Dividend Growth Ishares Core ETF (NY: DGRO )

51.69 +0.86 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.27 27.27 27.03 27.15 125,731 -0.02(-0.07%)
May 27, 2016 27.14 27.17 27.17 27.17 61,400 +0.11(+0.41%)
May 26, 2016 27.16 27.16 27.03 27.06 108,697 -0.01(-0.04%)
May 25, 2016 27.03 27.13 26.97 27.07 635,478 +0.18(+0.67%)
May 24, 2016 26.62 26.93 26.62 26.89 162,868 +0.37(+1.40%)
May 23, 2016 26.65 26.65 26.52 26.52 60,546 -0.08(-0.30%)
May 20, 2016 26.56 26.68 26.51 26.60 89,841 +0.14(+0.53%)
May 19, 2016 26.39 26.48 26.28 26.46 256,554 -0.03(-0.11%)
May 18, 2016 26.43 26.66 26.38 26.49 122,243 -0.02(-0.08%)
May 17, 2016 26.80 26.80 26.44 26.51 114,117 -0.27(-1.01%)
May 16, 2016 26.61 26.85 26.58 26.78 111,373 +0.24(+0.90%)
May 13, 2016 26.83 26.83 26.51 26.54 74,853 -0.28(-1.04%)
May 12, 2016 26.94 26.94 26.67 26.82 90,779 +0.05(+0.19%)
May 11, 2016 26.97 26.97 26.77 26.77 134,283 -0.21(-0.78%)
May 10, 2016 26.81 27.00 26.79 26.98 122,000 +0.32(+1.20%)
May 09, 2016 26.67 26.73 26.60 26.66 116,562 +0.00(+0.00%)
May 06, 2016 26.52 26.67 26.46 26.66 109,908 +0.09(+0.34%)
May 05, 2016 26.65 26.68 26.52 26.57 92,656 +0.00(+0.00%)
May 04, 2016 26.61 26.69 26.50 26.57 219,344 -0.14(-0.52%)
May 03, 2016 26.73 26.76 26.61 26.71 2,270,547 -0.21(-0.78%)
May 02, 2016 26.78 26.94 26.73 26.92 121,399 +0.20(+0.75%)
Apr 29, 2016 26.81 26.81 26.56 26.72 165,911 -0.17(-0.63%)
Apr 28, 2016 26.97 27.12 26.83 26.89 123,380 -0.20(-0.74%)
Apr 27, 2016 26.99 27.15 26.96 27.09 85,915 +0.09(+0.33%)
Apr 26, 2016 26.96 27.03 26.90 27.00 110,245 +0.10(+0.37%)
Apr 25, 2016 26.89 26.90 26.76 26.90 224,808 -0.04(-0.15%)
Apr 22, 2016 26.88 26.95 26.84 26.94 99,384 +0.06(+0.22%)
Apr 21, 2016 27.06 27.06 26.84 26.88 98,250 -0.12(-0.44%)
Apr 20, 2016 27.04 27.13 26.99 27.00 102,951 +0.00(+0.00%)
Apr 19, 2016 27.03 27.06 26.91 27.00 98,885 +0.10(+0.39%)
Apr 18, 2016 26.67 26.91 26.65 26.90 124,109 +0.18(+0.66%)
Apr 15, 2016 26.75 26.75 26.67 26.72 69,552 -0.02(-0.07%)
Apr 14, 2016 26.78 26.81 26.69 26.74 156,017 +0.00(+0.00%)
Apr 13, 2016 26.68 26.75 26.58 26.74 100,409 +0.25(+0.94%)
Apr 12, 2016 26.30 26.52 26.23 26.49 108,829 +0.24(+0.91%)
Apr 11, 2016 26.40 26.47 26.24 26.25 118,254 -0.03(-0.11%)
Apr 08, 2016 26.41 26.42 26.22 26.28 184,127 +0.08(+0.31%)
Apr 07, 2016 26.33 26.37 26.10 26.20 132,307 -0.29(-1.09%)
Apr 06, 2016 26.28 26.49 26.20 26.49 116,705 +0.28(+1.07%)
Apr 05, 2016 26.36 26.36 26.21 26.21 138,806 -0.25(-0.94%)
Apr 04, 2016 26.58 26.58 26.45 26.46 141,291 -0.12(-0.45%)
Apr 01, 2016 26.22 26.59 26.20 26.58 78,808 +0.18(+0.68%)
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%)
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.