Dividend Growth Ishares Core ETF (NY: DGRO )

52.15 USD -0.21 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.12 25.13 24.97 25.01 22,669 -0.07(-0.28%)
Sep 29, 2014 25.04 25.10 24.91 25.08 39,950 -0.06(-0.24%)
Sep 26, 2014 24.97 25.17 24.95 25.14 18,202 +0.19(+0.76%)
Sep 25, 2014 25.28 25.28 24.94 24.95 118,041 -0.35(-1.38%)
Sep 24, 2014 25.10 25.32 25.08 25.30 34,803 +0.03(+0.12%)
Sep 23, 2014 25.42 25.43 25.27 25.27 27,785 -0.17(-0.67%)
Sep 22, 2014 25.61 25.61 25.41 25.44 26,178 -0.20(-0.78%)
Sep 19, 2014 25.68 25.73 25.60 25.64 20,554 +0.00(+0.00%)
Sep 18, 2014 25.56 25.64 25.56 25.64 17,418 +0.11(+0.43%)
Sep 17, 2014 25.53 25.58 25.46 25.53 27,188 +0.03(+0.12%)
Sep 16, 2014 25.34 25.56 25.31 25.50 27,346 +0.17(+0.67%)
Sep 15, 2014 25.32 25.36 25.26 25.33 74,376 +0.03(+0.12%)
Sep 12, 2014 25.45 25.45 25.25 25.30 15,457 -0.15(-0.59%)
Sep 11, 2014 25.40 25.45 25.31 25.45 13,065 +0.02(+0.08%)
Sep 10, 2014 25.36 25.45 25.30 25.43 215,362 +0.06(+0.24%)
Sep 09, 2014 25.40 25.48 25.36 25.37 43,391 -0.10(-0.39%)
Sep 08, 2014 25.56 25.56 25.42 25.47 16,224 -0.04(-0.16%)
Sep 05, 2014 25.42 25.54 25.40 25.51 11,432 +0.09(+0.35%)
Sep 04, 2014 25.38 25.45 25.38 25.42 44,097 +0.05(+0.20%)
Sep 03, 2014 25.40 25.49 25.37 25.37 91,308 +0.00(+0.00%)
Sep 02, 2014 25.44 25.44 25.30 25.37 30,703 -0.04(-0.16%)
Aug 29, 2014 25.43 25.41 25.41 25.41 15,500 +0.02(+0.08%)
Aug 28, 2014 25.33 25.40 25.30 25.39 23,191 +0.00(+0.00%)
Aug 27, 2014 25.41 25.41 25.36 25.39 4,491 -0.01(-0.04%)
Aug 26, 2014 25.39 25.43 25.38 25.40 15,669 +0.00(+0.00%)
Aug 25, 2014 25.36 25.43 25.35 25.40 9,224 +0.09(+0.36%)
Aug 22, 2014 25.33 25.36 25.25 25.31 12,285 -0.04(-0.16%)
Aug 21, 2014 25.30 25.40 25.30 25.35 81,995 +0.05(+0.20%)
Aug 20, 2014 25.20 25.31 25.18 25.30 25,378 +0.10(+0.40%)
Aug 19, 2014 25.06 25.22 25.06 25.20 15,886 +0.16(+0.64%)
Aug 18, 2014 25.02 25.05 24.97 25.04 9,004 +0.21(+0.85%)
Aug 15, 2014 24.90 24.95 24.75 24.83 23,565 -0.01(-0.04%)
Aug 14, 2014 24.76 24.85 24.76 24.84 19,794 +0.09(+0.36%)
Aug 13, 2014 24.62 24.77 24.62 24.75 12,303 +0.14(+0.57%)
Aug 12, 2014 24.59 24.61 24.52 24.61 14,456 -0.02(-0.08%)
Aug 11, 2014 24.61 24.70 24.61 24.63 7,893 +0.10(+0.41%)
Aug 08, 2014 24.31 24.38 24.28 24.53 10,232 +0.29(+1.20%)
Aug 07, 2014 24.36 24.44 24.21 24.24 27,573 -0.10(-0.39%)
Aug 06, 2014 24.24 24.36 24.20 24.34 6,577 -0.02(-0.10%)
Aug 05, 2014 24.52 24.52 24.30 24.36 14,854 -0.22(-0.90%)
Aug 04, 2014 24.40 24.58 24.30 24.58 18,095 +0.17(+0.70%)
Aug 01, 2014 24.38 24.48 24.32 24.41 19,385 -0.03(-0.12%)
Jul 31, 2014 24.78 24.78 24.41 24.44 13,545 -0.44(-1.77%)
Jul 30, 2014 24.98 24.99 24.81 24.88 20,991 -0.06(-0.24%)
Jul 29, 2014 25.09 25.10 24.94 24.94 12,506 -0.11(-0.44%)
Jul 28, 2014 25.02 25.07 24.95 25.05 44,606 +0.02(+0.08%)
Jul 25, 2014 25.12 25.13 25.02 25.03 25,307 -0.14(-0.56%)
Jul 24, 2014 25.20 25.20 25.17 25.17 6,542 -0.03(-0.12%)
Jul 23, 2014 25.20 25.20 25.18 25.20 2,498 -0.02(-0.07%)
Jul 22, 2014 25.22 25.24 25.21 25.22 19,698 +0.13(+0.51%)
Jul 21, 2014 25.22 25.22 25.09 25.09 13,847 -0.09(-0.36%)
Jul 18, 2014 25.05 25.23 25.05 25.18 34,623 +0.18(+0.72%)
Jul 17, 2014 25.22 25.24 25.00 25.00 41,722 -0.22(-0.87%)
Jul 16, 2014 25.29 25.29 25.15 25.22 5,468 +0.09(+0.36%)
Jul 15, 2014 25.15 25.15 25.08 25.13 14,071 -0.06(-0.24%)
Jul 14, 2014 25.13 25.23 25.13 25.19 30,177 +0.10(+0.40%)
Jul 11, 2014 25.02 25.09 25.02 25.09 4,184 -0.03(-0.12%)
Jul 10, 2014 25.05 25.15 25.00 25.12 4,060 -0.09(-0.36%)
Jul 09, 2014 25.18 25.21 25.16 25.21 19,110 +0.07(+0.26%)
Jul 08, 2014 25.19 25.19 25.12 25.14 41,430 -0.11(-0.42%)
Jul 07, 2014 25.25 25.25 25.17 25.25 36,906 -0.01(-0.04%)
Jul 03, 2014 25.23 25.26 25.26 25.26 4,400 +0.08(+0.32%)
Jul 02, 2014 25.20 25.20 25.18 25.18 4,668 -0.05(-0.20%)
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.