Dividend Growth Ishares Core ETF (NY: DGRO )

48.74 +0.17 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.05 26.05 25.76 25.85 57,870 +0.00(+0.00%)
Jun 29, 2015 26.24 26.24 25.83 25.85 86,191 -0.49(-1.86%)
Jun 26, 2015 26.36 26.38 26.24 26.34 26,147 +0.06(+0.23%)
Jun 25, 2015 26.45 26.45 26.28 26.28 48,587 -0.10(-0.38%)
Jun 24, 2015 26.60 26.60 26.37 26.38 30,102 -0.40(-1.49%)
Jun 23, 2015 26.88 26.88 26.70 26.78 24,488 +0.03(+0.11%)
Jun 22, 2015 26.86 26.86 26.75 26.75 70,676 +0.07(+0.26%)
Jun 19, 2015 26.87 26.87 26.68 26.68 171,955 -0.12(-0.45%)
Jun 18, 2015 26.52 26.85 26.52 26.80 18,146 +0.29(+1.09%)
Jun 17, 2015 26.55 26.56 26.36 26.51 31,865 +0.06(+0.23%)
Jun 16, 2015 26.19 26.45 26.19 26.45 21,879 +0.16(+0.61%)
Jun 15, 2015 26.37 26.37 26.16 26.29 36,677 -0.15(-0.57%)
Jun 12, 2015 26.60 26.60 26.42 26.44 45,933 -0.20(-0.75%)
Jun 11, 2015 26.60 26.67 26.58 26.64 18,030 +0.09(+0.34%)
Jun 10, 2015 26.38 26.58 26.38 26.55 23,855 +0.28(+1.07%)
Jun 09, 2015 26.28 26.33 26.21 26.27 57,888 +0.02(+0.08%)
Jun 08, 2015 26.35 26.40 26.25 26.25 23,259 -0.14(-0.53%)
Jun 05, 2015 26.45 26.45 26.32 26.39 53,073 -0.08(-0.30%)
Jun 04, 2015 26.64 26.68 26.43 26.47 32,779 -0.26(-0.97%)
Jun 03, 2015 26.78 26.80 26.62 26.73 17,310 +0.09(+0.33%)
Jun 02, 2015 26.67 26.75 26.55 26.64 34,081 -0.06(-0.22%)
Jun 01, 2015 26.80 26.80 26.61 26.70 27,655 +0.03(+0.11%)
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%)
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.