Dividend Growth Ishares Core ETF (NY: DGRO )

51.52 -0.27 (-0.52%)
Official Closing Price Updated: 6:30 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 28.61 28.68 28.57 28.67 291,874 +0.05(+0.19%)
Sep 28, 2017 28.55 28.62 28.53 28.62 452,483 +0.05(+0.19%)
Sep 27, 2017 28.43 28.57 398,284 +0.07(+0.25%)
Sep 26, 2017 28.57 28.58 28.49 28.50 554,072 -0.03(-0.11%)
Sep 25, 2017 28.50 28.55 28.41 28.53 316,357 +0.03(+0.09%)
Sep 22, 2017 28.47 28.53 28.47 28.50 339,434 +0.01(+0.03%)
Sep 21, 2017 28.58 28.60 28.48 28.49 299,048 -0.09(-0.31%)
Sep 20, 2017 28.58 28.59 28.46 28.58 394,447 +0.04(+0.12%)
Sep 19, 2017 28.55 28.58 28.51 28.54 345,876 +0.02(+0.06%)
Sep 18, 2017 28.52 28.54 28.47 28.53 337,211 +0.05(+0.19%)
Sep 15, 2017 28.44 28.47 28.40 28.47 405,678 +0.04(+0.15%)
Sep 14, 2017 28.35 28.43 28.33 28.43 276,310 +0.06(+0.22%)
Sep 13, 2017 28.37 28.39 28.34 28.37 380,016 -0.01(-0.03%)
Sep 12, 2017 28.33 28.40 28.31 28.38 399,720 +0.11(+0.40%)
Sep 11, 2017 28.08 28.26 28.08 28.26 267,226 +0.34(+1.23%)
Sep 08, 2017 27.87 27.97 27.82 27.92 206,022 +0.02(+0.06%)
Sep 07, 2017 27.94 27.94 27.83 27.90 328,369 +0.02(+0.06%)
Sep 06, 2017 27.86 27.91 27.82 27.89 412,218 +0.12(+0.44%)
Sep 05, 2017 27.93 27.94 27.68 27.76 1,749,023 -0.24(-0.85%)
Sep 01, 2017 28.01 28.05 27.99 28.00 523,329 +0.06(+0.22%)
Aug 31, 2017 27.92 27.98 27.86 27.94 443,020 +0.13(+0.47%)
Aug 30, 2017 27.74 27.85 27.72 27.81 285,265 +0.08(+0.28%)
Aug 29, 2017 27.56 27.76 27.56 27.73 296,276 +0.04(+0.13%)
Aug 28, 2017 27.78 27.78 27.66 27.69 351,790 -0.01(-0.03%)
Aug 25, 2017 27.72 27.82 27.69 27.70 212,331 +0.08(+0.29%)
Aug 24, 2017 27.74 27.76 27.62 27.62 376,718 -0.07(-0.25%)
Aug 23, 2017 27.71 27.75 27.66 27.69 242,658 -0.11(-0.38%)
Aug 22, 2017 27.63 27.82 27.59 27.80 400,627 +0.25(+0.89%)
Aug 21, 2017 27.49 27.57 27.41 27.55 263,064 +0.06(+0.22%)
Aug 18, 2017 27.54 27.64 27.46 27.49 420,458 -0.08(-0.29%)
Aug 17, 2017 27.90 27.92 27.55 27.57 402,562 -0.40(-1.44%)
Aug 16, 2017 27.97 28.04 27.93 27.97 319,112 +0.04(+0.16%)
Aug 15, 2017 27.98 27.98 27.89 27.93 703,649 +0.01(+0.03%)
Aug 14, 2017 27.82 27.93 27.79 27.92 369,356 +0.25(+0.89%)
Aug 11, 2017 27.63 27.74 27.63 27.68 699,941 +0.03(+0.10%)
Aug 10, 2017 27.85 27.86 27.64 27.65 448,994 -0.31(-1.10%)
Aug 09, 2017 27.88 27.96 27.82 27.96 273,334 +0.02(+0.06%)
Aug 08, 2017 27.93 28.08 27.89 27.94 289,015 -0.04(-0.13%)
Aug 07, 2017 27.96 27.97 27.92 27.97 231,801 +0.03(+0.09%)
Aug 04, 2017 27.96 28.00 27.89 27.95 333,469 +0.04(+0.16%)
Aug 03, 2017 27.89 27.92 27.86 27.90 337,353 +0.00(+0.00%)
Aug 02, 2017 27.89 27.92 27.82 27.90 646,555 +0.02(+0.06%)
Aug 01, 2017 27.94 27.94 27.82 27.89 446,472 +0.05(+0.19%)
Jul 31, 2017 27.84 27.89 27.82 27.83 626,424 +0.05(+0.19%)
Jul 28, 2017 27.76 27.79 27.67 27.78 291,447 -0.04(-0.13%)
Jul 27, 2017 27.87 27.89 27.68 27.82 396,456 -0.05(-0.19%)
Jul 26, 2017 27.97 27.97 27.83 27.87 381,779 -0.07(-0.25%)
Jul 25, 2017 27.95 27.97 27.88 27.94 397,198 +0.13(+0.47%)
Jul 24, 2017 27.83 27.83 27.75 27.81 321,045 -0.05(-0.19%)
Jul 21, 2017 27.82 27.86 27.77 27.86 358,049 -0.02(-0.06%)
Jul 20, 2017 27.89 27.91 27.81 27.88 403,225 +0.01(+0.03%)
Jul 19, 2017 27.79 27.87 27.76 27.87 455,892 +0.11(+0.38%)
Jul 18, 2017 27.71 27.76 27.64 27.76 782,187 -0.01(-0.03%)
Jul 17, 2017 27.79 27.82 27.74 27.77 350,857 -0.03(-0.09%)
Jul 14, 2017 27.68 27.84 27.68 27.80 546,979 +0.11(+0.41%)
Jul 13, 2017 27.66 27.70 27.60 27.68 1,200,674 +0.05(+0.19%)
Jul 12, 2017 27.58 27.67 27.58 27.63 337,397 +0.15(+0.54%)
Jul 11, 2017 27.53 27.53 27.36 27.48 285,518 -0.05(-0.19%)
Jul 10, 2017 27.55 27.58 27.52 27.53 495,018 -0.04(-0.13%)
Jul 07, 2017 27.46 27.58 27.44 27.57 268,328 +0.16(+0.58%)
Jul 06, 2017 27.57 27.57 27.38 27.41 506,329 -0.22(-0.79%)
Jul 05, 2017 27.67 27.67 27.54 27.63 400,793 +0.01(+0.03%)
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.