Dividend Growth Ishares Core ETF (NY: DGRO )

50.66 USD +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 50.70 50.72 50.44 50.66 1,241,568 +0.06(+0.12%)
Jun 10, 2021 50.64 50.78 50.46 50.60 1,094,629 -0.10(-0.20%)
Jun 09, 2021 50.80 50.88 50.68 50.70 1,617,246 -0.08(-0.16%)
Jun 08, 2021 50.88 50.92 50.57 50.78 1,690,714 -0.11(-0.22%)
Jun 07, 2021 51.12 51.12 50.81 50.89 1,853,684 -0.17(-0.33%)
Jun 04, 2021 50.98 51.09 50.90 51.06 1,179,647 +0.28(+0.55%)
Jun 03, 2021 50.56 50.86 50.44 50.78 1,409,406 +0.02(+0.04%)
Jun 02, 2021 50.74 50.86 50.59 50.76 1,376,498 +0.09(+0.18%)
Jun 01, 2021 51.12 51.16 50.61 50.67 1,269,856 -0.15(-0.30%)
May 28, 2021 50.89 50.91 50.78 50.82 1,124,889 +0.09(+0.18%)
May 27, 2021 50.88 50.98 50.71 50.73 1,317,315 +0.07(+0.14%)
May 26, 2021 50.72 50.74 50.52 50.66 1,174,895 +0.00(+0.00%)
May 25, 2021 50.97 50.97 50.59 50.66 1,722,517 -0.25(-0.49%)
May 24, 2021 50.89 51.06 50.80 50.91 1,516,397 +0.26(+0.51%)
May 21, 2021 50.76 50.98 50.53 50.65 1,359,805 +0.07(+0.14%)
May 20, 2021 50.25 50.76 50.23 50.58 1,603,200 +0.34(+0.68%)
May 19, 2021 49.90 50.24 49.55 50.24 2,624,000 -0.10(-0.20%)
May 18, 2021 50.75 50.80 50.31 50.34 1,223,040 -0.42(-0.83%)
May 17, 2021 50.80 51.18 50.58 50.76 1,479,071 -0.13(-0.26%)
May 14, 2021 50.66 51.01 50.64 50.89 1,398,006 +0.49(+0.97%)
May 13, 2021 49.70 50.65 49.68 50.40 3,013,880 +0.80(+1.61%)
May 12, 2021 50.38 50.40 49.53 49.60 2,908,721 -0.92(-1.82%)
May 11, 2021 50.72 50.81 50.26 50.52 2,306,569 -0.56(-1.10%)
May 10, 2021 51.34 51.63 51.07 51.08 1,914,361 -0.08(-0.16%)
May 07, 2021 50.86 51.23 50.76 51.16 1,700,017 +0.28(+0.55%)
May 06, 2021 50.44 50.89 50.33 50.88 1,666,261 +0.47(+0.93%)
May 05, 2021 50.46 50.54 50.20 50.41 1,555,233 +0.08(+0.16%)
May 04, 2021 50.16 50.33 49.89 50.33 2,507,341 +0.06(+0.12%)
May 03, 2021 50.23 50.42 50.15 50.27 1,908,730 +0.36(+0.72%)
Apr 30, 2021 49.96 49.97 49.78 49.91 2,167,100 -0.25(-0.50%)
Apr 29, 2021 50.00 50.20 49.81 50.16 1,909,472 +0.42(+0.84%)
Apr 28, 2021 49.87 49.87 49.69 49.74 1,831,631 -0.15(-0.30%)
Apr 27, 2021 49.91 49.96 49.75 49.89 1,812,019 +0.03(+0.06%)
Apr 26, 2021 50.08 50.08 49.82 49.86 1,382,690 -0.14(-0.28%)
Apr 23, 2021 49.69 50.17 49.56 50.00 1,174,900 +0.35(+0.70%)
Apr 22, 2021 50.10 50.14 49.54 49.65 2,343,585 -0.46(-0.92%)
Apr 21, 2021 49.75 50.16 49.71 50.11 1,719,935 +0.36(+0.72%)
Apr 20, 2021 49.83 49.88 49.56 49.75 1,868,988 -0.20(-0.40%)
Apr 19, 2021 50.07 50.10 49.86 49.95 2,312,465 -0.17(-0.34%)
Apr 16, 2021 50.00 50.20 49.98 50.12 1,301,600 +0.33(+0.66%)
Apr 15, 2021 49.61 49.84 49.54 49.79 2,159,609 +0.36(+0.73%)
Apr 14, 2021 49.41 49.57 49.32 49.43 2,346,067 +0.00(+0.00%)
Apr 13, 2021 49.38 49.50 49.20 49.43 2,409,998 -0.07(-0.14%)
Apr 12, 2021 49.44 49.53 49.38 49.50 1,369,224 +0.04(+0.08%)
Apr 09, 2021 49.25 49.46 49.14 49.46 1,553,100 +0.32(+0.65%)
Apr 08, 2021 49.16 49.19 48.97 49.14 1,702,248 +0.08(+0.16%)
Apr 07, 2021 49.08 49.18 48.93 49.06 1,835,904 +0.00(+0.00%)
Apr 06, 2021 49.09 49.19 48.99 49.06 2,248,375 -0.08(-0.16%)
Apr 05, 2021 48.89 49.29 48.86 49.14 2,182,315 +0.57(+1.17%)
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.