Dividend Growth Ishares Core ETF (NY: DGRO )

52.97 USD -0.47 (-0.88%)
Streaming Delayed Price Updated: 10:01 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.91 26.52 26.52 26.52 30,000 -0.27(-1.03%)
Dec 30, 2014 26.91 26.94 26.75 26.80 39,279 -0.13(-0.48%)
Dec 29, 2014 26.95 26.95 26.64 26.93 34,880 +0.02(+0.07%)
Dec 26, 2014 27.00 27.00 26.85 26.91 33,466 +0.03(+0.11%)
Dec 24, 2014 26.95 26.88 26.88 26.88 16,300 -0.06(-0.24%)
Dec 23, 2014 26.95 27.01 26.60 26.94 100,491 +0.11(+0.43%)
Dec 22, 2014 26.78 26.83 26.63 26.83 52,918 +0.28(+1.05%)
Dec 19, 2014 26.77 26.77 26.51 26.55 32,495 +0.00(+0.00%)
Dec 18, 2014 26.41 26.56 25.63 26.55 88,617 +0.65(+2.51%)
Dec 17, 2014 25.64 26.00 25.55 25.90 80,391 +0.44(+1.73%)
Dec 16, 2014 25.50 25.98 25.46 25.46 1,208,231 -0.14(-0.55%)
Dec 15, 2014 25.85 26.00 25.45 25.60 108,302 -0.13(-0.51%)
Dec 12, 2014 26.00 26.03 25.70 25.73 75,926 -0.41(-1.57%)
Dec 11, 2014 26.10 26.33 26.06 26.14 84,144 +0.15(+0.58%)
Dec 10, 2014 26.45 26.45 25.93 25.99 68,626 -0.42(-1.59%)
Dec 09, 2014 26.27 26.41 26.11 26.41 76,576 -0.02(-0.08%)
Dec 08, 2014 26.63 26.63 26.31 26.43 87,735 -0.20(-0.75%)
Dec 05, 2014 26.69 26.69 26.55 26.63 57,400 +0.02(+0.08%)
Dec 04, 2014 26.66 26.66 26.44 26.61 66,043 -0.02(-0.08%)
Dec 03, 2014 26.64 26.66 26.56 26.63 53,914 +0.08(+0.30%)
Dec 02, 2014 26.44 26.59 26.39 26.55 116,449 +0.15(+0.57%)
Dec 01, 2014 27.71 27.71 26.32 26.40 50,473 -0.10(-0.38%)
Nov 28, 2014 26.59 26.59 26.48 26.50 17,421 -0.05(-0.19%)
Nov 26, 2014 26.57 26.55 26.55 26.55 18,400 +0.07(+0.26%)
Nov 25, 2014 26.58 26.58 26.42 26.48 358,286 +0.00(+0.00%)
Nov 24, 2014 26.55 26.55 26.42 26.48 55,361 +0.09(+0.34%)
Nov 21, 2014 26.54 26.58 26.34 26.39 37,276 +0.15(+0.57%)
Nov 20, 2014 26.19 26.25 26.12 26.24 47,982 +0.03(+0.11%)
Nov 19, 2014 26.25 26.25 26.10 26.21 30,455 +0.03(+0.11%)
Nov 18, 2014 26.13 26.23 26.05 26.18 55,074 +0.11(+0.42%)
Nov 17, 2014 26.05 26.07 25.98 26.07 35,622 +0.04(+0.15%)
Nov 14, 2014 26.12 26.12 25.97 26.03 30,270 -0.02(-0.08%)
Nov 13, 2014 26.13 26.14 25.95 26.05 33,417 +0.01(+0.04%)
Nov 12, 2014 26.01 26.05 25.95 26.04 26,393 +0.01(+0.04%)
Nov 11, 2014 26.11 26.11 25.98 26.03 14,386 -0.00(-0.00%)
Nov 10, 2014 25.95 26.05 25.90 26.03 66,434 +0.12(+0.46%)
Nov 07, 2014 25.94 25.94 25.82 25.91 41,321 +0.03(+0.12%)
Nov 06, 2014 25.88 25.90 25.70 25.88 97,608 +0.04(+0.15%)
Nov 05, 2014 25.86 25.86 25.68 25.84 104,033 +0.20(+0.78%)
Nov 04, 2014 25.72 25.72 25.53 25.64 24,095 +0.02(+0.08%)
Nov 03, 2014 25.85 25.85 25.62 25.62 51,957 -0.12(-0.47%)
Oct 31, 2014 25.84 25.85 25.57 25.74 37,034 +0.30(+1.18%)
Oct 30, 2014 25.29 25.60 25.26 25.44 37,766 +0.14(+0.55%)
Oct 29, 2014 25.42 25.42 25.15 25.30 40,027 +0.00(+0.00%)
Oct 28, 2014 25.25 25.33 25.14 25.30 58,444 +0.24(+0.96%)
Oct 27, 2014 25.95 25.09 25.09 25.06 29,586 -0.03(-0.12%)
Oct 24, 2014 25.01 25.09 24.87 25.09 33,118 +0.22(+0.88%)
Oct 23, 2014 24.91 25.01 24.85 24.87 105,370 +0.28(+1.12%)
Oct 22, 2014 24.75 24.85 24.59 24.59 22,464 -0.13(-0.51%)
Oct 21, 2014 24.52 24.72 24.45 24.72 68,063 +0.35(+1.44%)
Oct 20, 2014 24.10 24.38 24.10 24.37 67,132 +0.14(+0.58%)
Oct 17, 2014 24.11 24.28 24.07 24.23 56,787 +0.33(+1.38%)
Oct 16, 2014 23.90 24.03 23.51 23.90 37,001 -0.01(-0.04%)
Oct 15, 2014 23.90 23.97 23.47 23.91 120,824 -0.19(-0.79%)
Oct 14, 2014 24.15 24.27 24.04 24.10 42,953 +0.08(+0.33%)
Oct 13, 2014 24.42 24.44 24.01 24.02 30,966 -0.36(-1.48%)
Oct 10, 2014 24.64 24.69 24.38 24.38 58,209 -0.20(-0.81%)
Oct 09, 2014 25.03 25.23 24.57 24.58 52,055 -0.48(-1.92%)
Oct 08, 2014 24.61 25.06 24.58 25.06 31,400 +0.43(+1.75%)
Oct 07, 2014 24.92 24.92 24.62 24.63 18,527 -0.34(-1.36%)
Oct 06, 2014 25.07 25.10 24.89 24.97 28,781 -0.04(-0.16%)
Oct 03, 2014 24.81 25.02 24.78 25.01 27,195 +0.31(+1.26%)
Oct 02, 2014 24.65 24.76 24.45 24.70 51,283 -0.02(-0.08%)
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.