Dividend Growth Ishares Core ETF (NY: DGRO )

50.76 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.52 25.57 25.44 25.56 691,040 -0.04(-0.17%)
Jan 30, 2017 25.65 25.65 25.48 25.60 789,355 -0.10(-0.41%)
Jan 27, 2017 25.75 25.75 25.67 25.71 440,883 -0.01(-0.03%)
Jan 26, 2017 25.74 25.76 25.67 25.72 374,761 -0.03(-0.10%)
Jan 25, 2017 25.68 25.76 25.64 25.74 558,961 +0.20(+0.79%)
Jan 24, 2017 25.42 25.58 25.39 25.54 554,825 +0.16(+0.64%)
Jan 23, 2017 25.43 25.43 25.30 25.38 311,687 -0.09(-0.36%)
Jan 20, 2017 25.48 25.51 25.38 25.47 355,154 +0.13(+0.52%)
Jan 19, 2017 25.48 25.49 25.28 25.34 477,191 -0.12(-0.48%)
Jan 18, 2017 25.40 25.46 25.36 25.46 264,249 +0.05(+0.21%)
Jan 17, 2017 25.45 25.46 25.34 25.41 450,994 -0.08(-0.31%)
Jan 13, 2017 25.49 25.49 25.49 0 +0.04(+0.17%)
Jan 12, 2017 25.48 25.48 25.27 25.44 423,377 -0.07(-0.27%)
Jan 11, 2017 25.47 25.54 25.35 25.51 592,189 +0.06(+0.24%)
Jan 10, 2017 25.47 25.56 25.41 25.45 340,118 +0.00(+0.00%)
Jan 09, 2017 25.54 25.54 25.45 25.45 406,468 -0.09(-0.37%)
Jan 06, 2017 25.52 25.60 25.42 25.55 376,528 +0.08(+0.33%)
Jan 05, 2017 25.55 25.55 25.39 25.46 830,657 -0.08(-0.31%)
Jan 04, 2017 25.51 25.56 25.49 25.54 317,980 +0.13(+0.52%)
Jan 03, 2017 25.47 25.47 25.30 25.41 442,346 +0.14(+0.55%)
Dec 30, 2016 25.27 25.27 25.27 0 -0.10(-0.41%)
Dec 29, 2016 25.38 25.43 25.32 25.37 604,720 +0.02(+0.07%)
Dec 28, 2016 25.60 25.60 25.35 25.36 498,735 -0.19(-0.75%)
Dec 27, 2016 25.60 25.61 25.54 25.55 298,500 +0.04(+0.17%)
Dec 23, 2016 25.51 25.51 25.51 0 +0.02(+0.07%)
Dec 22, 2016 25.55 25.55 25.44 25.49 536,205 -0.04(-0.17%)
Dec 21, 2016 25.61 25.62 25.53 25.53 385,028 -0.07(-0.27%)
Dec 20, 2016 25.64 25.64 25.56 25.60 482,578 +0.07(+0.27%)
Dec 19, 2016 25.54 25.57 25.48 25.53 313,267 +0.05(+0.20%)
Dec 16, 2016 25.60 25.62 25.44 25.48 320,682 -0.02(-0.09%)
Dec 15, 2016 25.47 25.61 25.41 25.50 666,612 +0.08(+0.33%)
Dec 14, 2016 25.67 25.67 25.38 25.42 519,724 -0.23(-0.92%)
Dec 13, 2016 25.64 25.70 25.57 25.65 506,909 +0.15(+0.58%)
Dec 12, 2016 25.52 25.57 25.46 25.50 361,274 +0.00(+0.00%)
Dec 09, 2016 25.42 25.50 25.36 25.50 351,787 +0.17(+0.69%)
Dec 08, 2016 25.36 25.42 25.25 25.33 609,758 +0.03(+0.10%)
Dec 07, 2016 25.01 25.30 24.95 25.30 1,270,178 +0.32(+1.29%)
Dec 06, 2016 24.98 24.99 24.86 24.98 450,977 +0.08(+0.31%)
Dec 05, 2016 24.92 24.97 24.85 24.90 342,764 +0.11(+0.46%)
Dec 02, 2016 24.81 24.86 24.75 24.79 392,314 -0.01(-0.04%)
Dec 01, 2016 24.88 24.88 24.75 24.80 597,509 -0.02(-0.07%)
Nov 30, 2016 24.97 24.97 24.82 24.82 1,102,560 -0.03(-0.14%)
Nov 29, 2016 24.82 24.90 24.77 24.85 662,361 +0.07(+0.28%)
Nov 28, 2016 24.83 24.89 24.77 24.78 359,192 -0.10(-0.42%)
Nov 25, 2016 24.87 24.90 24.84 24.89 182,911 +0.09(+0.35%)
Nov 23, 2016 24.80 24.80 24.80 0 +0.04(+0.18%)
Nov 22, 2016 24.78 24.78 24.66 24.76 360,998 +0.06(+0.25%)
Nov 21, 2016 24.67 24.70 24.57 24.70 548,317 +0.15(+0.60%)
Nov 18, 2016 24.63 24.63 24.52 24.55 268,389 -0.03(-0.14%)
Nov 17, 2016 24.54 24.60 24.51 24.58 304,006 +0.06(+0.25%)
Nov 16, 2016 24.57 24.57 24.46 24.52 226,170 -0.06(-0.25%)
Nov 15, 2016 24.58 24.59 24.42 24.58 609,513 +0.12(+0.50%)
Nov 14, 2016 24.49 24.57 24.42 24.46 383,682 +0.04(+0.18%)
Nov 11, 2016 24.43 24.43 24.28 24.42 518,671 +0.00(+0.00%)
Nov 10, 2016 24.39 24.50 24.27 24.42 327,049 +0.20(+0.83%)
Nov 09, 2016 23.87 24.31 23.75 24.22 648,833 +0.36(+1.49%)
Nov 08, 2016 23.80 23.94 23.71 23.86 163,704 +0.08(+0.33%)
Nov 07, 2016 23.62 23.78 23.60 23.78 227,441 +0.49(+2.09%)
Nov 04, 2016 23.34 23.44 23.29 23.30 254,489 -0.06(-0.26%)
Nov 03, 2016 23.50 23.50 23.31 23.36 276,697 -0.05(-0.22%)
Nov 02, 2016 23.52 23.52 23.36 23.41 269,398 -0.10(-0.41%)
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.