Dividend Growth Ishares Core ETF (NY: DGRO )

52.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.11 37.81 37.08 37.60 2,445,195 +0.46(+1.24%)
Jun 29, 2020 36.80 37.15 36.65 37.14 1,695,466 +0.57(+1.56%)
Jun 26, 2020 37.22 37.24 36.45 36.57 2,822,600 -0.87(-2.32%)
Jun 25, 2020 36.90 37.47 36.70 37.44 2,552,488 +0.43(+1.16%)
Jun 24, 2020 37.67 37.67 36.76 37.01 3,158,407 -0.95(-2.50%)
Jun 23, 2020 38.29 38.35 37.94 37.96 1,604,289 +0.10(+0.26%)
Jun 22, 2020 37.71 37.95 37.46 37.86 1,844,862 +0.04(+0.11%)
Jun 19, 2020 38.67 38.67 37.65 37.82 2,036,700 -0.31(-0.81%)
Jun 18, 2020 37.87 38.24 37.78 38.13 1,467,017 +0.02(+0.05%)
Jun 17, 2020 38.57 38.57 38.02 38.11 1,959,849 -0.32(-0.83%)
Jun 16, 2020 38.87 38.91 37.75 38.43 3,805,827 +0.74(+1.96%)
Jun 15, 2020 36.50 37.84 36.32 37.69 2,773,215 +0.04(+0.11%)
Jun 12, 2020 38.10 38.15 36.88 37.65 3,385,500 +0.62(+1.67%)
Jun 11, 2020 38.38 38.58 36.97 37.03 3,059,917 -2.56(-6.47%)
Jun 10, 2020 40.25 40.25 39.59 39.59 2,103,680 -0.65(-1.62%)
Jun 09, 2020 40.35 40.46 40.08 40.24 2,074,506 -0.60(-1.47%)
Jun 08, 2020 40.45 40.84 40.32 40.84 2,129,159 +0.64(+1.59%)
Jun 05, 2020 40.29 40.61 40.05 40.20 2,975,000 +1.11(+2.84%)
Jun 04, 2020 38.79 39.16 38.74 39.09 1,624,655 +0.14(+0.36%)
Jun 03, 2020 38.56 39.05 38.56 38.95 2,412,121 +0.78(+2.04%)
Jun 02, 2020 37.96 38.17 37.85 38.17 1,854,927 +0.42(+1.11%)
Jun 01, 2020 37.62 37.90 37.48 37.75 2,112,890 +0.04(+0.11%)
May 29, 2020 37.54 37.79 37.10 37.71 2,610,600 +0.05(+0.13%)
May 28, 2020 38.14 38.14 37.57 37.66 2,303,852 -0.18(-0.48%)
May 27, 2020 37.66 37.85 37.12 37.84 2,173,203 +0.83(+2.24%)
May 26, 2020 37.04 37.31 36.95 37.01 31,166,450 +0.86(+2.38%)
May 22, 2020 36.19 36.19 35.91 36.15 2,243,400 -0.03(-0.08%)
May 21, 2020 36.41 36.53 36.07 36.18 2,371,792 -0.25(-0.69%)
May 20, 2020 36.37 36.59 36.25 36.43 1,872,587 +0.62(+1.73%)
May 19, 2020 36.34 36.40 35.81 35.81 2,497,597 -0.61(-1.67%)
May 18, 2020 36.07 36.64 36.06 36.42 1,856,153 +1.37(+3.91%)
May 15, 2020 34.78 35.12 34.59 35.05 3,048,300 -0.01(-0.03%)
May 14, 2020 34.22 35.08 33.83 35.06 4,698,456 +0.54(+1.56%)
May 13, 2020 35.17 35.19 34.25 34.52 3,955,799 -0.75(-2.13%)
May 12, 2020 36.24 36.29 35.27 35.27 2,674,570 -0.82(-2.27%)
May 11, 2020 35.97 36.29 35.83 36.09 2,227,641 -0.16(-0.44%)
May 08, 2020 35.97 36.33 35.89 36.25 2,462,400 +0.74(+2.08%)
May 07, 2020 35.61 35.90 35.46 35.51 4,360,030 +0.36(+1.02%)
May 06, 2020 35.82 35.85 35.15 35.15 2,621,739 -0.42(-1.18%)
May 05, 2020 35.82 36.03 35.56 35.57 1,974,892 +0.19(+0.54%)
May 04, 2020 35.10 35.42 34.85 35.38 1,927,231 +0.02(+0.06%)
May 01, 2020 35.76 35.86 35.22 35.36 3,099,900 -1.02(-2.80%)
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%)
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.