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 (%)
Jan 31, 2019 34.93 35.30 34.90 35.25 1,490,725 +0.24(+0.69%)
Jan 30, 2019 34.80 35.15 34.65 35.01 1,507,044 +0.41(+1.18%)
Jan 29, 2019 34.56 34.71 34.50 34.60 1,443,170 +0.06(+0.17%)
Jan 28, 2019 34.55 34.57 34.32 34.54 1,760,103 -0.27(-0.78%)
Jan 25, 2019 34.88 34.96 34.74 34.81 2,026,100 +0.16(+0.46%)
Jan 24, 2019 34.65 34.73 34.45 34.65 3,704,683 -0.02(-0.06%)
Jan 23, 2019 34.73 34.83 34.35 34.67 1,968,758 +0.08(+0.23%)
Jan 22, 2019 34.76 34.77 34.36 34.59 3,009,570 -0.36(-1.03%)
Jan 18, 2019 34.71 34.98 34.63 34.95 1,973,100 +0.51(+1.48%)
Jan 17, 2019 34.08 34.56 34.00 34.44 1,255,460 +0.25(+0.73%)
Jan 16, 2019 34.17 34.32 34.14 34.19 1,406,595 +0.11(+0.32%)
Jan 15, 2019 33.81 34.11 33.81 34.08 4,098,820 +0.27(+0.80%)
Jan 14, 2019 33.75 33.91 33.69 33.81 1,106,992 -0.17(-0.50%)
Jan 11, 2019 33.80 34.00 33.70 33.98 2,021,900 +0.02(+0.06%)
Jan 10, 2019 33.64 33.98 33.53 33.96 1,210,059 +0.14(+0.41%)
Jan 09, 2019 33.82 33.94 33.62 33.82 1,616,737 +0.09(+0.27%)
Jan 08, 2019 33.76 33.77 33.43 33.73 5,329,223 +0.29(+0.87%)
Jan 07, 2019 33.31 33.66 33.13 33.44 2,241,004 +0.14(+0.42%)
Jan 04, 2019 32.76 33.37 32.71 33.30 1,319,400 +0.96(+2.97%)
Jan 03, 2019 32.88 32.97 32.29 32.34 1,864,001 -0.78(-2.36%)
Jan 02, 2019 32.74 33.22 32.66 33.12 1,858,249 -0.06(-0.18%)
Dec 31, 2018 33.02 33.18 32.86 33.18 3,593,000 +0.32(+0.97%)
Dec 28, 2018 33.05 33.28 32.73 32.86 4,017,700 -0.03(-0.09%)
Dec 27, 2018 32.14 32.89 31.73 32.89 4,604,435 +0.36(+1.11%)
Dec 26, 2018 31.32 32.54 31.04 32.53 4,448,516 +1.35(+4.33%)
Dec 24, 2018 31.85 31.98 31.16 31.18 3,289,600 -0.89(-2.78%)
Dec 21, 2018 32.61 33.14 32.00 32.07 4,802,700 -0.48(-1.47%)
Dec 20, 2018 32.74 33.01 32.23 32.55 4,198,652 -0.35(-1.06%)
Dec 19, 2018 33.39 33.89 32.68 32.90 4,478,469 -0.48(-1.44%)
Dec 18, 2018 33.68 33.77 33.16 33.38 2,909,762 -0.04(-0.12%)
Dec 17, 2018 33.96 34.05 33.23 33.42 2,575,014 -0.84(-2.45%)
Dec 14, 2018 34.59 34.68 34.16 34.26 2,682,300 -0.62(-1.78%)
Dec 13, 2018 35.00 35.08 34.72 34.88 1,943,556 +0.00(+0.00%)
Dec 12, 2018 35.09 35.27 34.86 34.88 1,568,940 +0.17(+0.49%)
Dec 11, 2018 35.14 35.18 34.51 34.71 1,707,939 -0.02(-0.06%)
Dec 10, 2018 34.69 34.85 34.01 34.73 2,018,369 +0.02(+0.06%)
Dec 07, 2018 35.38 35.55 34.56 34.71 2,279,500 -0.71(-2.00%)
Dec 06, 2018 35.13 35.42 34.47 35.42 2,932,475 -0.16(-0.45%)
Dec 04, 2018 36.55 36.57 35.51 35.58 2,234,200 -1.03(-2.81%)
Dec 03, 2018 36.81 37.00 36.35 36.61 2,044,594 +0.23(+0.63%)
Nov 30, 2018 35.99 36.43 35.99 36.38 1,010,800 +0.35(+0.97%)
Nov 29, 2018 35.99 36.22 35.86 36.03 1,249,224 -0.04(-0.11%)
Nov 28, 2018 35.53 36.07 35.42 36.07 1,114,690 +0.63(+1.78%)
Nov 27, 2018 35.22 35.45 35.11 35.44 1,343,611 +0.11(+0.31%)
Nov 26, 2018 35.20 35.38 35.10 35.33 925,256 +0.41(+1.17%)
Nov 23, 2018 34.84 35.10 34.75 34.92 481,500 -0.12(-0.34%)
Nov 21, 2018 35.04 35.04 35.04 0 -0.01(-0.03%)
Nov 20, 2018 35.33 35.42 34.95 35.05 1,897,819 -0.61(-1.71%)
Nov 19, 2018 35.96 36.04 35.51 35.66 1,078,917 -0.36(-1.00%)
Nov 16, 2018 35.74 36.15 35.69 36.02 1,420,300 +0.17(+0.47%)
Nov 15, 2018 35.34 35.92 35.12 35.85 2,409,017 +0.39(+1.10%)
Nov 14, 2018 35.92 35.93 35.25 35.46 1,159,174 -0.22(-0.62%)
Nov 13, 2018 35.79 36.01 35.58 35.68 915,563 -0.03(-0.08%)
Nov 12, 2018 36.18 36.18 35.64 35.71 1,459,660 -0.54(-1.49%)
Nov 09, 2018 36.30 36.38 36.06 36.25 715,300 -0.18(-0.49%)
Nov 08, 2018 36.30 36.49 36.25 36.43 858,356 +0.02(+0.05%)
Nov 07, 2018 36.06 36.42 35.89 36.41 1,275,492 +0.62(+1.73%)
Nov 06, 2018 35.52 35.80 35.48 35.79 1,202,095 +0.24(+0.68%)
Nov 05, 2018 35.31 35.62 35.28 35.55 1,064,284 +0.27(+0.77%)
Nov 02, 2018 35.68 35.68 34.97 35.28 1,143,500 -0.17(-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.