Dividend Growth Ishares Core ETF (NY: DGRO )

53.49 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.68 36.69 36.18 36.38 2,512,691 -0.67(-1.81%)
Apr 29, 2020 36.99 37.28 36.68 37.05 3,142,040 +0.84(+2.32%)
Apr 28, 2020 36.75 36.81 36.11 36.21 2,054,003 +0.08(+0.22%)
Apr 27, 2020 35.63 36.30 35.59 36.13 2,455,596 +0.74(+2.09%)
Apr 24, 2020 35.14 35.49 34.81 35.39 2,857,300 +0.51(+1.46%)
Apr 23, 2020 35.04 35.53 34.87 34.88 2,076,034 +0.02(+0.06%)
Apr 22, 2020 34.95 35.12 34.68 34.86 1,990,082 +0.63(+1.84%)
Apr 21, 2020 34.55 34.81 34.15 34.23 3,186,161 -1.03(-2.92%)
Apr 20, 2020 35.39 35.87 35.20 35.26 2,675,485 -0.68(-1.89%)
Apr 17, 2020 35.70 36.06 35.34 35.94 3,159,500 +1.27(+3.66%)
Apr 16, 2020 34.93 34.93 34.28 34.67 6,156,086 -0.05(-0.14%)
Apr 15, 2020 34.93 34.99 34.46 34.72 3,530,908 -1.03(-2.88%)
Apr 14, 2020 35.69 35.86 35.27 35.75 2,816,091 +0.82(+2.35%)
Apr 13, 2020 35.52 35.52 34.57 34.93 3,633,285 -0.60(-1.69%)
Apr 09, 2020 35.41 36.01 35.19 35.53 5,332,800 +0.69(+1.98%)
Apr 08, 2020 34.11 35.02 33.73 34.84 10,060,791 +1.22(+3.63%)
Apr 07, 2020 34.87 34.98 33.62 33.62 6,334,737 -0.04(-0.12%)
Apr 06, 2020 32.83 33.90 32.67 33.66 3,361,090 +2.14(+6.79%)
Apr 03, 2020 31.93 32.22 31.20 31.52 2,197,500 -0.52(-1.62%)
Apr 02, 2020 31.04 32.10 31.00 32.04 3,157,097 +0.88(+2.82%)
Apr 01, 2020 31.39 31.79 30.84 31.16 2,605,410 -1.43(-4.39%)
Mar 31, 2020 33.20 33.39 32.45 32.59 3,259,143 -0.69(-2.07%)
Mar 30, 2020 32.59 33.38 32.23 33.28 4,249,421 +1.04(+3.23%)
Mar 27, 2020 32.29 33.25 31.93 32.24 3,350,700 -1.07(-3.21%)
Mar 26, 2020 31.61 33.47 31.57 33.31 5,110,341 +2.17(+6.97%)
Mar 25, 2020 31.00 32.35 30.15 31.14 4,099,780 +0.22(+0.71%)
Mar 24, 2020 29.73 30.96 29.44 30.92 3,029,899 +2.93(+10.47%)
Mar 23, 2020 29.01 29.13 27.65 27.99 4,913,645 -1.23(-4.21%)
Mar 20, 2020 30.94 31.09 29.11 29.22 3,233,500 -1.51(-4.91%)
Mar 19, 2020 30.56 31.37 29.65 30.73 4,359,838 -0.14(-0.45%)
Mar 18, 2020 30.67 31.50 29.28 30.87 3,854,783 -1.66(-5.10%)
Mar 17, 2020 31.20 32.71 30.41 32.53 4,383,593 +1.93(+6.31%)
Mar 16, 2020 30.72 32.79 30.21 30.60 5,444,041 -3.90(-11.30%)
Mar 13, 2020 33.43 34.58 31.72 34.50 4,665,200 +3.03(+9.63%)
Mar 12, 2020 32.33 33.84 31.00 31.47 8,435,306 -3.39(-9.72%)
Mar 11, 2020 35.76 35.89 34.44 34.86 4,602,498 -1.84(-5.01%)
Mar 10, 2020 36.33 36.72 34.81 36.70 5,010,109 +1.61(+4.59%)
Mar 09, 2020 35.78 36.28 34.84 35.09 6,811,897 -2.88(-7.58%)
Mar 06, 2020 37.25 38.13 37.09 37.97 3,195,900 -0.53(-1.38%)
Mar 05, 2020 38.82 39.19 38.17 38.50 2,371,528 -1.32(-3.31%)
Mar 04, 2020 38.95 39.83 38.56 39.82 2,375,276 +1.62(+4.24%)
Mar 03, 2020 39.35 39.85 37.84 38.20 3,851,940 -1.08(-2.75%)
Mar 02, 2020 37.82 39.28 37.41 39.28 4,263,026 +1.60(+4.25%)
Feb 28, 2020 37.00 37.68 36.48 37.68 6,748,700 -0.45(-1.18%)
Feb 27, 2020 39.17 39.65 38.12 38.13 6,003,444 -1.73(-4.34%)
Feb 26, 2020 40.23 40.65 39.79 39.86 3,305,475 -0.20(-0.50%)
Feb 25, 2020 41.45 41.52 39.91 40.06 3,397,312 -1.23(-2.98%)
Feb 24, 2020 41.45 41.72 41.17 41.29 3,146,504 -1.27(-2.98%)
Feb 21, 2020 42.70 42.74 42.44 42.56 1,386,300 -0.29(-0.68%)
Feb 20, 2020 42.90 43.02 42.49 42.85 1,523,295 -0.10(-0.23%)
Feb 19, 2020 42.93 43.04 42.89 42.95 1,407,500 +0.14(+0.33%)
Feb 18, 2020 42.98 43.00 42.65 42.81 1,309,804 -0.24(-0.56%)
Feb 14, 2020 43.12 43.16 42.90 43.05 1,376,800 +0.00(+0.00%)
Feb 13, 2020 42.94 43.15 42.84 43.05 1,180,321 -0.08(-0.19%)
Feb 12, 2020 43.14 43.17 43.02 43.13 1,041,080 +0.21(+0.49%)
Feb 11, 2020 43.05 43.10 42.90 42.92 1,305,061 +0.06(+0.14%)
Feb 10, 2020 42.58 42.86 42.53 42.86 1,449,972 +0.21(+0.49%)
Feb 07, 2020 42.84 42.84 42.58 42.65 2,206,000 -0.28(-0.65%)
Feb 06, 2020 43.05 43.10 42.81 42.93 1,117,562 +0.06(+0.14%)
Feb 05, 2020 42.66 42.90 42.57 42.87 1,490,579 +0.62(+1.47%)
Feb 04, 2020 42.19 42.41 42.19 42.25 1,576,006 +0.58(+1.39%)
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.