Dividend Growth Ishares Core ETF (NY: DGRO )

48.51 -0.08 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.48 26.52 26.35 26.40 119,228 -0.07(-0.25%)
Mar 30, 2016 26.52 26.54 26.42 26.47 120,992 +0.14(+0.52%)
Mar 29, 2016 26.09 26.35 26.05 26.33 106,910 +0.18(+0.69%)
Mar 28, 2016 26.18 26.22 26.09 26.15 265,254 +0.03(+0.11%)
Mar 24, 2016 25.97 26.12 26.12 26.12 135,200 -0.04(-0.15%)
Mar 23, 2016 26.25 26.29 26.14 26.16 102,190 -0.30(-1.15%)
Mar 22, 2016 26.47 26.56 26.35 26.46 111,635 -0.05(-0.18%)
Mar 21, 2016 26.48 26.54 26.39 26.51 90,106 +0.05(+0.19%)
Mar 18, 2016 26.49 26.50 26.39 26.46 171,837 +0.08(+0.30%)
Mar 17, 2016 26.20 26.44 26.10 26.38 111,536 +0.24(+0.92%)
Mar 16, 2016 25.95 26.18 25.92 26.14 81,441 +0.13(+0.50%)
Mar 15, 2016 25.89 26.01 25.87 26.01 89,327 -0.04(-0.15%)
Mar 14, 2016 26.01 26.10 25.96 26.05 140,306 -0.05(-0.19%)
Mar 11, 2016 25.94 26.10 25.88 26.10 95,815 +0.37(+1.44%)
Mar 10, 2016 25.86 25.93 25.50 25.73 84,291 +0.00(+0.00%)
Mar 09, 2016 25.76 25.84 25.69 25.73 264,630 +0.07(+0.27%)
Mar 08, 2016 25.79 25.80 25.60 25.66 167,321 -0.22(-0.85%)
Mar 07, 2016 25.71 25.90 25.70 25.88 103,295 +0.07(+0.27%)
Mar 04, 2016 25.72 25.90 25.64 25.81 237,518 +0.08(+0.31%)
Mar 03, 2016 25.63 25.73 25.52 25.73 181,342 +0.10(+0.39%)
Mar 02, 2016 25.54 25.63 25.41 25.63 115,192 +0.14(+0.55%)
Mar 01, 2016 25.25 25.54 25.13 25.49 114,918 +0.46(+1.84%)
Feb 29, 2016 25.29 25.36 25.02 25.03 104,197 -0.19(-0.75%)
Feb 26, 2016 25.46 25.46 25.22 25.22 137,124 -0.12(-0.47%)
Feb 25, 2016 25.14 25.36 25.06 25.34 91,681 +0.26(+1.04%)
Feb 24, 2016 24.87 25.25 24.66 25.08 111,321 +0.09(+0.36%)
Feb 23, 2016 25.21 25.21 24.95 24.99 175,868 -0.25(-0.99%)
Feb 22, 2016 25.22 25.28 25.16 25.24 560,913 +0.30(+1.20%)
Feb 19, 2016 24.85 24.95 24.77 24.94 90,447 +0.00(+0.00%)
Feb 18, 2016 25.01 25.02 24.90 24.94 82,721 -0.04(-0.16%)
Feb 17, 2016 24.91 25.02 24.80 24.98 987,745 +0.31(+1.26%)
Feb 16, 2016 24.63 24.70 24.42 24.67 96,366 +0.40(+1.65%)
Feb 12, 2016 24.03 24.27 24.27 24.27 74,900 +0.46(+1.93%)
Feb 11, 2016 23.70 23.94 23.62 23.81 422,198 -0.31(-1.29%)
Feb 10, 2016 24.28 24.43 24.06 24.12 844,453 -0.04(-0.17%)
Feb 09, 2016 23.95 24.36 23.88 24.16 720,504 -0.02(-0.08%)
Feb 08, 2016 24.12 24.24 23.86 24.18 108,208 -0.19(-0.78%)
Feb 05, 2016 24.59 24.59 24.26 24.37 109,843 -0.31(-1.26%)
Feb 04, 2016 24.59 24.78 24.50 24.68 172,462 +0.11(+0.45%)
Feb 03, 2016 24.53 24.60 24.10 24.57 121,919 +0.19(+0.78%)
Feb 02, 2016 24.56 24.56 24.29 24.38 198,856 -0.41(-1.65%)
Feb 01, 2016 24.64 24.88 24.55 24.79 863,447 -0.04(-0.16%)
Jan 29, 2016 24.31 24.83 24.31 24.83 128,651 +0.58(+2.40%)
Jan 28, 2016 24.29 24.29 24.00 24.25 76,904 +0.13(+0.53%)
Jan 27, 2016 24.18 24.50 23.95 24.12 139,541 -0.12(-0.50%)
Jan 26, 2016 23.99 24.28 23.99 24.24 105,027 +0.36(+1.51%)
Jan 25, 2016 24.18 24.18 23.86 23.88 89,385 -0.34(-1.40%)
Jan 22, 2016 24.22 24.22 24.01 24.22 338,345 +0.42(+1.76%)
Jan 21, 2016 23.72 24.02 23.55 23.80 125,036 +0.09(+0.38%)
Jan 20, 2016 23.70 23.86 23.18 23.71 224,573 -0.28(-1.17%)
Jan 19, 2016 24.17 24.20 23.78 23.99 115,735 +0.06(+0.27%)
Jan 15, 2016 23.72 23.93 23.93 23.93 380,900 -0.47(-1.92%)
Jan 14, 2016 24.18 24.54 24.00 24.40 125,108 +0.36(+1.48%)
Jan 13, 2016 24.65 24.65 23.97 24.04 123,825 -0.52(-2.12%)
Jan 12, 2016 24.50 24.61 24.25 24.56 233,941 +0.21(+0.86%)
Jan 11, 2016 24.41 24.45 24.10 24.35 120,387 +0.07(+0.29%)
Jan 08, 2016 24.75 24.76 24.28 24.28 148,443 -0.30(-1.22%)
Jan 07, 2016 24.75 24.94 24.53 24.58 323,169 -0.47(-1.88%)
Jan 06, 2016 25.03 25.21 24.98 25.05 56,316 -0.35(-1.38%)
Jan 05, 2016 25.40 25.45 25.24 25.40 96,715 +0.09(+0.36%)
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.