Dividend Growth Ishares Core ETF (NY: DGRO )

46.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.98 26.98 26.88 26.90 30,273 -0.04(-0.15%)
Feb 26, 2015 27.02 27.02 26.88 26.94 28,158 -0.06(-0.22%)
Feb 25, 2015 26.97 27.02 26.97 27.00 35,382 +0.00(+0.00%)
Feb 24, 2015 26.84 27.03 26.83 27.00 45,959 +0.16(+0.60%)
Feb 23, 2015 26.74 26.87 26.73 26.84 21,142 -0.04(-0.15%)
Feb 20, 2015 26.63 26.89 26.56 26.88 53,710 +0.18(+0.67%)
Feb 19, 2015 26.77 26.81 26.65 26.70 30,134 -0.09(-0.34%)
Feb 18, 2015 26.72 26.81 26.67 26.79 31,711 +0.05(+0.19%)
Feb 17, 2015 26.64 26.75 26.61 26.74 50,092 +0.01(+0.04%)
Feb 13, 2015 26.63 26.73 26.73 26.73 40,000 +0.10(+0.38%)
Feb 12, 2015 26.52 26.63 26.49 26.63 29,548 +0.24(+0.91%)
Feb 11, 2015 26.45 26.49 26.26 26.39 21,601 -0.09(-0.33%)
Feb 10, 2015 26.39 26.50 26.20 26.48 69,655 +0.34(+1.29%)
Feb 09, 2015 26.26 26.31 25.96 26.14 39,014 -0.13(-0.49%)
Feb 06, 2015 26.51 26.51 26.23 26.27 44,492 -0.14(-0.53%)
Feb 05, 2015 26.30 26.43 26.21 26.41 21,539 +0.25(+0.96%)
Feb 04, 2015 26.26 26.31 26.11 26.16 55,600 -0.13(-0.49%)
Feb 03, 2015 25.99 26.29 25.97 26.29 104,892 +0.49(+1.90%)
Feb 02, 2015 25.67 25.85 25.39 25.80 42,833 +0.25(+0.98%)
Jan 30, 2015 25.86 25.86 25.55 25.55 235,291 -0.43(-1.66%)
Jan 29, 2015 25.86 25.99 25.60 25.98 112,564 +0.22(+0.86%)
Jan 28, 2015 26.30 26.42 25.76 25.76 69,931 -0.43(-1.64%)
Jan 27, 2015 26.26 26.31 26.01 26.19 87,843 -0.30(-1.13%)
Jan 26, 2015 26.45 26.49 26.25 26.49 62,345 +0.13(+0.49%)
Jan 23, 2015 26.62 26.62 26.36 26.36 60,860 -0.22(-0.83%)
Jan 22, 2015 26.43 26.59 26.18 26.58 45,697 +0.35(+1.33%)
Jan 21, 2015 26.14 26.28 26.00 26.23 22,919 +0.08(+0.31%)
Jan 20, 2015 26.31 26.70 25.90 26.15 48,133 +0.01(+0.05%)
Jan 16, 2015 25.80 26.14 25.74 26.14 20,241 +0.28(+1.07%)
Jan 15, 2015 26.05 26.06 25.79 25.86 71,802 -0.13(-0.50%)
Jan 14, 2015 25.99 26.01 25.72 25.99 158,958 -0.13(-0.50%)
Jan 13, 2015 26.45 26.53 25.93 26.12 32,938 -0.09(-0.34%)
Jan 12, 2015 26.49 26.49 26.14 26.21 26,102 -0.18(-0.68%)
Jan 09, 2015 26.70 26.70 26.32 26.39 49,300 -0.20(-0.75%)
Jan 08, 2015 26.43 26.62 26.41 26.59 36,419 +0.44(+1.68%)
Jan 07, 2015 26.09 26.17 25.97 26.15 37,325 +0.30(+1.16%)
Jan 06, 2015 26.05 26.15 25.70 25.85 62,982 -0.21(-0.81%)
Jan 05, 2015 26.40 26.59 25.98 26.06 60,058 -0.45(-1.70%)
Jan 02, 2015 26.64 26.79 26.28 26.51 38,644 -0.01(-0.06%)
Dec 31, 2014 26.91 26.52 26.52 26.52 30,000 -0.28(-1.03%)
Dec 30, 2014 26.91 26.94 26.75 26.80 39,279 -0.13(-0.48%)
Dec 29, 2014 26.95 26.95 26.64 26.93 34,880 +0.02(+0.07%)
Dec 26, 2014 27.00 27.00 26.85 26.91 33,466 +0.03(+0.11%)
Dec 24, 2014 26.95 26.88 26.88 26.88 16,300 -0.06(-0.24%)
Dec 23, 2014 26.95 27.01 26.60 26.94 100,491 +0.11(+0.43%)
Dec 22, 2014 26.78 26.83 26.63 26.83 52,918 +0.28(+1.05%)
Dec 19, 2014 26.77 26.77 26.51 26.55 32,495 +0.00(+0.00%)
Dec 18, 2014 26.41 26.56 25.63 26.55 88,617 +0.65(+2.51%)
Dec 17, 2014 25.64 26.00 25.55 25.90 80,391 +0.44(+1.73%)
Dec 16, 2014 25.50 25.98 25.46 25.46 1,208,231 -0.14(-0.55%)
Dec 15, 2014 25.85 26.00 25.45 25.60 108,302 -0.13(-0.51%)
Dec 12, 2014 26.00 26.03 25.70 25.73 75,926 -0.41(-1.57%)
Dec 11, 2014 26.10 26.33 26.06 26.14 84,144 +0.15(+0.58%)
Dec 10, 2014 26.45 26.45 25.93 25.99 68,626 -0.42(-1.59%)
Dec 09, 2014 26.27 26.41 26.11 26.41 76,576 -0.02(-0.08%)
Dec 08, 2014 26.63 26.63 26.31 26.43 87,735 -0.20(-0.75%)
Dec 05, 2014 26.69 26.69 26.55 26.63 57,400 +0.02(+0.08%)
Dec 04, 2014 26.66 26.66 26.44 26.61 66,043 -0.02(-0.08%)
Dec 03, 2014 26.64 26.66 26.56 26.63 53,914 +0.08(+0.30%)
Dec 02, 2014 26.44 26.59 26.39 26.55 116,449 +0.15(+0.57%)
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.