Dividend Growth Ishares Core ETF (NY: DGRO )

52.47 USD -0.43 (-0.81%)
Streaming Delayed Price Updated: 3:44 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.08 42.17 41.30 41.44 1,895,600 -0.84(-1.99%)
Jan 30, 2020 41.87 42.31 41.73 42.28 1,726,455 +0.22(+0.52%)
Jan 29, 2020 42.31 42.33 42.04 42.06 1,274,670 -0.09(-0.21%)
Jan 28, 2020 42.05 42.30 41.96 42.15 1,089,713 +0.29(+0.69%)
Jan 27, 2020 41.81 42.05 41.70 41.86 2,055,458 -0.59(-1.39%)
Jan 24, 2020 42.92 42.92 42.26 42.45 2,763,000 -0.36(-0.84%)
Jan 23, 2020 42.66 42.82 42.44 42.81 1,286,291 +0.06(+0.14%)
Jan 22, 2020 42.84 42.91 42.72 42.75 1,439,851 +0.03(+0.07%)
Jan 21, 2020 42.77 42.86 42.67 42.72 1,681,333 -0.16(-0.37%)
Jan 17, 2020 42.89 42.91 42.77 42.88 1,506,100 +0.11(+0.26%)
Jan 16, 2020 42.61 42.77 42.57 42.77 1,599,605 +0.38(+0.90%)
Jan 15, 2020 42.35 42.51 42.28 42.39 1,759,259 +0.02(+0.05%)
Jan 14, 2020 42.33 42.50 42.29 42.37 1,190,765 +0.00(+0.00%)
Jan 13, 2020 42.22 42.37 42.13 42.37 1,321,967 +0.25(+0.59%)
Jan 10, 2020 42.33 42.36 42.06 42.12 1,381,300 -0.14(-0.33%)
Jan 09, 2020 42.22 42.26 42.14 42.26 1,192,335 +0.28(+0.67%)
Jan 08, 2020 41.86 42.18 41.83 41.98 1,505,613 +0.15(+0.36%)
Jan 07, 2020 41.92 41.93 41.81 41.83 1,104,495 -0.17(-0.40%)
Jan 06, 2020 41.80 42.00 41.75 42.00 1,500,794 +0.02(+0.05%)
Jan 03, 2020 41.92 42.14 41.85 41.98 2,948,000 -0.38(-0.90%)
Jan 02, 2020 42.28 42.36 42.10 42.36 1,740,404 +0.29(+0.69%)
Dec 31, 2019 41.95 42.11 41.89 42.07 1,238,800 +0.09(+0.21%)
Dec 30, 2019 42.22 42.22 41.95 41.98 1,131,361 -0.22(-0.52%)
Dec 27, 2019 42.28 42.29 42.11 42.20 1,248,300 +0.02(+0.05%)
Dec 26, 2019 42.11 42.18 42.06 42.18 899,036 +0.14(+0.33%)
Dec 24, 2019 42.11 42.14 41.99 42.04 481,500 -0.01(-0.02%)
Dec 23, 2019 42.14 42.14 42.02 42.05 1,474,219 +0.00(+0.00%)
Dec 20, 2019 42.04 42.13 42.00 42.05 1,468,200 +0.23(+0.55%)
Dec 19, 2019 41.80 41.87 41.74 41.82 2,205,041 +0.09(+0.22%)
Dec 18, 2019 41.90 41.91 41.72 41.73 1,178,180 -0.08(-0.19%)
Dec 17, 2019 41.83 41.89 41.79 41.81 1,272,410 +0.04(+0.10%)
Dec 16, 2019 41.74 41.88 41.74 41.77 1,225,008 +0.03(+0.07%)
Dec 13, 2019 41.77 41.92 41.55 41.74 1,163,800 -0.03(-0.07%)
Dec 12, 2019 41.33 41.85 41.31 41.77 1,604,769 +0.45(+1.09%)
Dec 11, 2019 41.30 41.38 41.23 41.32 1,305,105 +0.08(+0.19%)
Dec 10, 2019 41.26 41.35 41.13 41.24 883,145 -0.04(-0.10%)
Dec 09, 2019 41.35 41.39 41.26 41.28 971,132 -0.11(-0.27%)
Dec 06, 2019 41.29 41.47 41.29 41.39 1,098,500 +0.37(+0.90%)
Dec 05, 2019 41.02 41.03 40.82 41.02 1,417,367 +0.09(+0.22%)
Dec 04, 2019 40.78 41.00 40.71 40.93 1,083,768 +0.31(+0.76%)
Dec 03, 2019 40.59 40.63 40.37 40.62 2,702,757 -0.34(-0.83%)
Dec 02, 2019 41.34 41.34 40.93 40.96 1,390,172 -0.30(-0.73%)
Nov 29, 2019 41.36 41.38 41.21 41.26 438,200 -0.13(-0.31%)
Nov 27, 2019 41.34 41.42 41.26 41.39 1,195,000 +0.18(+0.44%)
Nov 26, 2019 41.18 41.26 41.09 41.21 1,463,020 +0.06(+0.15%)
Nov 25, 2019 41.02 41.15 41.01 41.15 1,163,934 +0.28(+0.69%)
Nov 22, 2019 40.87 40.91 40.76 40.87 1,132,500 +0.11(+0.27%)
Nov 21, 2019 40.85 40.85 40.61 40.76 1,322,099 -0.04(-0.10%)
Nov 20, 2019 40.90 40.93 40.59 40.80 1,394,163 -0.16(-0.39%)
Nov 19, 2019 41.11 41.11 40.90 40.96 1,977,055 -0.05(-0.12%)
Nov 18, 2019 40.98 41.03 40.91 41.01 834,743 +0.02(+0.05%)
Nov 15, 2019 40.92 41.00 40.79 40.99 1,048,600 +0.24(+0.59%)
Nov 14, 2019 40.68 40.75 40.56 40.75 1,129,299 +0.01(+0.02%)
Nov 13, 2019 40.56 40.80 40.50 40.74 1,766,182 +0.04(+0.10%)
Nov 12, 2019 40.70 40.81 40.60 40.70 1,600,306 +0.07(+0.17%)
Nov 11, 2019 40.54 40.64 40.49 40.63 738,628 -0.06(-0.15%)
Nov 08, 2019 40.57 40.70 40.44 40.69 1,156,100 +0.09(+0.22%)
Nov 07, 2019 40.67 40.78 40.53 40.60 1,061,586 +0.13(+0.32%)
Nov 06, 2019 40.41 40.47 40.29 40.47 1,465,735 +0.07(+0.17%)
Nov 05, 2019 40.44 40.47 40.33 40.40 1,245,714 +0.01(+0.02%)
Nov 04, 2019 40.46 40.48 40.30 40.39 3,159,656 +0.17(+0.42%)
Nov 01, 2019 40.14 40.24 40.07 40.22 1,100,100 +0.31(+0.78%)
Oct 31, 2019 40.02 40.02 39.68 39.91 6,135,246 -0.15(-0.37%)
Oct 30, 2019 40.01 40.09 39.79 40.06 912,843 +0.07(+0.18%)
Oct 29, 2019 39.86 40.07 39.83 39.99 1,076,866 +0.12(+0.30%)
Oct 28, 2019 39.85 39.98 39.82 39.87 1,432,097 +0.18(+0.45%)
Oct 25, 2019 39.51 39.77 39.49 39.69 1,130,100 +0.17(+0.43%)
Oct 24, 2019 39.67 39.67 39.41 39.52 1,001,008 -0.03(-0.08%)
Oct 23, 2019 39.44 39.55 39.41 39.55 1,041,002 +0.06(+0.15%)
Oct 22, 2019 39.59 39.68 39.47 39.49 974,931 +0.00(+0.00%)
Oct 21, 2019 39.45 39.51 39.40 39.49 950,973 +0.24(+0.61%)
Oct 18, 2019 39.23 39.36 39.16 39.25 785,900 -0.07(-0.18%)
Oct 17, 2019 39.34 39.44 39.23 39.32 871,228 +0.16(+0.41%)
Oct 16, 2019 39.21 39.27 39.12 39.16 1,216,210 -0.02(-0.05%)
Oct 15, 2019 39.04 39.32 38.96 39.18 918,710 +0.30(+0.77%)
Oct 14, 2019 38.89 38.96 38.81 38.88 2,042,543 -0.05(-0.13%)
Oct 11, 2019 38.89 39.24 38.88 38.93 1,307,300 +0.43(+1.12%)
Oct 10, 2019 38.24 38.62 38.19 38.50 1,128,094 +0.27(+0.71%)
Oct 09, 2019 38.19 38.36 38.06 38.23 836,145 +0.30(+0.79%)
Oct 08, 2019 38.25 38.32 37.92 37.93 1,181,204 -0.57(-1.48%)
Oct 07, 2019 38.58 38.78 38.49 38.50 791,297 -0.18(-0.47%)
Oct 04, 2019 38.24 38.70 38.22 38.68 1,398,400 +0.56(+1.47%)
Oct 03, 2019 37.86 38.12 37.46 38.12 1,744,887 +0.24(+0.63%)
Oct 02, 2019 38.36 38.38 37.68 37.88 1,661,231 -0.70(-1.81%)
Oct 01, 2019 39.27 39.33 38.55 38.58 1,688,990 -0.56(-1.43%)
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%)
Jul 01, 2019 38.61 38.64 38.31 38.50 1,058,138 +0.30(+0.79%)
Jun 28, 2019 38.10 38.24 38.08 38.20 1,750,100 +0.26(+0.69%)
Jun 27, 2019 37.94 38.03 37.89 37.94 852,356 +0.10(+0.26%)
Jun 26, 2019 38.02 38.04 37.82 37.84 768,297 -0.05(-0.13%)
Jun 25, 2019 38.21 38.22 37.88 37.89 1,322,313 -0.37(-0.97%)
Jun 24, 2019 38.33 38.39 38.24 38.26 870,613 -0.08(-0.21%)
Jun 21, 2019 38.34 38.50 38.28 38.34 1,270,400 -0.04(-0.10%)
Jun 20, 2019 38.36 38.42 38.05 38.38 1,474,860 +0.35(+0.92%)
Jun 19, 2019 38.01 38.09 37.88 38.03 1,486,880 +0.07(+0.18%)
Jun 18, 2019 37.76 38.08 37.74 37.96 1,278,122 +0.35(+0.93%)
Jun 17, 2019 37.70 37.71 37.56 37.61 687,718 -0.32(-0.84%)
Jun 14, 2019 37.92 38.02 37.79 37.93 3,252,000 -0.03(-0.08%)
Jun 13, 2019 37.94 38.01 37.81 37.96 1,145,160 +0.13(+0.34%)
Jun 12, 2019 37.81 37.91 37.77 37.83 703,264 -0.01(-0.03%)
Jun 11, 2019 38.06 38.12 37.76 37.84 784,031 +0.00(+0.00%)
Jun 10, 2019 37.93 38.02 37.82 37.84 791,254 +0.13(+0.34%)
Jun 07, 2019 37.59 37.89 37.59 37.71 909,200 +0.23(+0.61%)
Jun 06, 2019 37.28 37.57 37.19 37.48 1,666,057 +0.25(+0.67%)
Jun 05, 2019 37.06 37.23 36.91 37.23 1,684,779 +0.37(+1.00%)
Jun 04, 2019 36.46 36.88 36.44 36.86 1,140,587 +0.75(+2.08%)
Jun 03, 2019 35.97 36.27 35.92 36.11 3,127,570 +0.18(+0.50%)
May 31, 2019 36.04 36.14 35.89 35.93 1,280,400 -0.46(-1.26%)
May 30, 2019 36.45 36.52 36.23 36.39 902,448 +0.03(+0.08%)
May 29, 2019 36.40 36.44 36.13 36.36 1,621,418 -0.20(-0.55%)
May 28, 2019 37.04 37.12 36.56 36.56 5,187,825 -0.43(-1.16%)
May 24, 2019 37.06 37.11 36.88 36.99 722,900 +0.08(+0.22%)
May 23, 2019 37.03 37.03 36.68 36.91 1,363,362 -0.39(-1.05%)
May 22, 2019 37.28 37.37 37.20 37.30 1,254,163 -0.09(-0.24%)
May 21, 2019 37.28 37.43 37.26 37.39 816,615 +0.30(+0.81%)
May 20, 2019 37.08 37.27 36.98 37.09 767,847 -0.16(-0.43%)
May 17, 2019 37.12 37.53 37.08 37.25 991,600 -0.16(-0.43%)
May 16, 2019 37.19 37.60 37.17 37.41 888,503 +0.33(+0.89%)
May 15, 2019 36.77 37.17 36.70 37.08 1,379,258 +0.11(+0.30%)
May 14, 2019 36.80 37.18 36.79 36.97 1,713,772 +0.28(+0.76%)
May 13, 2019 36.86 36.95 36.53 36.69 1,735,211 -0.81(-2.16%)
May 10, 2019 37.17 37.59 36.77 37.50 1,481,100 +0.20(+0.54%)
May 09, 2019 37.11 37.35 36.85 37.30 1,156,118 -0.04(-0.11%)
May 08, 2019 37.36 37.55 37.25 37.34 1,197,290 -0.08(-0.21%)
May 07, 2019 37.68 37.72 37.15 37.42 1,145,709 -0.60(-1.58%)
May 06, 2019 37.61 38.06 37.56 38.02 755,687 -0.09(-0.24%)
May 03, 2019 38.01 38.19 37.95 38.11 921,200 +0.28(+0.74%)
May 02, 2019 37.86 37.98 37.63 37.83 1,329,203 -0.03(-0.08%)
May 01, 2019 38.21 38.22 37.85 37.86 1,144,581 -0.27(-0.71%)
Apr 30, 2019 38.04 38.17 37.86 38.13 1,030,306 +0.20(+0.53%)
Apr 29, 2019 37.89 38.03 37.89 37.93 1,658,856 +0.08(+0.21%)
Apr 26, 2019 37.69 37.86 37.65 37.85 1,243,300 +0.16(+0.42%)
Apr 25, 2019 37.70 37.77 37.49 37.69 761,733 -0.12(-0.32%)
Apr 24, 2019 37.84 37.89 37.76 37.81 845,680 -0.03(-0.08%)
Apr 23, 2019 37.65 37.87 37.57 37.84 957,127 +0.23(+0.61%)
Apr 22, 2019 37.56 37.64 37.50 37.61 1,133,285 -0.03(-0.08%)
Apr 18, 2019 37.70 37.70 37.50 37.64 741,200 +0.04(+0.11%)
Apr 17, 2019 37.78 37.83 37.53 37.60 767,287 -0.08(-0.21%)
Apr 16, 2019 37.71 37.74 37.58 37.68 922,732 +0.08(+0.21%)
Apr 15, 2019 37.61 37.61 37.50 37.60 844,867 +0.02(+0.05%)
Apr 12, 2019 37.55 37.64 37.48 37.58 693,800 +0.22(+0.59%)
Apr 11, 2019 37.39 37.44 37.26 37.36 1,261,900 +0.03(+0.08%)
Apr 10, 2019 37.28 37.34 37.21 37.33 695,316 +0.09(+0.24%)
Apr 09, 2019 37.35 37.35 37.16 37.24 1,899,269 -0.24(-0.64%)
Apr 08, 2019 37.38 37.49 37.30 37.48 748,930 +0.04(+0.11%)
Apr 05, 2019 37.37 37.45 37.32 37.44 685,100 +0.17(+0.46%)
Apr 04, 2019 37.20 37.30 37.14 37.27 1,059,853 +0.11(+0.30%)
Apr 03, 2019 37.24 37.28 37.05 37.16 831,137 +0.07(+0.19%)
Apr 02, 2019 37.13 37.13 37.00 37.09 1,157,908 -0.05(-0.13%)
Apr 01, 2019 36.98 37.16 36.93 37.14 1,186,734 +0.39(+1.06%)
Mar 29, 2019 36.73 36.76 36.55 36.75 954,400 +0.22(+0.60%)
Mar 28, 2019 36.49 36.58 36.30 36.53 1,380,884 +0.13(+0.36%)
Mar 27, 2019 36.52 36.58 36.18 36.40 1,495,713 -0.09(-0.25%)
Mar 26, 2019 36.42 36.59 36.29 36.49 820,460 +0.32(+0.88%)
Mar 25, 2019 36.16 36.33 36.01 36.17 1,307,312 -0.03(-0.08%)
Mar 22, 2019 36.63 36.70 36.17 36.20 1,694,700 -0.61(-1.66%)
Mar 21, 2019 36.36 36.88 36.34 36.81 811,091 +0.33(+0.90%)
Mar 20, 2019 36.75 36.78 36.42 36.48 2,679,549 -0.53(-1.43%)
Mar 19, 2019 37.18 37.25 36.87 37.01 3,051,741 -0.05(-0.13%)
Mar 18, 2019 36.94 37.07 36.92 37.06 1,259,470 +0.14(+0.38%)
Mar 15, 2019 36.77 37.00 36.70 36.92 903,500 +0.22(+0.60%)
Mar 14, 2019 36.70 36.78 36.59 36.70 857,504 +0.03(+0.08%)
Mar 13, 2019 36.60 36.80 36.56 36.67 809,368 +0.19(+0.52%)
Mar 12, 2019 36.48 36.56 36.41 36.48 2,633,099 +0.04(+0.11%)
Mar 11, 2019 36.05 36.44 36.04 36.44 2,588,326 +0.45(+1.25%)
Mar 08, 2019 35.85 36.00 35.73 35.99 1,787,800 -0.07(-0.19%)
Mar 07, 2019 36.29 36.29 35.93 36.06 1,511,376 -0.28(-0.77%)
Mar 06, 2019 36.57 36.57 36.30 36.34 1,008,652 -0.21(-0.57%)
Mar 05, 2019 36.62 36.63 36.48 36.55 979,217 -0.04(-0.11%)
Mar 04, 2019 36.86 36.90 36.29 36.59 1,732,942 -0.16(-0.44%)
Mar 01, 2019 36.81 36.87 36.56 36.75 1,483,300 +0.17(+0.46%)
Feb 28, 2019 36.61 36.68 36.54 36.58 1,031,974 -0.01(-0.03%)
Feb 27, 2019 36.52 36.64 36.41 36.59 1,644,604 +0.00(+0.00%)
Feb 26, 2019 36.59 36.73 36.54 36.59 1,007,665 -0.07(-0.19%)
Feb 25, 2019 36.80 36.86 36.63 36.66 1,554,999 +0.04(+0.11%)
Feb 22, 2019 36.53 36.64 36.46 36.62 1,028,300 +0.19(+0.52%)
Feb 21, 2019 36.43 36.49 36.29 36.43 1,035,443 -0.07(-0.19%)
Feb 20, 2019 36.39 36.53 36.32 36.50 2,074,073 +0.14(+0.39%)
Feb 19, 2019 36.22 36.47 36.20 36.36 1,988,694 +0.04(+0.11%)
Feb 15, 2019 36.08 36.32 36.08 36.32 1,204,900 +0.49(+1.37%)
Feb 14, 2019 35.84 36.00 35.69 35.83 1,103,266 -0.17(-0.47%)
Feb 13, 2019 35.99 36.10 35.92 36.00 3,104,450 +0.10(+0.28%)
Feb 12, 2019 35.67 35.94 35.64 35.90 1,319,271 +0.45(+1.27%)
Feb 11, 2019 35.53 35.54 35.36 35.45 1,047,802 +0.01(+0.03%)
Feb 08, 2019 35.28 35.44 35.12 35.44 1,765,800 +0.02(+0.06%)
Feb 07, 2019 35.50 35.54 35.16 35.42 1,841,788 -0.24(-0.67%)
Feb 06, 2019 35.58 35.69 35.54 35.66 1,264,770 +0.03(+0.08%)
Feb 05, 2019 35.59 35.66 35.47 35.63 1,605,122 +0.12(+0.34%)
Feb 04, 2019 35.29 35.52 35.17 35.51 1,796,805 +0.21(+0.59%)
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.