Dividend Growth Ishares Core ETF (NY: DGRO )

50.77 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.48 20.60 20.39 20.59 214,704 +0.28(+1.38%)
Sep 29, 2015 20.20 20.37 20.16 20.31 100,803 +0.09(+0.46%)
Sep 28, 2015 20.54 20.54 20.16 20.21 135,617 -0.37(-1.82%)
Sep 25, 2015 20.67 20.78 20.55 20.59 41,473 +0.01(+0.05%)
Sep 24, 2015 20.52 20.62 20.35 20.58 118,981 -0.04(-0.20%)
Sep 23, 2015 20.70 20.70 20.53 20.62 79,017 -0.03(-0.16%)
Sep 22, 2015 20.66 20.70 20.53 20.65 86,112 -0.24(-1.17%)
Sep 21, 2015 20.84 20.99 20.79 20.90 33,096 +0.17(+0.81%)
Sep 18, 2015 20.87 20.96 20.72 20.73 68,265 -0.37(-1.76%)
Sep 17, 2015 21.14 21.35 21.03 21.10 24,757 -0.02(-0.08%)
Sep 16, 2015 20.97 21.13 20.95 21.12 91,095 +0.19(+0.89%)
Sep 15, 2015 20.69 20.97 20.69 20.93 113,095 +0.25(+1.22%)
Sep 14, 2015 20.79 20.79 20.62 20.68 46,896 -0.10(-0.49%)
Sep 11, 2015 20.65 20.78 20.56 20.78 50,113 +0.09(+0.45%)
Sep 10, 2015 20.60 20.83 20.57 20.69 120,898 +0.07(+0.33%)
Sep 09, 2015 21.15 21.15 20.56 20.62 255,137 -0.30(-1.45%)
Sep 08, 2015 20.72 20.92 20.67 20.92 107,585 +0.46(+2.27%)
Sep 04, 2015 20.56 20.46 20.46 20.46 133,048 -0.32(-1.54%)
Sep 03, 2015 20.83 20.94 20.69 20.78 69,914 +0.06(+0.28%)
Sep 02, 2015 20.58 20.72 20.45 20.72 301,705 +0.34(+1.66%)
Sep 01, 2015 20.61 20.61 20.26 20.38 204,718 -0.55(-2.62%)
Aug 31, 2015 20.96 21.00 20.86 20.93 99,433 -0.12(-0.57%)
Aug 28, 2015 21.11 21.12 20.94 21.05 113,677 -0.01(-0.03%)
Aug 27, 2015 21.49 21.49 20.76 21.06 234,833 +0.36(+1.75%)
Aug 26, 2015 20.61 20.70 20.11 20.69 211,140 +0.67(+3.33%)
Aug 25, 2015 21.02 21.02 20.01 20.03 159,908 -0.33(-1.62%)
Aug 24, 2015 20.83 20.88 19.19 20.36 492,428 -0.79(-3.75%)
Aug 21, 2015 21.56 21.60 21.13 21.15 161,750 -0.57(-2.64%)
Aug 20, 2015 21.87 21.94 21.72 21.72 565,235 -0.39(-1.75%)
Aug 19, 2015 22.21 22.23 21.98 22.11 68,156 -0.12(-0.55%)
Aug 18, 2015 22.23 22.32 22.21 22.23 19,896 -0.05(-0.22%)
Aug 17, 2015 22.07 22.29 22.06 22.28 42,143 +0.11(+0.50%)
Aug 14, 2015 22.12 22.18 22.05 22.17 76,558 +0.09(+0.39%)
Aug 13, 2015 22.17 22.18 22.03 22.09 137,218 -0.04(-0.19%)
Aug 12, 2015 22.03 22.14 21.82 22.13 56,129 +0.06(+0.27%)
Aug 11, 2015 22.10 22.14 22.00 22.07 95,253 -0.18(-0.79%)
Aug 10, 2015 22.22 22.26 22.17 22.24 46,723 +0.23(+1.03%)
Aug 07, 2015 22.09 22.09 21.94 22.02 35,255 -0.05(-0.24%)
Aug 06, 2015 22.23 22.24 22.02 22.07 73,124 -0.16(-0.71%)
Aug 05, 2015 22.31 22.33 22.20 22.23 228,737 +0.13(+0.57%)
Aug 04, 2015 22.25 22.25 22.08 22.10 34,629 -0.02(-0.11%)
Aug 03, 2015 22.20 22.20 22.05 22.13 43,199 -0.09(-0.42%)
Jul 31, 2015 22.30 22.31 22.20 22.22 93,691 -0.02(-0.08%)
Jul 30, 2015 22.20 22.24 22.09 22.24 45,798 +0.05(+0.23%)
Jul 29, 2015 22.09 22.22 22.04 22.19 57,717 +0.18(+0.80%)
Jul 28, 2015 21.88 22.04 21.77 22.01 41,908 +0.30(+1.36%)
Jul 27, 2015 21.98 21.98 21.66 21.71 166,263 -0.09(-0.42%)
Jul 24, 2015 21.93 21.97 21.77 21.81 35,642 -0.16(-0.73%)
Jul 23, 2015 22.07 22.10 21.96 21.97 31,050 -0.12(-0.53%)
Jul 22, 2015 22.15 22.20 22.06 22.08 46,881 -0.10(-0.46%)
Jul 21, 2015 22.33 22.33 22.13 22.19 62,408 -0.13(-0.59%)
Jul 20, 2015 22.31 22.36 22.28 22.32 58,505 -0.00(-0.02%)
Jul 17, 2015 22.39 22.39 22.27 22.32 63,288 -0.08(-0.38%)
Jul 16, 2015 22.39 22.41 22.35 22.41 34,451 +0.13(+0.57%)
Jul 15, 2015 22.33 22.33 22.25 22.28 24,944 -0.03(-0.15%)
Jul 14, 2015 22.23 22.34 22.23 22.31 103,153 +0.07(+0.30%)
Jul 13, 2015 22.25 22.26 22.14 22.25 33,095 +0.18(+0.80%)
Jul 10, 2015 22.10 22.10 21.96 22.07 204,129 +0.24(+1.08%)
Jul 09, 2015 22.09 22.09 21.81 21.83 107,248 +0.03(+0.15%)
Jul 08, 2015 22.00 22.00 21.78 21.80 50,970 -0.30(-1.37%)
Jul 07, 2015 22.00 22.13 21.71 22.10 83,791 +0.19(+0.89%)
Jul 06, 2015 21.92 21.98 21.81 21.91 46,908 -0.09(-0.42%)
Jul 02, 2015 21.98 22.00 22.00 22.00 59,528 +0.03(+0.14%)
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.