Dividend Growth Ishares Core ETF (NY: DGRO )

46.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 46.48 46.74 45.98 46.05 2,201,200 -0.63(-1.35%)
Oct 05, 2022 46.39 46.98 46.13 46.68 2,182,011 -0.16(-0.34%)
Oct 04, 2022 46.17 46.85 46.14 46.84 3,489,968 +1.26(+2.76%)
Oct 03, 2022 44.97 45.80 44.71 45.58 2,295,188 +1.11(+2.50%)
Sep 30, 2022 45.05 45.37 44.39 44.47 1,956,001 -0.62(-1.38%)
Sep 29, 2022 45.48 45.55 44.76 45.09 3,013,463 -0.73(-1.59%)
Sep 28, 2022 45.28 46.08 45.09 45.82 3,037,735 +0.72(+1.60%)
Sep 27, 2022 45.73 45.94 44.79 45.10 3,555,554 -0.26(-0.57%)
Sep 26, 2022 45.69 45.95 45.13 45.36 2,134,756 -0.88(-1.90%)
Sep 23, 2022 46.49 46.49 45.65 46.24 2,620,644 -0.64(-1.37%)
Sep 22, 2022 47.18 47.23 46.81 46.88 1,882,661 -0.33(-0.70%)
Sep 21, 2022 48.21 48.51 47.20 47.21 1,705,739 -0.73(-1.52%)
Sep 20, 2022 48.14 48.15 47.58 47.94 1,646,454 -0.59(-1.22%)
Sep 19, 2022 47.84 48.53 47.81 48.53 1,567,893 +0.32(+0.66%)
Sep 16, 2022 48.02 48.24 47.81 48.21 1,360,258 -0.19(-0.39%)
Sep 15, 2022 48.68 48.93 48.25 48.40 1,385,699 -0.35(-0.72%)
Sep 14, 2022 48.84 48.95 48.36 48.75 1,523,183 +0.05(+0.10%)
Sep 13, 2022 49.73 49.83 48.54 48.70 1,402,353 -1.88(-3.72%)
Sep 12, 2022 50.45 50.79 50.40 50.58 1,065,407 +0.36(+0.72%)
Sep 09, 2022 49.89 50.33 49.83 50.22 1,050,339 +0.59(+1.19%)
Sep 08, 2022 49.06 49.66 48.87 49.63 1,589,227 +0.33(+0.67%)
Sep 07, 2022 48.42 49.38 48.42 49.30 1,423,198 +0.84(+1.73%)
Sep 06, 2022 48.74 48.89 48.22 48.46 1,922,113 -0.15(-0.31%)
Sep 02, 2022 49.60 49.75 48.40 48.61 1,596,680 -0.52(-1.06%)
Sep 01, 2022 48.62 49.16 48.40 49.13 1,944,022 +0.30(+0.61%)
Aug 31, 2022 49.35 49.48 48.80 48.83 1,924,596 -0.35(-0.71%)
Aug 30, 2022 49.75 49.79 49.00 49.18 1,646,023 -0.46(-0.93%)
Aug 29, 2022 49.71 49.99 49.43 49.64 1,483,099 -0.35(-0.70%)
Aug 26, 2022 51.63 51.64 49.98 49.99 1,375,884 -1.58(-3.06%)
Aug 25, 2022 51.09 51.58 50.97 51.57 875,610 +0.65(+1.28%)
Aug 24, 2022 50.86 51.11 50.71 50.92 1,283,108 +0.04(+0.08%)
Aug 23, 2022 51.11 51.24 50.85 50.88 1,813,865 -0.28(-0.55%)
Aug 22, 2022 51.67 51.67 51.06 51.16 1,192,831 -0.98(-1.88%)
Aug 19, 2022 52.38 52.42 52.01 52.14 995,021 -0.47(-0.89%)
Aug 18, 2022 52.55 52.69 52.36 52.61 1,332,392 +0.17(+0.32%)
Aug 17, 2022 52.29 52.70 52.20 52.44 2,395,950 -0.29(-0.55%)
Aug 16, 2022 52.37 52.98 52.36 52.73 1,195,417 +0.24(+0.46%)
Aug 15, 2022 52.02 52.56 52.01 52.49 1,056,256 +0.18(+0.34%)
Aug 12, 2022 51.78 52.31 51.66 52.31 2,790,523 +0.79(+1.53%)
Aug 11, 2022 51.70 52.02 51.45 51.52 1,329,978 +0.04(+0.08%)
Aug 10, 2022 51.23 51.52 51.22 51.48 1,515,639 +0.91(+1.80%)
Aug 09, 2022 50.67 50.74 50.44 50.57 2,075,043 -0.12(-0.24%)
Aug 08, 2022 50.89 51.07 50.56 50.69 1,168,748 +0.01(+0.02%)
Aug 05, 2022 50.31 50.72 50.26 50.68 947,883 +0.07(+0.14%)
Aug 04, 2022 50.69 50.77 50.52 50.61 1,153,044 -0.09(-0.18%)
Aug 03, 2022 50.33 50.86 50.15 50.70 1,323,847 +0.58(+1.16%)
Aug 02, 2022 50.49 50.68 50.09 50.12 1,402,661 -0.48(-0.95%)
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.