Dividend Growth Ishares Core ETF (NY: DGRO )

46.24 -0.64 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 26.36 26.45 26.25 26.31 34,098 -0.13(-0.49%)
Mar 30, 2015 26.33 26.49 26.21 26.44 65,152 +0.32(+1.23%)
Mar 27, 2015 25.96 26.13 25.96 26.12 39,988 +0.06(+0.23%)
Mar 26, 2015 26.09 26.15 25.91 26.06 80,335 -0.06(-0.23%)
Mar 25, 2015 26.56 26.56 26.12 26.12 61,658 -0.53(-1.99%)
Mar 24, 2015 26.86 26.86 26.62 26.65 73,441 -0.17(-0.62%)
Mar 23, 2015 26.87 26.92 26.82 26.82 63,953 -0.01(-0.05%)
Mar 20, 2015 26.70 26.86 26.68 26.83 83,271 +0.24(+0.91%)
Mar 19, 2015 26.74 26.74 26.51 26.59 194,030 -0.13(-0.49%)
Mar 18, 2015 26.41 26.81 26.24 26.72 72,124 +0.27(+1.03%)
Mar 17, 2015 26.47 26.47 26.29 26.45 47,060 -0.07(-0.27%)
Mar 16, 2015 26.33 26.54 26.15 26.52 42,747 +0.35(+1.34%)
Mar 13, 2015 26.32 26.32 26.01 26.17 32,142 -0.20(-0.76%)
Mar 12, 2015 26.16 26.37 26.15 26.37 92,404 +0.33(+1.27%)
Mar 11, 2015 26.21 26.21 26.01 26.04 53,678 -0.10(-0.38%)
Mar 10, 2015 26.39 26.39 26.14 26.14 48,155 -0.39(-1.47%)
Mar 09, 2015 26.43 26.55 26.37 26.53 37,935 +0.19(+0.72%)
Mar 06, 2015 26.67 26.67 26.30 26.34 55,454 -0.43(-1.61%)
Mar 05, 2015 26.81 26.81 26.70 26.77 31,390 +0.03(+0.12%)
Mar 04, 2015 26.84 26.88 26.63 26.74 48,992 -0.14(-0.53%)
Mar 03, 2015 26.99 26.99 26.78 26.88 47,050 -0.13(-0.48%)
Mar 02, 2015 26.95 27.02 26.87 27.01 41,851 +0.11(+0.41%)
Feb 27, 2015 26.98 26.98 26.88 26.90 30,273 -0.04(-0.15%)
Feb 26, 2015 27.02 27.02 26.88 26.94 28,158 -0.06(-0.22%)
Feb 25, 2015 26.97 27.02 26.97 27.00 35,382 +0.00(+0.00%)
Feb 24, 2015 26.84 27.03 26.83 27.00 45,959 +0.16(+0.60%)
Feb 23, 2015 26.74 26.87 26.73 26.84 21,142 -0.04(-0.15%)
Feb 20, 2015 26.63 26.89 26.56 26.88 53,710 +0.18(+0.67%)
Feb 19, 2015 26.77 26.81 26.65 26.70 30,134 -0.09(-0.34%)
Feb 18, 2015 26.72 26.81 26.67 26.79 31,711 +0.05(+0.19%)
Feb 17, 2015 26.64 26.75 26.61 26.74 50,092 +0.01(+0.04%)
Feb 13, 2015 26.63 26.73 26.73 26.73 40,000 +0.10(+0.38%)
Feb 12, 2015 26.52 26.63 26.49 26.63 29,548 +0.24(+0.91%)
Feb 11, 2015 26.45 26.49 26.26 26.39 21,601 -0.09(-0.33%)
Feb 10, 2015 26.39 26.50 26.20 26.48 69,655 +0.34(+1.29%)
Feb 09, 2015 26.26 26.31 25.96 26.14 39,014 -0.13(-0.49%)
Feb 06, 2015 26.51 26.51 26.23 26.27 44,492 -0.14(-0.53%)
Feb 05, 2015 26.30 26.43 26.21 26.41 21,539 +0.25(+0.96%)
Feb 04, 2015 26.26 26.31 26.11 26.16 55,600 -0.13(-0.49%)
Feb 03, 2015 25.99 26.29 25.97 26.29 104,892 +0.49(+1.90%)
Feb 02, 2015 25.67 25.85 25.39 25.80 42,833 +0.25(+0.98%)
Jan 30, 2015 25.86 25.86 25.55 25.55 235,291 -0.43(-1.66%)
Jan 29, 2015 25.86 25.99 25.60 25.98 112,564 +0.22(+0.86%)
Jan 28, 2015 26.30 26.42 25.76 25.76 69,931 -0.43(-1.64%)
Jan 27, 2015 26.26 26.31 26.01 26.19 87,843 -0.30(-1.13%)
Jan 26, 2015 26.45 26.49 26.25 26.49 62,345 +0.13(+0.49%)
Jan 23, 2015 26.62 26.62 26.36 26.36 60,860 -0.22(-0.83%)
Jan 22, 2015 26.43 26.59 26.18 26.58 45,697 +0.35(+1.33%)
Jan 21, 2015 26.14 26.28 26.00 26.23 22,919 +0.08(+0.31%)
Jan 20, 2015 26.31 26.70 25.90 26.15 48,133 +0.01(+0.05%)
Jan 16, 2015 25.80 26.14 25.74 26.14 20,241 +0.28(+1.07%)
Jan 15, 2015 26.05 26.06 25.79 25.86 71,802 -0.13(-0.50%)
Jan 14, 2015 25.99 26.01 25.72 25.99 158,958 -0.13(-0.50%)
Jan 13, 2015 26.45 26.53 25.93 26.12 32,938 -0.09(-0.34%)
Jan 12, 2015 26.49 26.49 26.14 26.21 26,102 -0.18(-0.68%)
Jan 09, 2015 26.70 26.70 26.32 26.39 49,300 -0.20(-0.75%)
Jan 08, 2015 26.43 26.62 26.41 26.59 36,419 +0.44(+1.68%)
Jan 07, 2015 26.09 26.17 25.97 26.15 37,325 +0.30(+1.16%)
Jan 06, 2015 26.05 26.15 25.70 25.85 62,982 -0.21(-0.81%)
Jan 05, 2015 26.40 26.59 25.98 26.06 60,058 -0.45(-1.70%)
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.