Dividend Growth Ishares Core ETF (NY: DGRO )

47.30 -0.34 (-0.71%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 28.02 28.11 27.95 28.08 152,889 +0.03(+0.11%)
Jul 28, 2016 27.99 28.08 27.91 28.05 118,526 +0.04(+0.14%)
Jul 27, 2016 28.18 28.19 27.94 28.01 205,977 -0.17(-0.60%)
Jul 26, 2016 28.16 28.22 28.04 28.18 150,945 +0.06(+0.21%)
Jul 25, 2016 28.22 28.22 28.04 28.12 171,491 -0.06(-0.21%)
Jul 22, 2016 28.11 28.20 28.05 28.18 210,359 +0.11(+0.37%)
Jul 21, 2016 28.11 28.18 28.01 28.07 118,805 -0.07(-0.27%)
Jul 20, 2016 28.19 28.19 28.08 28.15 152,751 +0.11(+0.39%)
Jul 19, 2016 28.06 28.06 27.98 28.04 204,836 -0.03(-0.09%)
Jul 18, 2016 28.05 28.08 28.00 28.07 267,018 +0.03(+0.09%)
Jul 15, 2016 28.18 28.18 27.96 28.04 141,745 -0.03(-0.11%)
Jul 14, 2016 28.20 28.20 28.01 28.07 170,874 +0.13(+0.47%)
Jul 13, 2016 27.87 27.97 27.83 27.94 136,778 +0.05(+0.18%)
Jul 12, 2016 27.89 27.94 27.80 27.89 291,933 +0.15(+0.54%)
Jul 11, 2016 27.73 27.80 27.64 27.74 254,205 +0.10(+0.36%)
Jul 08, 2016 27.41 27.68 27.24 27.64 153,724 +0.40(+1.48%)
Jul 07, 2016 27.32 27.38 27.13 27.24 328,989 -0.01(-0.05%)
Jul 06, 2016 27.02 27.27 26.92 27.25 2,089,406 +0.13(+0.48%)
Jul 05, 2016 27.27 27.27 27.04 27.12 271,608 -0.18(-0.66%)
Jul 01, 2016 27.26 27.30 27.30 27.30 323,600 +0.03(+0.11%)
Jun 30, 2016 26.98 27.27 26.85 27.27 186,606 +0.42(+1.56%)
Jun 29, 2016 26.70 26.87 26.62 26.85 199,771 +0.43(+1.63%)
Jun 28, 2016 27.50 27.50 26.16 26.42 402,013 +0.43(+1.65%)
Jun 27, 2016 26.10 26.23 25.87 25.99 258,948 -0.44(-1.66%)
Jun 24, 2016 26.58 26.89 26.36 26.43 603,421 -0.92(-3.36%)
Jun 23, 2016 27.24 27.35 27.19 27.35 95,151 +0.35(+1.30%)
Jun 22, 2016 27.10 27.20 27.00 27.00 76,009 -0.04(-0.15%)
Jun 21, 2016 27.09 27.11 26.98 27.04 78,903 -0.14(-0.52%)
Jun 20, 2016 27.33 27.39 27.15 27.18 134,814 +0.17(+0.63%)
Jun 17, 2016 27.11 27.11 26.89 27.01 161,783 -0.06(-0.22%)
Jun 16, 2016 26.88 27.09 26.72 27.07 121,149 +0.11(+0.41%)
Jun 15, 2016 26.98 27.12 26.95 26.96 83,489 -0.04(-0.15%)
Jun 14, 2016 26.99 27.04 26.88 27.00 79,923 -0.04(-0.15%)
Jun 13, 2016 27.20 27.26 27.03 27.04 80,730 -0.23(-0.84%)
Jun 10, 2016 27.31 27.33 27.18 27.27 163,731 -0.18(-0.66%)
Jun 09, 2016 27.36 27.47 27.33 27.45 126,171 -0.04(-0.15%)
Jun 08, 2016 27.47 27.51 27.43 27.49 81,145 +0.08(+0.29%)
Jun 07, 2016 27.45 27.50 27.40 27.41 72,855 +0.04(+0.15%)
Jun 06, 2016 27.35 27.43 27.28 27.37 241,136 +0.12(+0.44%)
Jun 03, 2016 27.24 27.30 27.07 27.25 115,260 -0.03(-0.11%)
Jun 02, 2016 27.17 27.28 27.10 27.28 209,518 +0.08(+0.29%)
Jun 01, 2016 27.12 27.23 26.99 27.20 153,051 +0.05(+0.18%)
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%)
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.