Dividend Growth Ishares Core ETF (NY: DGRO )

49.62 +0.88 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.54 37.79 37.09 37.71 2,610,600 +0.05(+0.13%)
May 28, 2020 38.14 38.14 37.57 37.66 2,303,852 -0.18(-0.48%)
May 27, 2020 37.66 37.85 37.12 37.84 2,173,203 +0.83(+2.24%)
May 26, 2020 37.04 37.31 36.95 37.01 31,166,450 +0.86(+2.38%)
May 22, 2020 36.19 36.19 35.91 36.15 2,243,400 -0.03(-0.08%)
May 21, 2020 36.41 36.53 36.07 36.18 2,371,792 -0.25(-0.69%)
May 20, 2020 36.37 36.59 36.25 36.43 1,872,587 +0.62(+1.73%)
May 19, 2020 36.34 36.40 35.81 35.81 2,497,597 -0.61(-1.67%)
May 18, 2020 36.07 36.64 36.06 36.42 1,856,153 +1.37(+3.91%)
May 15, 2020 34.78 35.12 34.59 35.05 3,048,300 -0.01(-0.03%)
May 14, 2020 34.22 35.08 33.83 35.06 4,698,456 +0.54(+1.56%)
May 13, 2020 35.17 35.19 34.25 34.52 3,955,799 -0.75(-2.13%)
May 12, 2020 36.24 36.29 35.27 35.27 2,674,570 -0.82(-2.27%)
May 11, 2020 35.97 36.29 35.83 36.09 2,227,641 -0.16(-0.44%)
May 08, 2020 35.97 36.33 35.89 36.25 2,462,400 +0.74(+2.08%)
May 07, 2020 35.61 35.90 35.46 35.51 4,360,030 +0.36(+1.02%)
May 06, 2020 35.82 35.84 35.15 35.15 2,621,739 -0.42(-1.18%)
May 05, 2020 35.82 36.03 35.56 35.57 1,974,892 +0.19(+0.54%)
May 04, 2020 35.10 35.42 34.85 35.38 1,927,231 +0.02(+0.06%)
May 01, 2020 35.76 35.86 35.22 35.36 3,099,900 -1.02(-2.80%)
Apr 30, 2020 36.68 36.69 36.18 36.38 2,512,691 -0.67(-1.81%)
Apr 29, 2020 36.99 37.28 36.68 37.05 3,142,040 +0.84(+2.32%)
Apr 28, 2020 36.75 36.81 36.11 36.21 2,054,003 +0.08(+0.22%)
Apr 27, 2020 35.63 36.30 35.59 36.13 2,455,596 +0.74(+2.09%)
Apr 24, 2020 35.14 35.49 34.81 35.39 2,857,300 +0.51(+1.46%)
Apr 23, 2020 35.04 35.53 34.87 34.88 2,076,034 +0.02(+0.06%)
Apr 22, 2020 34.95 35.12 34.68 34.86 1,990,082 +0.63(+1.84%)
Apr 21, 2020 34.55 34.81 34.15 34.23 3,186,161 -1.03(-2.92%)
Apr 20, 2020 35.39 35.87 35.20 35.26 2,675,485 -0.68(-1.89%)
Apr 17, 2020 35.70 36.06 35.34 35.94 3,159,500 +1.27(+3.66%)
Apr 16, 2020 34.93 34.93 34.28 34.67 6,156,086 -0.05(-0.14%)
Apr 15, 2020 34.93 34.99 34.46 34.72 3,530,908 -1.03(-2.88%)
Apr 14, 2020 35.69 35.86 35.27 35.75 2,816,091 +0.82(+2.35%)
Apr 13, 2020 35.52 35.52 34.57 34.93 3,633,285 -0.60(-1.69%)
Apr 09, 2020 35.41 36.01 35.19 35.53 5,332,800 +0.69(+1.98%)
Apr 08, 2020 34.11 35.02 33.73 34.84 10,060,791 +1.22(+3.63%)
Apr 07, 2020 34.87 34.98 33.62 33.62 6,334,737 -0.04(-0.12%)
Apr 06, 2020 32.83 33.90 32.67 33.66 3,361,090 +2.14(+6.79%)
Apr 03, 2020 31.93 32.22 31.20 31.52 2,197,500 -0.52(-1.62%)
Apr 02, 2020 31.04 32.10 31.00 32.04 3,157,097 +0.88(+2.82%)
Apr 01, 2020 31.39 31.79 30.84 31.16 2,605,410 -1.43(-4.39%)
Mar 31, 2020 33.20 33.39 32.45 32.59 3,259,143 -0.69(-2.07%)
Mar 30, 2020 32.59 33.38 32.23 33.28 4,249,421 +1.04(+3.23%)
Mar 27, 2020 32.29 33.25 31.93 32.24 3,350,700 -1.07(-3.21%)
Mar 26, 2020 31.61 33.47 31.57 33.31 5,110,341 +2.17(+6.97%)
Mar 25, 2020 31.00 32.34 30.15 31.14 4,099,780 +0.22(+0.71%)
Mar 24, 2020 29.73 30.96 29.44 30.92 3,029,899 +2.93(+10.47%)
Mar 23, 2020 29.01 29.13 27.65 27.99 4,913,645 -1.23(-4.21%)
Mar 20, 2020 30.94 31.09 29.11 29.22 3,233,500 -1.51(-4.91%)
Mar 19, 2020 30.56 31.37 29.65 30.73 4,359,838 -0.14(-0.45%)
Mar 18, 2020 30.67 31.50 29.28 30.87 3,854,783 -1.66(-5.10%)
Mar 17, 2020 31.20 32.71 30.41 32.53 4,383,593 +1.93(+6.31%)
Mar 16, 2020 30.72 32.79 30.21 30.60 5,444,041 -3.90(-11.30%)
Mar 13, 2020 33.43 34.58 31.72 34.50 4,665,200 +3.03(+9.63%)
Mar 12, 2020 32.33 33.84 31.00 31.47 8,435,306 -3.39(-9.72%)
Mar 11, 2020 35.76 35.89 34.44 34.86 4,602,498 -1.84(-5.01%)
Mar 10, 2020 36.33 36.72 34.81 36.70 5,010,109 +1.61(+4.59%)
Mar 09, 2020 35.78 36.28 34.84 35.09 6,811,897 -2.88(-7.58%)
Mar 06, 2020 37.25 38.13 37.09 37.97 3,195,900 -0.53(-1.38%)
Mar 05, 2020 38.82 39.19 38.17 38.50 2,371,528 -1.32(-3.31%)
Mar 04, 2020 38.95 39.83 38.56 39.82 2,375,276 +1.62(+4.24%)
Mar 03, 2020 39.35 39.85 37.84 38.20 3,851,940 -1.08(-2.75%)
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.