Dividend Growth Ishares Core ETF (NY: DGRO )

51.00 +0.94 (+1.88%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.20 33.22 33.13 33.17 303,829 +0.00(+0.00%)
Oct 30, 2017 33.29 33.29 33.12 33.17 316,652 -0.20(-0.60%)
Oct 27, 2017 33.32 33.39 33.23 33.37 277,205 +0.08(+0.24%)
Oct 26, 2017 33.32 33.38 33.27 33.29 433,222 +0.07(+0.21%)
Oct 25, 2017 33.32 33.37 33.04 33.22 503,699 -0.13(-0.39%)
Oct 24, 2017 33.37 33.41 33.30 33.35 480,428 +0.03(+0.09%)
Oct 23, 2017 33.39 33.43 33.29 33.32 399,547 -0.03(-0.09%)
Oct 20, 2017 33.33 33.35 33.23 33.35 277,415 +0.16(+0.48%)
Oct 19, 2017 33.00 33.19 32.95 33.19 454,872 +0.09(+0.27%)
Oct 18, 2017 33.07 33.14 33.03 33.10 408,279 +0.11(+0.33%)
Oct 17, 2017 32.94 32.99 32.91 32.99 324,400 +0.04(+0.12%)
Oct 16, 2017 32.98 32.99 32.90 32.95 307,777 +0.02(+0.06%)
Oct 13, 2017 32.99 33.01 32.90 32.93 302,280 +0.00(+0.00%)
Oct 12, 2017 32.91 32.97 32.88 32.93 221,695 -0.01(-0.03%)
Oct 11, 2017 32.89 32.94 32.85 32.94 336,065 +0.06(+0.18%)
Oct 10, 2017 32.84 32.89 32.78 32.88 325,036 +0.13(+0.40%)
Oct 09, 2017 32.87 32.87 32.73 32.75 234,753 -0.06(-0.18%)
Oct 06, 2017 32.83 32.85 32.75 32.81 332,143 -0.04(-0.12%)
Oct 05, 2017 32.74 32.87 32.70 32.85 351,963 +0.15(+0.46%)
Oct 04, 2017 32.67 32.73 32.65 32.70 311,666 +0.02(+0.06%)
Oct 03, 2017 32.67 32.68 32.60 32.68 614,190 +0.05(+0.15%)
Oct 02, 2017 32.52 32.63 32.47 32.63 594,952 +0.16(+0.49%)
Sep 29, 2017 32.40 32.48 32.35 32.47 257,743 +0.06(+0.19%)
Sep 28, 2017 32.33 32.41 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%)
Sep 01, 2017 31.88 31.92 31.86 31.87 459,785 +0.07(+0.22%)
Aug 31, 2017 31.78 31.85 31.71 31.80 389,227 +0.15(+0.47%)
Aug 30, 2017 31.57 31.69 31.55 31.65 250,627 +0.09(+0.29%)
Aug 29, 2017 31.37 31.60 31.37 31.56 260,301 +0.04(+0.13%)
Aug 28, 2017 31.62 31.62 31.49 31.52 309,075 -0.01(-0.03%)
Aug 25, 2017 31.55 31.66 31.52 31.53 186,549 +0.09(+0.29%)
Aug 24, 2017 31.57 31.60 31.44 31.44 330,976 -0.08(-0.25%)
Aug 23, 2017 31.54 31.58 31.48 31.52 213,194 -0.12(-0.38%)
Aug 22, 2017 31.45 31.66 31.40 31.64 351,982 +0.28(+0.89%)
Aug 21, 2017 31.29 31.38 31.20 31.36 231,122 +0.07(+0.22%)
Aug 18, 2017 31.35 31.46 31.25 31.29 369,405 -0.09(-0.29%)
Aug 17, 2017 31.76 31.78 31.36 31.38 353,682 -0.46(-1.44%)
Aug 16, 2017 31.83 31.92 31.79 31.84 280,365 +0.05(+0.16%)
Aug 15, 2017 31.85 31.85 31.74 31.79 618,210 +0.01(+0.03%)
Aug 14, 2017 31.67 31.79 31.63 31.78 324,508 +0.28(+0.89%)
Aug 11, 2017 31.45 31.58 31.45 31.50 614,952 +0.03(+0.10%)
Aug 10, 2017 31.70 31.71 31.46 31.47 394,476 -0.35(-1.10%)
Aug 09, 2017 31.73 31.82 31.66 31.82 240,145 +0.02(+0.06%)
Aug 08, 2017 31.79 31.96 31.74 31.80 253,922 -0.04(-0.13%)
Aug 07, 2017 31.82 31.84 31.78 31.84 203,655 +0.03(+0.09%)
Aug 04, 2017 31.82 31.87 31.75 31.81 292,978 +0.05(+0.16%)
Aug 03, 2017 31.75 31.78 31.71 31.76 296,391 +0.00(+0.00%)
Aug 02, 2017 31.75 31.78 31.67 31.76 568,048 +0.02(+0.06%)
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.