Dividend Growth Ishares Core ETF (NY: DGRO )

52.36 USD -1.08 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.90 33.90 33.90 0 +0.41(+1.22%)
Mar 28, 2018 33.55 33.82 33.38 33.49 692,897 +0.00(+0.00%)
Mar 27, 2018 34.07 34.15 33.28 33.49 672,469 -0.45(-1.33%)
Mar 26, 2018 33.56 33.97 33.32 33.94 771,778 +0.86(+2.60%)
Mar 23, 2018 33.85 33.92 33.05 33.08 954,822 -0.70(-2.07%)
Mar 22, 2018 34.38 34.48 33.73 33.78 719,629 -1.07(-3.07%)
Mar 21, 2018 34.94 35.19 34.85 34.85 457,886 -0.10(-0.29%)
Mar 20, 2018 35.02 35.06 34.87 34.95 277,148 +0.02(+0.06%)
Mar 19, 2018 35.27 35.27 34.69 34.93 726,487 -0.40(-1.13%)
Mar 16, 2018 35.27 35.48 35.27 35.33 352,702 +0.06(+0.17%)
Mar 15, 2018 35.32 35.45 35.20 35.27 308,591 +0.00(+0.00%)
Mar 14, 2018 35.69 35.70 35.18 35.27 342,777 -0.27(-0.76%)
Mar 13, 2018 35.85 35.93 35.46 35.54 417,492 -0.15(-0.42%)
Mar 12, 2018 35.86 35.94 35.65 35.69 865,878 -0.13(-0.36%)
Mar 09, 2018 35.44 35.83 35.37 35.82 520,100 +0.58(+1.65%)
Mar 08, 2018 35.13 35.26 35.01 35.24 370,148 +0.19(+0.54%)
Mar 07, 2018 35.10 34.73 35.05 557,006 -0.07(-0.20%)
Mar 06, 2018 35.23 35.25 34.90 35.12 456,101 +0.02(+0.06%)
Mar 05, 2018 34.57 35.19 34.52 35.10 450,012 +0.37(+1.07%)
Mar 02, 2018 34.32 34.79 34.23 34.73 756,890 +0.14(+0.40%)
Mar 01, 2018 35.02 35.27 34.36 34.59 801,102 -0.45(-1.28%)
Feb 28, 2018 35.60 35.68 35.04 35.04 496,255 -0.44(-1.24%)
Feb 27, 2018 35.93 36.05 35.47 35.48 662,722 -0.44(-1.22%)
Feb 26, 2018 35.66 35.94 35.58 35.92 564,261 +0.42(+1.18%)
Feb 23, 2018 35.21 35.50 35.10 35.50 595,886 +0.48(+1.37%)
Feb 22, 2018 35.12 35.34 34.94 35.02 677,689 +0.02(+0.06%)
Feb 21, 2018 35.22 35.58 34.99 35.00 472,454 -0.19(-0.54%)
Feb 20, 2018 35.37 35.46 35.08 35.19 634,296 -0.32(-0.90%)
Feb 16, 2018 35.51 35.51 35.51 0 +0.10(+0.28%)
Feb 15, 2018 35.23 35.42 34.90 35.41 566,558 +0.45(+1.29%)
Feb 14, 2018 34.39 35.00 34.38 34.96 981,877 +0.40(+1.16%)
Feb 13, 2018 34.30 34.62 34.20 34.56 672,270 +0.13(+0.38%)
Feb 12, 2018 34.25 34.63 34.01 34.43 1,016,922 +0.44(+1.29%)
Feb 09, 2018 33.87 34.23 32.94 33.99 1,310,841 +0.53(+1.58%)
Feb 08, 2018 34.70 34.70 33.46 33.46 1,587,467 -1.26(-3.63%)
Feb 07, 2018 34.68 35.22 34.62 34.72 1,128,764 -0.06(-0.17%)
Feb 06, 2018 33.60 34.85 33.43 34.78 2,112,475 +0.14(+0.40%)
Feb 05, 2018 35.39 35.69 34.01 34.64 1,665,549 -1.08(-3.02%)
Feb 02, 2018 36.20 36.30 35.70 35.72 1,166,016 -0.68(-1.87%)
Feb 01, 2018 36.31 36.58 36.28 36.40 977,608 -0.05(-0.14%)
Jan 31, 2018 36.67 36.70 36.27 36.45 572,603 -0.07(-0.19%)
Jan 30, 2018 36.68 36.74 36.61 36.52 1,036,256 -0.46(-1.24%)
Jan 29, 2018 37.18 37.22 36.96 36.98 625,383 -0.22(-0.59%)
Jan 26, 2018 36.88 37.20 36.83 37.20 529,935 +0.43(+1.17%)
Jan 25, 2018 36.81 36.84 36.63 36.77 767,071 +0.08(+0.22%)
Jan 24, 2018 36.76 36.83 36.51 36.69 693,332 +0.03(+0.08%)
Jan 23, 2018 36.66 36.73 36.60 36.66 662,300 -0.03(-0.08%)
Jan 22, 2018 36.49 36.69 36.45 36.69 2,082,281 +0.20(+0.55%)
Jan 19, 2018 36.37 36.49 36.33 36.49 569,083 +0.20(+0.55%)
Jan 18, 2018 36.37 36.40 36.21 36.29 1,021,038 -0.08(-0.22%)
Jan 17, 2018 36.17 36.43 36.07 36.37 583,502 +0.38(+1.06%)
Jan 16, 2018 36.23 36.31 35.88 35.99 774,598 -0.05(-0.14%)
Jan 12, 2018 36.04 36.04 36.04 0 +0.25(+0.70%)
Jan 11, 2018 35.65 35.79 35.60 35.79 1,306,508 +0.23(+0.65%)
Jan 10, 2018 35.61 35.41 35.56 572,857 -0.04(-0.11%)
Jan 09, 2018 35.57 35.69 35.54 35.60 710,539 +0.09(+0.25%)
Jan 08, 2018 35.45 35.51 35.38 35.51 823,825 +0.03(+0.08%)
Jan 05, 2018 35.39 35.50 35.31 35.48 668,525 +0.24(+0.68%)
Jan 04, 2018 35.18 35.33 35.14 35.24 594,532 +0.18(+0.51%)
Jan 03, 2018 34.94 35.08 34.90 35.06 683,569 +0.16(+0.46%)
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.