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, 2020 37.85 38.41 37.81 38.07 2,128,640 +0.32(+0.84%)
Sep 29, 2020 38.05 38.08 37.63 37.75 1,110,507 -0.27(-0.70%)
Sep 28, 2020 37.87 38.17 37.82 38.02 876,272 +0.60(+1.61%)
Sep 25, 2020 36.84 37.51 36.75 37.42 2,098,173 +0.43(+1.16%)
Sep 24, 2020 36.83 37.34 36.57 36.99 1,394,850 +0.11(+0.29%)
Sep 23, 2020 37.73 37.84 36.86 36.88 1,112,333 -0.75(-1.98%)
Sep 22, 2020 37.58 37.78 37.32 37.63 1,235,910 +0.12(+0.33%)
Sep 21, 2020 37.67 37.69 37.03 37.50 1,879,410 -0.70(-1.84%)
Sep 18, 2020 38.59 38.59 38.01 38.21 1,326,121 -0.31(-0.81%)
Sep 17, 2020 38.30 38.67 38.11 38.52 1,840,946 -0.19(-0.49%)
Sep 16, 2020 38.81 39.15 38.68 38.71 1,217,437 +0.10(+0.27%)
Sep 15, 2020 38.90 38.91 38.53 38.61 1,520,649 -0.03(-0.07%)
Sep 14, 2020 38.45 38.81 38.37 38.64 982,586 +0.48(+1.25%)
Sep 11, 2020 38.10 38.28 37.84 38.16 2,221,074 +0.29(+0.75%)
Sep 10, 2020 38.65 38.71 37.79 37.88 2,305,211 -0.62(-1.60%)
Sep 09, 2020 38.30 38.81 38.24 38.49 1,458,385 +0.59(+1.55%)
Sep 08, 2020 38.52 38.55 37.86 37.90 2,354,695 -0.94(-2.42%)
Sep 04, 2020 39.12 39.26 38.27 38.84 2,974,408 +0.00(+0.00%)
Sep 03, 2020 39.87 40.06 38.59 38.84 2,654,739 -1.03(-2.57%)
Sep 02, 2020 39.41 39.99 39.30 39.87 1,571,154 +0.63(+1.60%)
Sep 01, 2020 39.11 39.24 38.94 39.24 1,218,057 +0.16(+0.41%)
Aug 31, 2020 39.33 39.33 39.08 39.08 1,150,939 -0.27(-0.68%)
Aug 28, 2020 39.27 39.38 39.03 39.35 1,195,129 +0.22(+0.56%)
Aug 27, 2020 38.95 39.26 38.95 39.13 1,372,379 +0.25(+0.64%)
Aug 26, 2020 38.89 38.95 38.70 38.88 1,074,664 -0.01(-0.02%)
Aug 25, 2020 39.04 39.11 38.72 38.89 1,417,758 +0.00(+0.00%)
Aug 24, 2020 38.62 38.89 38.50 38.89 1,296,060 +0.49(+1.29%)
Aug 21, 2020 38.27 38.41 38.18 38.40 1,634,294 +0.12(+0.32%)
Aug 20, 2020 38.18 38.33 38.09 38.27 1,437,917 -0.10(-0.27%)
Aug 19, 2020 38.58 38.66 38.30 38.38 2,649,131 -0.12(-0.32%)
Aug 18, 2020 38.66 38.67 38.42 38.50 1,875,882 -0.11(-0.30%)
Aug 17, 2020 38.74 38.74 38.59 38.62 1,924,155 -0.06(-0.15%)
Aug 14, 2020 38.51 38.76 38.45 38.67 1,231,849 +0.08(+0.20%)
Aug 13, 2020 38.66 38.70 38.48 38.60 1,384,420 -0.24(-0.61%)
Aug 12, 2020 38.80 38.93 38.70 38.84 1,120,341 +0.41(+1.06%)
Aug 11, 2020 38.82 38.97 38.33 38.43 2,030,545 -0.07(-0.17%)
Aug 10, 2020 38.28 38.52 38.27 38.49 1,317,914 +0.29(+0.75%)
Aug 07, 2020 37.81 38.21 37.75 38.21 1,764,759 +0.35(+0.93%)
Aug 06, 2020 37.76 37.87 37.66 37.86 1,248,866 +0.08(+0.20%)
Aug 05, 2020 37.80 37.85 37.69 37.78 1,582,651 +0.19(+0.51%)
Aug 04, 2020 37.41 37.59 37.36 37.59 1,263,445 +0.10(+0.28%)
Aug 03, 2020 37.47 37.61 37.33 37.49 1,501,676 +0.21(+0.56%)
Jul 31, 2020 37.23 37.30 36.72 37.28 1,800,111 +0.02(+0.05%)
Jul 30, 2020 37.23 37.31 36.84 37.26 1,590,759 -0.28(-0.73%)
Jul 29, 2020 37.20 37.60 37.13 37.53 1,835,041 +0.43(+1.15%)
Jul 28, 2020 37.18 37.34 37.08 37.11 1,521,565 -0.11(-0.31%)
Jul 27, 2020 37.11 37.24 36.95 37.22 1,928,222 +0.10(+0.28%)
Jul 24, 2020 37.31 37.35 37.00 37.11 1,826,836 -0.32(-0.86%)
Jul 23, 2020 37.58 37.69 37.29 37.44 1,992,742 -0.15(-0.40%)
Jul 22, 2020 37.32 37.62 37.28 37.59 1,964,747 +0.25(+0.66%)
Jul 21, 2020 37.17 37.50 37.13 37.34 1,895,615 +0.41(+1.11%)
Jul 20, 2020 37.03 37.07 36.79 36.93 1,320,177 -0.12(-0.33%)
Jul 17, 2020 37.11 37.15 36.92 37.06 1,271,409 +0.09(+0.23%)
Jul 16, 2020 36.81 37.07 36.72 36.97 1,718,203 -0.02(-0.05%)
Jul 15, 2020 37.07 37.10 36.77 36.99 2,541,111 +0.46(+1.25%)
Jul 14, 2020 35.96 36.59 35.84 36.53 3,353,988 +0.43(+1.18%)
Jul 13, 2020 36.32 36.69 36.04 36.11 2,416,143 +0.02(+0.05%)
Jul 10, 2020 35.49 36.11 35.42 36.09 2,030,531 +0.58(+1.63%)
Jul 09, 2020 35.99 36.00 35.19 35.51 1,903,920 -0.46(-1.27%)
Jul 08, 2020 35.92 36.07 35.66 35.96 1,514,750 +0.12(+0.34%)
Jul 07, 2020 36.06 36.16 35.78 35.84 3,340,267 -0.48(-1.31%)
Jul 06, 2020 36.38 36.53 36.16 36.32 2,191,438 +0.43(+1.19%)
Jul 02, 2020 36.14 36.37 35.81 35.89 2,023,166 +0.20(+0.56%)
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.