Dividend Growth Ishares Core ETF (NY: DGRO )

52.63 USD -0.10 (-0.19%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.82 44.88 43.97 44.11 3,431,800 -0.86(-1.91%)
Jan 28, 2021 44.85 45.42 44.76 44.97 1,926,600 +0.44(+0.99%)
Jan 27, 2021 45.19 45.19 44.34 44.53 2,686,657 -1.07(-2.35%)
Jan 26, 2021 45.87 45.87 45.58 45.60 1,888,025 -0.14(-0.31%)
Jan 25, 2021 45.52 45.75 45.24 45.74 2,032,023 +0.20(+0.44%)
Jan 22, 2021 45.47 45.70 45.37 45.54 1,499,900 -0.22(-0.48%)
Jan 21, 2021 45.87 45.90 45.65 45.76 1,353,573 -0.09(-0.20%)
Jan 20, 2021 45.80 45.94 45.60 45.85 2,101,858 +0.15(+0.33%)
Jan 19, 2021 45.83 45.92 45.61 45.70 3,437,174 +0.14(+0.31%)
Jan 15, 2021 45.59 45.75 45.24 45.56 1,529,100 -0.29(-0.63%)
Jan 14, 2021 45.96 46.08 45.81 45.85 1,588,994 +0.01(+0.02%)
Jan 13, 2021 45.80 45.98 45.68 45.84 1,275,627 +0.06(+0.13%)
Jan 12, 2021 45.72 45.89 45.55 45.78 1,620,260 +0.09(+0.20%)
Jan 11, 2021 45.38 45.78 45.37 45.69 1,446,176 +0.05(+0.11%)
Jan 08, 2021 45.72 45.72 45.20 45.64 1,801,600 +0.05(+0.11%)
Jan 07, 2021 45.53 45.79 45.38 45.59 1,550,372 +0.34(+0.75%)
Jan 06, 2021 44.45 45.55 44.45 45.25 2,431,906 +0.82(+1.85%)
Jan 05, 2021 44.14 44.53 43.98 44.43 1,570,422 +0.24(+0.54%)
Jan 04, 2021 44.95 44.95 43.78 44.19 2,444,230 -0.63(-1.41%)
Dec 31, 2020 44.82 44.82 44.82 1,201,265 +0.37(+0.83%)
Dec 30, 2020 44.50 44.60 44.41 44.45 1,201,265 +0.06(+0.14%)
Dec 29, 2020 44.68 44.68 44.28 44.39 1,612,612 -0.07(-0.16%)
Dec 28, 2020 44.53 44.67 44.42 44.46 949,461 +0.22(+0.50%)
Dec 24, 2020 44.16 44.25 44.03 44.24 539,000 +0.19(+0.43%)
Dec 23, 2020 44.10 44.28 44.05 44.05 1,073,166 +0.14(+0.32%)
Dec 22, 2020 44.14 44.14 43.88 43.91 1,370,020 -0.23(-0.52%)
Dec 21, 2020 43.89 44.21 43.44 44.14 1,855,864 -0.08(-0.18%)
Dec 18, 2020 44.47 44.47 44.00 44.22 1,825,800 -0.19(-0.43%)
Dec 17, 2020 44.42 44.46 44.28 44.41 1,245,624 +0.19(+0.43%)
Dec 16, 2020 44.34 44.34 44.11 44.22 9,307,184 -0.06(-0.14%)
Dec 15, 2020 44.04 44.36 43.87 44.28 1,256,320 +0.57(+1.30%)
Dec 14, 2020 44.49 44.49 43.70 43.71 1,597,249 -0.67(-1.51%)
Dec 11, 2020 44.30 44.44 44.05 44.38 1,733,900 -0.16(-0.36%)
Dec 10, 2020 44.50 44.63 44.39 44.54 1,454,088 -0.08(-0.18%)
Dec 09, 2020 44.92 44.96 44.46 44.62 1,763,000 -0.12(-0.27%)
Dec 08, 2020 44.39 44.83 44.38 44.74 1,777,323 +0.16(+0.36%)
Dec 07, 2020 44.68 44.68 44.43 44.58 1,547,411 -0.23(-0.51%)
Dec 04, 2020 44.46 44.81 44.44 44.81 1,147,500 +0.51(+1.15%)
Dec 03, 2020 44.34 44.52 44.17 44.30 1,327,425 -0.03(-0.07%)
Dec 02, 2020 44.04 44.35 44.02 44.33 1,258,478 +0.23(+0.52%)
Dec 01, 2020 44.24 44.49 44.08 44.10 1,818,096 +0.41(+0.94%)
Nov 30, 2020 43.93 43.94 43.56 43.69 7,810,766 -0.39(-0.88%)
Nov 27, 2020 44.15 44.21 43.95 44.08 527,000 +0.03(+0.07%)
Nov 25, 2020 44.21 44.21 43.88 44.05 1,478,900 -0.23(-0.52%)
Nov 24, 2020 43.86 44.30 43.77 44.28 1,448,461 +0.87(+2.00%)
Nov 23, 2020 43.22 43.46 43.06 43.41 1,532,846 +0.47(+1.09%)
Nov 20, 2020 43.16 43.19 42.90 42.94 1,189,400 -0.23(-0.53%)
Nov 19, 2020 42.99 43.21 42.71 43.17 1,835,967 +0.13(+0.30%)
Nov 18, 2020 43.72 43.78 43.04 43.04 3,170,847 -0.52(-1.19%)
Nov 17, 2020 43.50 43.72 43.25 43.56 1,835,178 -0.26(-0.59%)
Nov 16, 2020 43.74 43.86 43.42 43.82 2,391,199 +0.70(+1.62%)
Nov 13, 2020 42.73 43.24 42.59 43.12 1,599,800 +0.68(+1.60%)
Nov 12, 2020 42.76 42.79 42.12 42.44 1,351,671 -0.56(-1.30%)
Nov 11, 2020 43.31 43.31 42.78 43.00 1,593,440 +0.01(+0.02%)
Nov 10, 2020 42.73 43.08 42.58 42.99 2,081,183 +0.39(+0.92%)
Nov 09, 2020 43.00 43.63 42.55 42.60 2,679,558 +1.50(+3.65%)
Nov 06, 2020 41.25 41.33 41.00 41.10 1,632,700 -0.12(-0.29%)
Nov 05, 2020 41.08 41.47 41.03 41.22 1,938,531 +0.73(+1.80%)
Nov 04, 2020 40.53 41.16 40.19 40.49 2,664,271 +0.15(+0.37%)
Nov 03, 2020 40.16 40.59 40.07 40.34 1,203,850 +0.71(+1.79%)
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.