Dividend Growth Ishares Core ETF (NY: DGRO )

52.93 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.13 53.15 52.30 52.36 2,292,886 -1.08(-2.02%)
Nov 29, 2021 53.58 53.66 53.19 53.44 1,497,158 +0.26(+0.49%)
Nov 26, 2021 53.38 53.55 53.01 53.18 1,232,260 -1.04(-1.92%)
Nov 24, 2021 54.16 54.24 54.04 54.22 1,142,473 -0.07(-0.13%)
Nov 23, 2021 53.98 54.33 53.88 54.29 1,435,456 +0.29(+0.54%)
Nov 22, 2021 54.00 54.47 53.92 54.00 1,222,627 +0.22(+0.41%)
Nov 19, 2021 53.97 53.97 53.75 53.78 1,188,191 -0.24(-0.44%)
Nov 18, 2021 54.07 54.03 53.98 54.02 895,567 -0.08(-0.15%)
Nov 17, 2021 54.24 54.24 54.00 54.10 1,008,751 -0.19(-0.35%)
Nov 16, 2021 54.21 54.48 54.17 54.29 1,272,363 +0.13(+0.24%)
Nov 15, 2021 54.26 54.26 54.04 54.16 1,514,479 +0.06(+0.11%)
Nov 12, 2021 54.04 54.19 53.83 54.10 1,232,713 +0.22(+0.41%)
Nov 11, 2021 53.98 53.98 53.84 53.88 844,904 -0.01(-0.02%)
Nov 10, 2021 53.86 53.89 1,288,633 -0.04(-0.07%)
Nov 09, 2021 53.91 53.95 53.75 53.93 1,310,126 -0.02(-0.04%)
Nov 08, 2021 54.07 54.17 53.78 53.95 1,066,962 +0.02(+0.04%)
Nov 05, 2021 53.91 54.15 53.74 53.93 1,171,240 +0.26(+0.48%)
Nov 04, 2021 53.78 53.78 53.42 53.67 1,046,466 -0.08(-0.15%)
Nov 03, 2021 53.42 53.79 53.37 53.75 1,128,500 +0.22(+0.41%)
Nov 02, 2021 53.29 53.60 53.22 53.53 1,305,912 +0.33(+0.62%)
Nov 01, 2021 53.28 53.21 53.01 53.20 1,406,811 +0.07(+0.13%)
Oct 29, 2021 52.95 53.20 52.94 53.13 1,287,249 +0.04(+0.08%)
Oct 28, 2021 52.74 53.09 52.74 53.09 832,507 +0.45(+0.85%)
Oct 27, 2021 53.17 53.18 52.63 52.64 1,289,447 -0.52(-0.98%)
Oct 26, 2021 53.20 53.16 1,315,169 +0.05(+0.09%)
Oct 25, 2021 53.11 53.23 52.92 53.11 991,226 +0.04(+0.08%)
Oct 22, 2021 52.91 53.17 52.87 53.07 959,756 +0.14(+0.26%)
Oct 21, 2021 52.87 52.94 52.69 52.93 1,226,193 +0.04(+0.08%)
Oct 20, 2021 52.54 52.94 52.51 52.89 1,144,210 +0.43(+0.82%)
Oct 19, 2021 52.19 52.47 52.09 52.46 1,464,609 +0.46(+0.88%)
Oct 18, 2021 51.89 52.15 51.67 52.00 1,191,393 -0.08(-0.15%)
Oct 15, 2021 52.01 52.22 51.95 52.08 1,213,360 +0.34(+0.66%)
Oct 14, 2021 51.32 51.75 51.24 51.74 1,414,453 +0.83(+1.63%)
Oct 13, 2021 50.87 51.01 50.42 50.91 1,373,699 +0.09(+0.18%)
Oct 12, 2021 51.07 51.09 50.70 50.82 1,014,648 -0.17(-0.33%)
Oct 11, 2021 51.37 51.62 50.98 50.99 955,913 -0.37(-0.72%)
Oct 08, 2021 51.51 51.53 51.27 51.36 906,809 -0.09(-0.17%)
Oct 07, 2021 51.41 51.83 51.40 51.45 1,004,226 +0.38(+0.74%)
Oct 06, 2021 50.54 51.08 50.29 51.07 1,651,468 +0.18(+0.35%)
Oct 05, 2021 50.63 51.13 50.47 50.89 1,162,758 +0.46(+0.91%)
Oct 04, 2021 50.72 50.98 50.18 50.43 1,599,009 -0.34(-0.67%)
Oct 01, 2021 50.51 51.03 50.05 50.77 1,205,451 +0.53(+1.05%)
Sep 30, 2021 51.12 51.22 50.23 50.24 1,610,958 -0.73(-1.43%)
Sep 29, 2021 50.90 51.20 50.74 50.97 1,233,949 +0.21(+0.41%)
Sep 28, 2021 51.30 51.34 50.67 50.76 1,684,595 -0.73(-1.42%)
Sep 27, 2021 51.43 51.73 51.42 51.49 890,365 +0.06(+0.12%)
Sep 24, 2021 51.26 51.58 51.23 51.43 1,929,114 -0.17(-0.33%)
Sep 23, 2021 51.27 51.84 51.22 51.60 822,156 +0.57(+1.12%)
Sep 22, 2021 50.99 51.31 50.85 51.03 1,442,949 +0.41(+0.81%)
Sep 21, 2021 50.99 51.15 50.59 50.62 1,191,710 -0.13(-0.26%)
Sep 20, 2021 50.80 50.98 50.18 50.75 2,512,285 -0.69(-1.34%)
Sep 17, 2021 51.75 51.81 51.40 51.44 1,072,082 -0.41(-0.79%)
Sep 16, 2021 52.08 52.16 51.58 51.85 948,123 -0.20(-0.38%)
Sep 15, 2021 51.73 52.16 51.65 52.05 1,230,231 +0.32(+0.62%)
Sep 14, 2021 52.31 52.33 51.60 51.73 1,363,767 -0.41(-0.79%)
Sep 13, 2021 52.28 52.38 51.86 52.14 1,317,138 +0.17(+0.33%)
Sep 10, 2021 52.52 52.56 51.94 51.97 1,234,456 -0.33(-0.63%)
Sep 09, 2021 52.53 52.72 52.25 52.30 1,151,746 -0.29(-0.55%)
Sep 08, 2021 52.45 52.60 52.32 52.59 1,541,839 +0.07(+0.13%)
Sep 07, 2021 52.96 52.98 52.50 52.52 1,330,261 -0.47(-0.89%)
Sep 03, 2021 53.01 53.09 52.88 52.99 909,143 -0.11(-0.21%)
Sep 02, 2021 52.97 53.10 52.91 53.10 945,600 +0.28(+0.53%)
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.