Dividend Growth Ishares Core ETF (NY: DGRO )

52.36 USD -1.08 (-2.02%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 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%)
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.