Dividend Growth Ishares Core ETF (NY: DGRO )

52.90 USD -0.59 (-1.10%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 32.40 32.48 32.35 32.47 257,743 +0.06(+0.19%)
Sep 28, 2017 32.33 32.42 32.30 32.41 399,571 +0.06(+0.19%)
Sep 27, 2017 32.19 32.35 351,710 +0.08(+0.25%)
Sep 26, 2017 32.35 32.36 32.26 32.27 489,280 -0.20(-0.62%)
Sep 25, 2017 32.44 32.50 32.34 32.47 277,944 +0.03(+0.09%)
Sep 22, 2017 32.41 32.47 32.40 32.44 298,219 +0.01(+0.03%)
Sep 21, 2017 32.53 32.55 32.42 32.43 262,737 -0.10(-0.31%)
Sep 20, 2017 32.53 32.54 32.39 32.53 346,552 +0.04(+0.12%)
Sep 19, 2017 32.50 32.53 32.45 32.49 303,879 +0.02(+0.06%)
Sep 18, 2017 32.46 32.49 32.41 32.47 296,266 +0.06(+0.19%)
Sep 15, 2017 32.37 32.41 32.32 32.41 356,419 +0.05(+0.15%)
Sep 14, 2017 32.27 32.36 32.25 32.36 242,760 +0.07(+0.22%)
Sep 13, 2017 32.29 32.31 32.26 32.29 333,873 -0.01(-0.03%)
Sep 12, 2017 32.24 32.32 32.22 32.30 351,185 +0.13(+0.40%)
Sep 11, 2017 31.96 32.17 31.96 32.17 234,779 +0.39(+1.23%)
Sep 08, 2017 31.72 31.84 31.67 31.78 181,006 +0.02(+0.06%)
Sep 07, 2017 31.80 31.80 31.68 31.76 288,498 +0.02(+0.06%)
Sep 06, 2017 31.71 31.77 31.67 31.74 362,165 +0.14(+0.44%)
Sep 05, 2017 31.79 31.80 31.50 31.60 1,536,650 -0.27(-0.85%)
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.