 53.25 53.51 53.15 53.40 1,594,288 +0.63(+1.19%)
Feb 14, 2022 53.02 53.14 52.34 52.77 3,437,812 -0.29(-0.55%)
Feb 11, 2022 53.79 54.06 52.90 53.06 2,857,719 -0.72(-1.34%)
Feb 10, 2022 54.12 54.68 53.56 53.78 2,117,352 -0.89(-1.63%)
Feb 09, 2022 54.55 54.73 54.50 54.67 3,106,185 +0.50(+0.92%)
Feb 08, 2022 53.82 54.29 53.71 54.17 2,327,354 +0.45(+0.84%)
Feb 07, 2022 53.87 54.05 53.60 53.72 1,731,516 -0.07(-0.13%)
Feb 04, 2022 53.61 54.16 53.31 53.79 2,131,620 -0.09(-0.17%)
Feb 03, 2022 54.34 53.81 53.88 3,644,124 -0.71(-1.30%)
Feb 02, 2022 54.05 54.66 53.99 54.59 2,973,210 +0.49(+0.91%)
Feb 01, 2022 53.85 54.15 53.53 54.10 3,773,122 +0.32(+0.60%)
Jan 31, 2022 53.02 53.80 53.78 1,945,914 +0.46(+0.86%)
Jan 28, 2022 52.46 53.32 51.91 53.32 2,527,500 +0.85(+1.62%)
Jan 27, 2022 52.99 53.47 52.23 52.47 4,393,847 -0.15(-0.29%)
Jan 26, 2022 53.15 53.54 52.12 52.62 4,889,638 -0.11(-0.21%)
Jan 25, 2022 52.32 53.09 51.66 52.73 4,044,307 -0.29(-0.55%)
Jan 24, 2022 52.31 53.07 51.31 53.02 6,016,795 +0.12(+0.23%)
Jan 21, 2022 53.50 53.78 52.82 52.90 4,133,822 -0.59(-1.10%)
Jan 20, 2022 54.10 54.61 53.42 53.49 2,533,520 -0.49(-0.91%)
Jan 19, 2022 54.64 54.71 53.95 53.98 2,274,138 -0.47(-0.86%)
Jan 18, 2022 54.90 55.01 54.29 54.45 2,686,226 -0.91(-1.64%)
Jan 14, 2022 55.36 0 -0.23(-0.41%)
Jan 13, 2022 55.98 56.09 55.46 55.59 2,465,063 -0.29(-0.52%)
Jan 12, 2022 55.94 56.04 55.67 55.88 2,343,594 +0.03(+0.05%)
Jan 11, 2022 55.62 55.85 55.18 55.85 2,460,313 +0.24(+0.43%)
Jan 10, 2022 55.58 55.62 55.01 55.61 3,381,438 -0.06(-0.11%)
Jan 07, 2022 55.60 55.82 55.48 55.67 1,943,906 +0.03(+0.05%)
Jan 06, 2022 55.72 55.86 55.50 55.64 1,684,178 +0.02(+0.04%)
Jan 05, 2022 56.15 56.42 55.59 55.62 2,133,084 -0.44(-0.78%)
Jan 04, 2022 55.83 56.19 55.83 56.06 2,025,725 +0.41(+0.74%)
Jan 03, 2022 55.64 55.68 55.27 55.65 1,672,017 +0.07(+0.13%)
Dec 31, 2021 55.52 55.77 55.47 55.58 737,716 +0.02(+0.04%)
Dec 30, 2021 55.76 55.90 55.50 55.56 1,417,666 -0.12(-0.22%)
Dec 29, 2021 55.53 55.78 55.52 55.68 1,195,668 +0.17(+0.31%)
Dec 28, 2021 55.43 55.62 55.39 55.51 1,038,681 +0.06(+0.11%)
Dec 27, 2021 54.91 55.45 54.89 55.45 1,149,485 +0.69(+1.26%)
Dec 23, 2021 54.63 54.92 54.59 54.76 1,279,652 +0.30(+0.55%)
Dec 22, 2021 54.06 54.48 53.99 54.46 1,302,352 +0.35(+0.65%)
Dec 21, 2021 53.86 54.13 53.65 54.11 1,195,338 +0.58(+1.08%)
Dec 20, 2021 53.52 53.59 53.07 53.53 2,089,779 -0.51(-0.94%)
Dec 17, 2021 54.57 54.57 53.98 54.04 1,983,682 -0.81(-1.48%)
Dec 16, 2021 54.94 55.17 54.67 54.85 3,952,590 +0.12(+0.22%)
Dec 15, 2021 54.04 54.74 53.91 54.73 1,836,995 +0.74(+1.37%)
Dec 14, 2021 53.90 54.27 53.83 53.99 1,219,675 -0.13(-0.24%)
Dec 13, 2021 54.24 54.32 54.01 54.12 1,374,349 -0.44(-0.81%)
Dec 10, 2021 54.35 54.58 54.20 54.56 1,361,821 +0.53(+0.98%)
Dec 09, 2021 53.98 54.23 53.90 54.03 1,514,917 -0.10(-0.18%)
Dec 08, 2021 54.27 54.31 53.89 54.13 1,506,981 -0.07(-0.13%)
Dec 07, 2021 53.91 54.30 53.91 54.20 1,292,439 +0.64(+1.19%)
Dec 06, 2021 53.31 53.80 53.26 53.56 1,494,023 +0.63(+1.19%)
Dec 03, 2021 53.16 53.29 52.49 52.93 1,981,988 +0.01(+0.02%)
Dec 02, 2021 52.22 53.17 52.17 52.92 2,251,387 +0.77(+1.48%)
Dec 01, 2021 52.93 53.46 52.12 52.15 2,010,468 -0.21(-0.40%)
Nov 30, 2021 53.13 53.15 52.30 52.36 2,292,886 -1.08(-2.02%)
Nov 29, 2021 53.58 53.66 53.19 53.44 1,497,158 +0.26(+0.49%)
Nov 26, 2021 53.38 53.55 53.02 53.18 1,232,260 -1.04(-1.92%)
Nov 24, 2021 54.16 54.24 54.04 54.22 1,142,473 -0.07(-0.13%)
Nov 23, 2021 53.98 54.33 53.88 54.29 1,435,456 +0.29(+0.54%)
Nov 22, 2021 54.00 54.47 53.92 54.00 1,222,627 +0.22(+0.41%)
Nov 19, 2021 53.97 53.98 53.75 53.78 1,188,191 -0.24(-0.44%)
Nov 18, 2021 54.07 54.03 53.98 54.02 895,567 -0.08(-0.15%)
Nov 17, 2021 54.24 54.24 54.00 54.10 1,008,751 -0.19(-0.35%)
Nov 16, 2021 54.21 54.48 54.17 54.29 1,272,363 +0.13(+0.24%)
Nov 15, 2021 54.26 54.26 54.04 54.16 1,514,479 +0.06(+0.11%)
Nov 12, 2021 54.04 54.19 53.83 54.10 1,232,713 +0.22(+0.41%)
Nov 11, 2021 53.98 53.98 53.84 53.88 844,904 -0.01(-0.02%)
Nov 10, 2021 53.86 53.89 1,288,633 -0.04(-0.07%)
Nov 09, 2021 53.91 53.95 53.75 53.93 1,310,126 -0.02(-0.04%)
Nov 08, 2021 54.07 54.17 53.78 53.95 1,066,962 +0.02(+0.04%)
Nov 05, 2021 53.91 54.16 53.74 53.93 1,171,240 +0.26(+0.48%)
Nov 04, 2021 53.78 53.78 53.42 53.67 1,046,466 -0.08(-0.15%)
Nov 03, 2021 53.42 53.79 53.37 53.75 1,128,500 +0.22(+0.41%)
Nov 02, 2021 53.29 53.60 53.22 53.53 1,305,912 +0.33(+0.62%)
Nov 01, 2021 53.28 53.20 53.02 53.20 1,406,811 +0.07(+0.13%)
Oct 29, 2021 52.95 53.20 52.94 53.13 1,287,249 +0.04(+0.08%)
Oct 28, 2021 52.74 53.09 52.74 53.09 832,507 +0.45(+0.85%)
Oct 27, 2021 53.17 53.18 52.63 52.64 1,289,447 -0.52(-0.98%)
Oct 26, 2021 53.20 53.16 1,315,169 +0.05(+0.09%)
Oct 25, 2021 53.11 53.23 52.92 53.11 991,226 +0.04(+0.08%)
Oct 22, 2021 52.91 53.16 52.87 53.07 959,756 +0.14(+0.26%)
Oct 21, 2021 52.87 52.94 52.69 52.93 1,226,193 +0.04(+0.08%)
Oct 20, 2021 52.54 52.94 52.51 52.89 1,144,210 +0.43(+0.82%)
Oct 19, 2021 52.19 52.47 52.09 52.46 1,464,609 +0.46(+0.88%)
Oct 18, 2021 51.89 52.15 51.67 52.00 1,191,393 -0.08(-0.15%)
Oct 15, 2021 52.01 52.22 51.95 52.08 1,213,360 +0.34(+0.66%)
Oct 14, 2021 51.32 51.75 51.24 51.74 1,414,453 +0.83(+1.63%)
Oct 13, 2021 50.87 51.01 50.42 50.91 1,373,699 +0.09(+0.18%)
Oct 12, 2021 51.07 51.09 50.70 50.82 1,014,648 -0.17(-0.33%)
Oct 11, 2021 51.37 51.62 50.98 50.99 955,913 -0.37(-0.72%)
Oct 08, 2021 51.51 51.53 51.27 51.36 906,809 -0.09(-0.17%)
Oct 07, 2021 51.41 51.83 51.40 51.45 1,004,226 +0.38(+0.74%)
Oct 06, 2021 50.54 51.08 50.29 51.07 1,651,468 +0.18(+0.35%)
Oct 05, 2021 50.63 51.13 50.47 50.89 1,162,758 +0.46(+0.91%)
Oct 04, 2021 50.72 50.98 50.18 50.43 1,599,009 -0.34(-0.67%)
Oct 01, 2021 50.51 51.03 50.05 50.77 1,205,451 +0.53(+1.05%)
Sep 30, 2021 51.12 51.22 50.23 50.24 1,610,958 -0.73(-1.43%)
Sep 29, 2021 50.90 51.20 50.74 50.97 1,233,949 +0.21(+0.41%)
Sep 28, 2021 51.30 51.34 50.67 50.76 1,684,595 -0.73(-1.42%)
Sep 27, 2021 51.43 51.73 51.42 51.49 890,365 +0.06(+0.12%)
Sep 24, 2021 51.26 51.58 51.23 51.43 1,929,114 -0.17(-0.33%)
Sep 23, 2021 51.27 51.84 51.22 51.60 822,157 +0.57(+1.12%)
Sep 22, 2021 50.99 51.31 50.85 51.03 1,442,949 +0.41(+0.81%)
Sep 21, 2021 50.99 51.15 50.59 50.62 1,191,710 -0.13(-0.26%)
Sep 20, 2021 50.80 50.98 50.18 50.75 2,512,285 -0.69(-1.34%)
Sep 17, 2021 51.75 51.81 51.40 51.44 1,072,082 -0.41(-0.79%)
Sep 16, 2021 52.08 52.16 51.58 51.85 948,123 -0.20(-0.38%)
Sep 15, 2021 51.73 52.16 51.65 52.05 1,230,231 +0.32(+0.62%)
Sep 14, 2021 52.31 52.33 51.60 51.73 1,363,767 -0.41(-0.79%)
Sep 13, 2021 52.28 52.38 51.86 52.14 1,317,138 +0.17(+0.33%)
Sep 10, 2021 52.52 52.56 51.94 51.97 1,234,456 -0.33(-0.63%)
Sep 09, 2021 52.53 52.72 52.25 52.30 1,151,746 -0.29(-0.55%)
Sep 08, 2021 52.45 52.60 52.32 52.59 1,541,839 +0.07(+0.13%)
Sep 07, 2021 52.96 52.98 52.50 52.52 1,330,261 -0.47(-0.89%)
Sep 03, 2021 53.01 53.09 52.88 52.99 909,143 -0.11(-0.21%)
Sep 02, 2021 52.97 53.10 52.91 53.10 945,600 +0.28(+0.53%)
Sep 01, 2021 52.92 52.84 52.71 52.82 1,103,412 -0.02(-0.04%)
Aug 31, 2021 52.91 52.95 52.74 52.84 1,396,029 -0.08(-0.15%)
Aug 30, 2021 52.91 53.08 52.86 52.92 1,016,501 +0.07(+0.13%)
Aug 27, 2021 52.65 52.91 52.63 52.85 898,406 +0.27(+0.51%)
Aug 26, 2021 52.85 52.87 52.56 52.58 1,297,046 -0.26(-0.49%)
Aug 25, 2021 52.78 52.97 52.66 52.84 1,082,401 +0.06(+0.11%)
Aug 24, 2021 52.92 52.92 52.75 52.78 2,479,833 -0.09(-0.17%)
Aug 23, 2021 52.88 53.04 52.84 52.87 1,219,832 +0.21(+0.40%)
Aug 20, 2021 52.40 52.76 52.27 52.66 1,403,002 +0.31(+0.59%)
Aug 19, 2021 51.89 52.49 51.88 52.35 1,715,639 +0.07(+0.13%)
Aug 18, 2021 52.77 52.94 52.24 52.28 1,258,149 -0.60(-1.13%)
Aug 17, 2021 52.84 52.93 52.50 52.88 1,305,086 -0.22(-0.41%)
Aug 16, 2021 52.70 53.11 52.55 53.10 1,182,293 +0.29(+0.55%)
Aug 13, 2021 52.75 52.82 52.69 52.81 1,282,755 +0.11(+0.21%)
Aug 12, 2021 52.61 52.72 52.50 52.70 1,126,327 +0.10(+0.19%)
Aug 11, 2021 52.47 52.62 52.45 52.60 1,554,534 +0.24(+0.46%)
Aug 10, 2021 52.12 52.37 52.03 52.36 1,141,699 +0.28(+0.54%)
Aug 09, 2021 52.07 52.14 51.97 52.08 1,359,340 -0.03(-0.06%)
Aug 06, 2021 52.04 52.17 52.00 52.11 1,093,484 +0.17(+0.33%)
Aug 05, 2021 51.84 51.94 51.76 51.94 854,503 +0.24(+0.46%)
Aug 04, 2021 51.91 51.98 51.70 51.70 1,470,590 -0.40(-0.77%)
Aug 03, 2021 51.74 52.10 51.50 52.10 1,658,229 +0.48(+0.93%)
Aug 02, 2021 51.91 52.03 51.57 51.62 1,346,390 -0.06(-0.12%)
Jul 30, 2021 51.61 51.89 51.60 51.68 1,759,797 -0.08(-0.15%)
Jul 29, 2021 51.68 51.86 51.65 51.76 986,715 +0.32(+0.62%)
Jul 28, 2021 51.62 51.62 51.32 51.44 1,432,651 -0.14(-0.27%)
Jul 27, 2021 51.43 51.59 51.22 51.58 1,316,683 -0.02(-0.04%)
Jul 26, 2021 51.45 51.62 51.37 51.60 1,009,461 +0.07(+0.14%)
Jul 23, 2021 51.34 51.58 51.24 51.53 1,100,154 +0.40(+0.78%)
Jul 22, 2021 51.19 51.19 50.97 51.13 1,369,581 -0.06(-0.12%)
Jul 21, 2021 51.08 51.23 51.04 51.19 1,035,178 +0.32(+0.63%)
Jul 20, 2021 50.31 51.08 50.26 50.87 1,533,166 +0.64(+1.27%)
Jul 19, 2021 50.43 50.54 49.85 50.23 2,727,046 -0.75(-1.47%)
Jul 16, 2021 51.37 51.40 50.94 50.98 1,049,116 -0.25(-0.49%)
Jul 15, 2021 51.01 51.24 50.98 51.23 1,107,187 +0.03(+0.06%)
Jul 14, 2021 51.21 51.29 50.99 51.20 1,151,595 +0.13(+0.25%)
Jul 13, 2021 51.19 51.25 51.02 51.07 1,376,034 -0.19(-0.37%)
Jul 12, 2021 51.02 51.28 50.92 51.26 1,552,260 +0.17(+0.33%)
Jul 09, 2021 50.74 51.13 50.74 51.09 1,214,444 +0.58(+1.15%)
Jul 08, 2021 50.36 50.63 50.19 50.51 2,491,843 -0.45(-0.88%)
Jul 07, 2021 50.63 50.98 50.59 50.96 1,433,429 +0.30(+0.59%)
Jul 06, 2021 50.92 50.92 50.31 50.66 1,491,822 -0.32(-0.63%)
Jul 02, 2021 50.79 51.02 50.70 50.98 1,330,184 +0.29(+0.57%)
Jul 01, 2021 50.48 50.70 50.43 50.69 1,764,020 +0.33(+0.66%)
Jun 30, 2021 50.20 50.46 50.20 50.36 1,305,812 +0.11(+0.22%)
Jun 29, 2021 50.37 50.47 50.19 50.25 1,289,650 -0.03(-0.06%)
Jun 28, 2021 50.32 50.36 50.15 50.28 2,107,537 +0.00(+0.00%)
Jun 25, 2021 50.06 50.34 49.98 50.28 1,341,875 +0.32(+0.64%)
Jun 24, 2021 49.88 50.00 49.79 49.96 1,540,928 +0.35(+0.71%)
Jun 23, 2021 49.85 49.85 49.60 49.61 1,541,478 -0.23(-0.46%)
Jun 22, 2021 49.77 49.96 49.60 49.84 1,643,415 +0.09(+0.18%)
Jun 21, 2021 49.25 49.76 49.22 49.75 1,701,333 +0.82(+1.68%)
Jun 18, 2021 49.40 49.41 48.93 48.93 2,426,059 -0.91(-1.83%)
Jun 17, 2021 50.15 50.20 49.57 49.84 1,979,586 -0.31(-0.62%)
Jun 16, 2021 50.54 50.55 49.96 50.15 2,114,680 -0.37(-0.73%)
Jun 15, 2021 50.59 50.61 50.38 50.52 1,268,214 -0.04(-0.08%)
Jun 14, 2021 50.63 50.63 50.28 50.56 1,523,639 -0.10(-0.20%)
Jun 11, 2021 50.70 50.72 50.44 50.66 1,241,568 +0.06(+0.12%)
Jun 10, 2021 50.64 50.78 50.46 50.60 1,094,629 -0.10(-0.20%)
Jun 09, 2021 50.80 50.88 50.68 50.70 1,617,246 -0.08(-0.16%)
Jun 08, 2021 50.88 50.92 50.57 50.78 1,690,714 -0.11(-0.22%)
Jun 07, 2021 51.12 51.12 50.81 50.89 1,853,684 -0.17(-0.33%)
Jun 04, 2021 50.98 51.09 50.90 51.06 1,179,647 +0.28(+0.55%)
Jun 03, 2021 50.56 50.86 50.44 50.78 1,409,406 +0.02(+0.04%)
Jun 02, 2021 50.74 50.86 50.59 50.76 1,376,498 +0.09(+0.18%)
Jun 01, 2021 51.12 51.16 50.61 50.67 1,269,856 -0.15(-0.30%)
May 28, 2021 50.89 50.91 50.78 50.82 1,124,889 +0.09(+0.18%)
May 27, 2021 50.88 50.98 50.71 50.73 1,317,315 +0.07(+0.14%)
May 26, 2021 50.72 50.74 50.52 50.66 1,174,895 +0.00(+0.00%)
May 25, 2021 50.97 51.00 50.59 50.66 1,722,517 -0.25(-0.49%)
May 24, 2021 50.89 51.06 50.80 50.91 1,516,397 +0.26(+0.51%)
May 21, 2021 50.76 50.98 50.53 50.65 1,359,805 +0.07(+0.14%)
May 20, 2021 50.25 50.76 50.23 50.58 1,603,200 +0.34(+0.68%)
May 19, 2021 49.90 50.24 49.55 50.24 2,624,000 -0.10(-0.20%)
May 18, 2021 50.75 50.80 50.31 50.34 1,223,040 -0.42(-0.83%)
May 17, 2021 50.80 51.18 50.58 50.76 1,479,071 -0.13(-0.26%)
May 14, 2021 50.66 51.02 50.64 50.89 1,398,006 +0.49(+0.97%)
May 13, 2021 49.70 50.65 49.68 50.40 3,013,880 +0.80(+1.61%)
May 12, 2021 50.38 50.40 49.53 49.60 2,908,721 -0.92(-1.82%)
May 11, 2021 50.72 50.81 50.26 50.52 2,306,569 -0.56(-1.10%)
May 10, 2021 51.34 51.63 51.07 51.08 1,914,361 -0.08(-0.16%)
May 07, 2021 50.86 51.23 50.76 51.16 1,700,017 +0.28(+0.55%)
May 06, 2021 50.44 50.89 50.33 50.88 1,666,261 +0.47(+0.93%)
May 05, 2021 50.46 50.54 50.20 50.41 1,555,233 +0.08(+0.16%)
May 04, 2021 50.16 50.33 49.89 50.33 2,507,341 +0.06(+0.12%)
May 03, 2021 50.23 50.42 50.15 50.27 1,908,730 +0.36(+0.72%)
Apr 30, 2021 49.96 49.97 49.78 49.91 2,167,100 -0.25(-0.50%)
Apr 29, 2021 50.00 50.20 49.81 50.16 1,909,472 +0.42(+0.84%)
Apr 28, 2021 49.87 49.87 49.69 49.74 1,831,631 -0.15(-0.30%)
Apr 27, 2021 49.91 49.96 49.75 49.89 1,812,019 +0.03(+0.06%)
Apr 26, 2021 50.08 50.08 49.82 49.86 1,382,690 -0.14(-0.28%)
Apr 23, 2021 49.69 50.17 49.56 50.00 1,174,900 +0.35(+0.70%)
Apr 22, 2021 50.10 50.14 49.54 49.65 2,343,585 -0.46(-0.92%)
Apr 21, 2021 49.75 50.16 49.71 50.11 1,719,935 +0.36(+0.72%)
Apr 20, 2021 49.83 49.88 49.56 49.75 1,868,988 -0.20(-0.40%)
Apr 19, 2021 50.07 50.10 49.86 49.95 2,312,465 -0.17(-0.34%)
Apr 16, 2021 50.00 50.20 49.98 50.12 1,301,600 +0.33(+0.66%)
Apr 15, 2021 49.61 49.84 49.54 49.79 2,159,609 +0.36(+0.73%)
Apr 14, 2021 49.41 49.57 49.32 49.43 2,346,067 +0.00(+0.00%)
Apr 13, 2021 49.38 49.50 49.20 49.43 2,409,998 -0.07(-0.14%)
Apr 12, 2021 49.44 49.53 49.38 49.50 1,369,224 +0.04(+0.08%)
Apr 09, 2021 49.25 49.46 49.14 49.46 1,553,100 +0.32(+0.65%)
Apr 08, 2021 49.16 49.19 48.97 49.14 1,702,248 +0.08(+0.16%)
Apr 07, 2021 49.08 49.18 48.93 49.06 1,835,904 +0.00(+0.00%)
Apr 06, 2021 49.09 49.19 48.99 49.06 2,248,375 -0.08(-0.16%)
Apr 05, 2021 48.89 49.29 48.86 49.14 2,182,315 +0.57(+1.17%)
Apr 01, 2021 48.38 48.58 48.20 48.57 2,952,500 +0.30(+0.62%)
Mar 31, 2021 48.38 48.48 48.26 48.27 2,057,031 -0.08(-0.17%)
Mar 30, 2021 48.49 48.52 48.20 48.35 3,040,314 -0.19(-0.39%)
Mar 29, 2021 48.35 48.67 48.21 48.54 3,161,696 -0.02(-0.04%)
Mar 26, 2021 47.83 48.60 47.79 48.56 2,308,200 +0.92(+1.93%)
Mar 25, 2021 47.19 47.74 46.95 47.64 2,767,387 +0.21(+0.44%)
Mar 24, 2021 47.56 47.92 47.42 47.43 2,039,364 +0.01(+0.02%)
Mar 23, 2021 47.70 47.84 47.30 47.42 2,427,364 -0.35(-0.73%)
Mar 22, 2021 47.51 47.84 47.45 47.77 1,655,543 +0.23(+0.48%)
Mar 19, 2021 47.69 47.75 47.24 47.54 2,375,800 -0.18(-0.38%)
Mar 18, 2021 47.85 48.24 47.65 47.72 2,138,150 -0.17(-0.35%)
Mar 17, 2021 47.86 47.94 47.60 47.89 1,678,160 +0.10(+0.21%)
Mar 16, 2021 47.81 47.88 47.70 47.79 1,985,002 -0.04(-0.08%)
Mar 15, 2021 47.62 47.85 47.31 47.83 2,464,412 +0.27(+0.57%)
Mar 12, 2021 47.33 47.57 47.27 47.56 2,097,300 +0.35(+0.74%)
Mar 11, 2021 47.28 47.50 47.09 47.21 2,008,633 +0.10(+0.21%)
Mar 10, 2021 46.78 47.27 46.78 47.11 2,456,615 +0.49(+1.05%)
Mar 09, 2021 46.68 47.04 46.56 46.62 1,932,851 +0.22(+0.47%)
Mar 08, 2021 46.38 47.03 46.22 46.40 3,410,782 +0.21(+0.45%)
Mar 05, 2021 45.71 46.35 45.21 46.19 3,138,300 +0.95(+2.10%)
Mar 04, 2021 45.78 46.03 44.77 45.24 5,153,984 -0.59(-1.29%)
Mar 03, 2021 46.03 46.24 45.81 45.83 2,230,662 -0.23(-0.50%)
Mar 02, 2021 46.33 46.37 46.03 46.06 2,005,529 -0.23(-0.50%)
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.