Dividend Growth Ishares Core ETF (NY: DGRO )

51.43 USD +0.08 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 52.92 52.84 52.71 52.82 1,103,412 -0.02(-0.04%)
Aug 31, 2021 52.91 52.95 52.74 52.84 1,396,029 -0.08(-0.15%)
Aug 30, 2021 52.91 53.08 52.86 52.92 1,016,501 +0.07(+0.13%)
Aug 27, 2021 52.65 52.90 52.63 52.85 898,406 +0.27(+0.51%)
Aug 26, 2021 52.85 52.87 52.56 52.58 1,297,046 -0.26(-0.49%)
Aug 25, 2021 52.78 52.97 52.66 52.84 1,082,401 +0.06(+0.11%)
Aug 24, 2021 52.92 52.92 52.75 52.78 2,479,833 -0.09(-0.17%)
Aug 23, 2021 52.88 53.04 52.84 52.87 1,219,832 +0.21(+0.40%)
Aug 20, 2021 52.40 52.76 52.27 52.66 1,403,002 +0.31(+0.59%)
Aug 19, 2021 51.89 52.49 51.88 52.35 1,715,639 +0.07(+0.13%)
Aug 18, 2021 52.77 52.94 52.24 52.28 1,258,149 -0.60(-1.13%)
Aug 17, 2021 52.84 52.93 52.50 52.88 1,305,086 -0.22(-0.41%)
Aug 16, 2021 52.70 53.11 52.55 53.10 1,182,293 +0.29(+0.55%)
Aug 13, 2021 52.75 52.82 52.69 52.81 1,282,755 +0.11(+0.21%)
Aug 12, 2021 52.61 52.72 52.50 52.70 1,126,327 +0.10(+0.19%)
Aug 11, 2021 52.47 52.62 52.45 52.60 1,554,534 +0.24(+0.46%)
Aug 10, 2021 52.12 52.37 52.03 52.36 1,141,699 +0.28(+0.54%)
Aug 09, 2021 52.07 52.14 51.97 52.08 1,359,340 -0.03(-0.06%)
Aug 06, 2021 52.04 52.17 52.00 52.11 1,093,484 +0.17(+0.33%)
Aug 05, 2021 51.84 51.94 51.76 51.94 854,503 +0.24(+0.46%)
Aug 04, 2021 51.91 51.98 51.70 51.70 1,470,590 -0.40(-0.77%)
Aug 03, 2021 51.74 52.10 51.50 52.10 1,658,229 +0.48(+0.93%)
Aug 02, 2021 51.91 52.03 51.57 51.62 1,346,390 -0.06(-0.12%)
Jul 30, 2021 51.61 51.89 51.60 51.68 1,759,797 -0.08(-0.15%)
Jul 29, 2021 51.68 51.86 51.65 51.76 986,715 +0.32(+0.62%)
Jul 28, 2021 51.62 51.62 51.32 51.44 1,432,651 -0.14(-0.27%)
Jul 27, 2021 51.43 51.58 51.22 51.58 1,316,683 -0.02(-0.04%)
Jul 26, 2021 51.45 51.62 51.37 51.60 1,009,461 +0.07(+0.14%)
Jul 23, 2021 51.34 51.58 51.24 51.53 1,100,154 +0.40(+0.78%)
Jul 22, 2021 51.19 51.19 50.97 51.13 1,369,581 -0.06(-0.12%)
Jul 21, 2021 51.08 51.23 51.04 51.19 1,035,178 +0.32(+0.63%)
Jul 20, 2021 50.31 51.08 50.26 50.87 1,533,166 +0.64(+1.27%)
Jul 19, 2021 50.43 50.54 49.85 50.23 2,727,046 -0.75(-1.47%)
Jul 16, 2021 51.37 51.40 50.94 50.98 1,049,116 -0.25(-0.49%)
Jul 15, 2021 51.01 51.24 50.98 51.23 1,107,187 +0.03(+0.06%)
Jul 14, 2021 51.21 51.29 50.99 51.20 1,151,595 +0.13(+0.25%)
Jul 13, 2021 51.19 51.25 51.01 51.07 1,376,034 -0.19(-0.37%)
Jul 12, 2021 51.02 51.28 50.92 51.26 1,552,260 +0.17(+0.33%)
Jul 09, 2021 50.74 51.13 50.74 51.09 1,214,444 +0.58(+1.15%)
Jul 08, 2021 50.36 50.63 50.19 50.51 2,491,843 -0.45(-0.88%)
Jul 07, 2021 50.63 50.98 50.59 50.96 1,433,429 +0.30(+0.59%)
Jul 06, 2021 50.92 50.92 50.31 50.66 1,491,822 -0.32(-0.63%)
Jul 02, 2021 50.79 51.01 50.70 50.98 1,330,184 +0.29(+0.57%)
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.