Dividend Growth Ishares Core ETF (NY: DGRO )

53.00 USD -0.49 (-0.91%)
Streaming Delayed Price Updated: 3:04 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.90 26.90 26.58 26.67 46,073 -0.15(-0.56%)
May 28, 2015 26.89 26.89 26.73 26.82 26,864 -0.07(-0.26%)
May 27, 2015 26.72 26.89 26.67 26.89 20,302 +0.25(+0.94%)
May 26, 2015 26.84 26.84 26.55 26.64 55,144 -0.21(-0.78%)
May 22, 2015 26.96 26.85 26.85 26.85 49,200 -0.07(-0.26%)
May 21, 2015 26.96 27.00 26.90 26.92 30,507 -0.03(-0.11%)
May 20, 2015 26.95 27.04 26.86 26.95 45,971 +0.11(+0.41%)
May 19, 2015 26.97 26.98 26.82 26.84 88,127 -0.11(-0.41%)
May 18, 2015 26.87 26.97 26.87 26.95 30,347 +0.06(+0.22%)
May 15, 2015 26.99 26.99 26.80 26.89 76,438 +0.03(+0.11%)
May 14, 2015 26.60 26.86 26.60 26.86 24,992 +0.29(+1.09%)
May 13, 2015 26.57 26.70 26.50 26.57 38,193 +0.00(+0.00%)
May 12, 2015 26.56 26.64 26.37 26.57 53,478 -0.05(-0.19%)
May 11, 2015 26.79 26.79 26.61 26.62 78,472 -0.14(-0.52%)
May 08, 2015 26.77 26.80 26.70 26.76 41,584 +0.31(+1.17%)
May 07, 2015 26.38 26.50 26.30 26.45 23,628 +0.16(+0.61%)
May 06, 2015 26.57 26.57 26.21 26.29 32,438 -0.13(-0.49%)
May 05, 2015 26.64 26.67 26.38 26.42 37,187 -0.32(-1.20%)
May 04, 2015 26.70 26.80 26.70 26.74 28,342 +0.07(+0.26%)
May 01, 2015 26.50 26.67 26.47 26.67 32,608 +0.33(+1.25%)
Apr 30, 2015 26.55 26.59 26.25 26.34 46,838 -0.24(-0.90%)
Apr 29, 2015 26.59 26.70 26.54 26.58 30,738 -0.20(-0.75%)
Apr 28, 2015 26.69 26.78 26.55 26.78 19,600 +0.15(+0.56%)
Apr 27, 2015 26.92 26.92 26.63 26.63 28,701 -0.17(-0.63%)
Apr 24, 2015 26.79 26.80 26.65 26.80 19,234 +0.15(+0.56%)
Apr 23, 2015 26.63 26.75 26.53 26.65 29,306 +0.02(+0.08%)
Apr 22, 2015 26.55 26.69 26.45 26.63 40,019 +0.08(+0.30%)
Apr 21, 2015 26.69 26.69 26.47 26.55 49,811 -0.02(-0.08%)
Apr 20, 2015 26.51 26.65 26.51 26.57 28,112 +0.26(+0.99%)
Apr 17, 2015 26.50 26.53 26.22 26.31 45,515 -0.28(-1.05%)
Apr 16, 2015 26.68 26.70 26.56 26.59 53,020 -0.11(-0.41%)
Apr 15, 2015 26.72 26.77 26.65 26.70 49,599 +0.10(+0.39%)
Apr 14, 2015 26.58 26.66 26.41 26.60 55,206 +0.03(+0.10%)
Apr 13, 2015 26.74 26.76 26.53 26.57 62,196 -0.17(-0.64%)
Apr 10, 2015 26.61 26.74 26.56 26.74 37,963 +0.23(+0.87%)
Apr 09, 2015 26.41 26.56 26.33 26.51 34,294 +0.14(+0.53%)
Apr 08, 2015 26.47 26.50 26.23 26.37 28,402 +0.01(+0.04%)
Apr 07, 2015 26.47 26.52 26.35 26.36 46,314 -0.08(-0.30%)
Apr 06, 2015 26.02 26.50 26.00 26.44 62,189 +0.20(+0.76%)
Apr 02, 2015 26.17 26.24 26.24 26.24 28,500 +0.12(+0.46%)
Apr 01, 2015 26.29 26.29 26.02 26.12 52,762 -0.19(-0.72%)
Mar 31, 2015 26.36 26.45 26.25 26.31 34,098 -0.13(-0.49%)
Mar 30, 2015 26.33 26.49 26.21 26.44 65,152 +0.32(+1.23%)
Mar 27, 2015 25.96 26.13 25.96 26.12 39,988 +0.06(+0.23%)
Mar 26, 2015 26.09 26.15 25.91 26.06 80,335 -0.06(-0.23%)
Mar 25, 2015 26.56 26.56 26.12 26.12 61,658 -0.53(-1.99%)
Mar 24, 2015 26.86 26.86 26.62 26.65 73,441 -0.17(-0.62%)
Mar 23, 2015 26.87 26.92 26.82 26.82 63,953 -0.01(-0.05%)
Mar 20, 2015 26.70 26.86 26.68 26.83 83,271 +0.24(+0.91%)
Mar 19, 2015 26.74 26.74 26.51 26.59 194,030 -0.13(-0.49%)
Mar 18, 2015 26.41 26.81 26.24 26.72 72,124 +0.27(+1.03%)
Mar 17, 2015 26.47 26.47 26.29 26.45 47,060 -0.07(-0.27%)
Mar 16, 2015 26.33 26.54 26.15 26.52 42,747 +0.35(+1.34%)
Mar 13, 2015 26.32 26.32 26.01 26.17 32,142 -0.20(-0.76%)
Mar 12, 2015 26.16 26.37 26.15 26.37 92,404 +0.33(+1.27%)
Mar 11, 2015 26.21 26.21 26.01 26.04 53,678 -0.10(-0.38%)
Mar 10, 2015 26.39 26.39 26.14 26.14 48,155 -0.39(-1.47%)
Mar 09, 2015 26.43 26.55 26.37 26.53 37,935 +0.19(+0.72%)
Mar 06, 2015 26.67 26.67 26.30 26.34 55,454 -0.43(-1.61%)
Mar 05, 2015 26.81 26.81 26.70 26.77 31,390 +0.03(+0.12%)
Mar 04, 2015 26.84 26.88 26.63 26.74 48,992 -0.14(-0.53%)
Mar 03, 2015 26.99 26.99 26.78 26.88 47,050 -0.13(-0.48%)
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.