Dividend Growth Ishares Core ETF (NY: DGRO )

53.56 USD +0.63 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.98 45.98 45.28 45.30 3,749,600 -0.49(-1.07%)
Feb 25, 2021 46.61 46.62 45.62 45.79 2,614,686 -0.78(-1.67%)
Feb 24, 2021 46.10 46.66 45.97 46.57 1,698,791 +0.45(+0.98%)
Feb 23, 2021 46.01 46.26 45.69 46.12 2,347,679 +0.10(+0.22%)
Feb 22, 2021 45.97 46.16 45.88 46.02 2,524,043 -0.15(-0.32%)
Feb 19, 2021 46.28 46.37 46.13 46.17 1,536,400 +0.00(+0.00%)
Feb 18, 2021 46.05 46.25 45.90 46.17 1,654,652 -0.09(-0.19%)
Feb 17, 2021 46.09 46.30 45.92 46.26 1,448,858 +0.08(+0.17%)
Feb 16, 2021 46.39 46.39 46.14 46.18 1,615,469 -0.01(-0.02%)
Feb 12, 2021 45.94 46.23 45.94 46.19 1,291,100 +0.16(+0.35%)
Feb 11, 2021 46.13 46.16 45.74 46.03 1,386,488 +0.02(+0.04%)
Feb 10, 2021 46.21 46.21 45.77 46.01 1,996,616 -0.02(-0.04%)
Feb 09, 2021 45.98 46.09 45.85 46.03 1,748,543 +0.01(+0.02%)
Feb 08, 2021 45.91 46.02 45.79 46.02 1,377,922 +0.30(+0.66%)
Feb 05, 2021 45.93 45.93 45.67 45.72 1,713,400 +0.10(+0.22%)
Feb 04, 2021 45.17 45.62 45.12 45.62 1,703,345 +0.52(+1.15%)
Feb 03, 2021 45.12 45.21 44.91 45.10 1,458,122 -0.04(-0.09%)
Feb 02, 2021 44.99 45.38 44.91 45.14 1,367,825 +0.57(+1.28%)
Feb 01, 2021 44.53 44.74 44.25 44.57 8,780,552 +0.46(+1.04%)
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 1,888,020 -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%)
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.