Dividend Growth Ishares Core ETF (NY: DGRO )

53.14 USD +0.07 (+0.13%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 36.99 37.11 36.95 37.06 661,400 +0.01(+0.03%)
Sep 27, 2018 37.08 37.23 37.01 37.05 668,357 +0.00(+0.00%)
Sep 26, 2018 37.25 37.35 36.99 37.05 536,709 -0.39(-1.04%)
Sep 25, 2018 37.64 37.65 37.40 37.44 539,919 -0.14(-0.37%)
Sep 24, 2018 37.79 37.79 37.53 37.58 625,935 -0.28(-0.74%)
Sep 21, 2018 37.93 37.93 37.83 37.86 585,200 +0.06(+0.16%)
Sep 20, 2018 37.61 37.84 37.61 37.80 501,781 +0.34(+0.91%)
Sep 19, 2018 37.45 37.56 37.44 37.46 456,594 +0.01(+0.03%)
Sep 18, 2018 37.35 37.53 37.28 37.45 401,787 +0.13(+0.35%)
Sep 17, 2018 37.42 37.42 37.27 37.32 382,947 -0.09(-0.24%)
Sep 14, 2018 37.42 37.43 37.30 37.41 451,400 +0.03(+0.08%)
Sep 13, 2018 37.29 37.40 37.26 37.38 559,896 +0.21(+0.56%)
Sep 12, 2018 37.20 37.24 37.08 37.17 647,686 -0.04(-0.11%)
Sep 11, 2018 37.11 37.28 37.03 37.21 378,630 +0.03(+0.08%)
Sep 10, 2018 37.22 37.30 37.16 37.18 485,482 +0.09(+0.24%)
Sep 07, 2018 37.07 37.17 36.98 37.09 404,800 -0.08(-0.22%)
Sep 06, 2018 37.15 37.23 37.01 37.17 553,881 +0.03(+0.08%)
Sep 05, 2018 37.00 37.17 36.97 37.14 665,045 +0.09(+0.24%)
Sep 04, 2018 37.02 37.07 36.91 37.05 306,533 +0.00(+0.00%)
Aug 31, 2018 37.05 37.05 37.05 0 +0.04(+0.11%)
Aug 30, 2018 37.15 37.17 36.94 37.01 572,912 -0.19(-0.51%)
Aug 29, 2018 37.11 37.22 37.02 37.20 616,327 +0.12(+0.32%)
Aug 28, 2018 37.15 37.16 37.02 37.08 416,127 +0.00(+0.00%)
Aug 27, 2018 37.00 37.12 37.00 37.08 469,748 +0.20(+0.54%)
Aug 24, 2018 36.78 36.91 36.72 36.88 389,000 +0.17(+0.46%)
Aug 23, 2018 36.74 36.83 36.66 36.71 604,839 -0.05(-0.14%)
Aug 22, 2018 36.83 36.86 36.75 36.76 478,583 -0.11(-0.30%)
Aug 21, 2018 36.88 36.97 36.84 36.87 412,288 +0.04(+0.11%)
Aug 20, 2018 36.80 36.88 36.75 36.83 726,077 +0.10(+0.27%)
Aug 17, 2018 36.48 36.78 36.48 36.73 419,700 +0.23(+0.63%)
Aug 16, 2018 36.32 36.58 36.25 36.50 534,339 +0.38(+1.05%)
Aug 15, 2018 36.04 36.15 35.87 36.12 706,130 -0.07(-0.19%)
Aug 14, 2018 36.07 36.23 36.03 36.19 518,295 +0.20(+0.56%)
Aug 13, 2018 36.16 36.17 35.92 35.99 407,459 -0.11(-0.30%)
Aug 10, 2018 36.15 36.20 36.01 36.10 374,000 -0.23(-0.63%)
Aug 09, 2018 36.42 36.43 36.30 36.33 429,864 -0.05(-0.14%)
Aug 08, 2018 36.40 36.44 36.30 36.38 755,312 -0.01(-0.03%)
Aug 07, 2018 36.40 36.46 36.36 36.39 487,815 +0.05(+0.14%)
Aug 06, 2018 36.22 36.39 36.17 36.34 654,898 +0.10(+0.28%)
Aug 03, 2018 36.04 36.25 36.02 36.24 445,800 +0.22(+0.61%)
Aug 02, 2018 35.76 36.06 35.70 36.02 704,336 +0.10(+0.28%)
Aug 01, 2018 36.05 36.06 35.84 35.92 1,065,000 -0.12(-0.33%)
Jul 31, 2018 35.93 36.08 35.89 36.04 377,542 +0.25(+0.70%)
Jul 30, 2018 35.86 35.94 35.75 35.79 504,856 -0.07(-0.20%)
Jul 27, 2018 36.00 36.03 35.76 35.86 462,000 -0.12(-0.33%)
Jul 26, 2018 35.87 36.05 35.87 35.98 667,538 +0.20(+0.56%)
Jul 25, 2018 35.46 35.80 35.42 35.78 370,573 +0.31(+0.87%)
Jul 24, 2018 35.42 35.52 35.35 35.47 350,849 +0.13(+0.37%)
Jul 23, 2018 35.26 35.36 35.21 35.34 365,427 +0.06(+0.17%)
Jul 20, 2018 35.25 35.33 35.19 35.28 377,476 -0.02(-0.06%)
Jul 19, 2018 35.34 35.39 35.22 35.30 317,243 -0.12(-0.34%)
Jul 18, 2018 35.37 35.44 35.33 35.42 359,666 +0.06(+0.17%)
Jul 17, 2018 35.17 35.40 35.15 35.36 481,545 +0.19(+0.54%)
Jul 16, 2018 35.18 35.20 35.11 35.17 410,616 +0.01(+0.03%)
Jul 13, 2018 35.07 35.21 35.06 35.16 437,110 +0.04(+0.11%)
Jul 12, 2018 35.10 35.14 34.95 35.12 425,110 +0.19(+0.54%)
Jul 11, 2018 35.02 35.05 34.88 34.93 366,535 -0.28(-0.80%)
Jul 10, 2018 35.13 35.22 35.07 35.21 676,355 +0.18(+0.51%)
Jul 09, 2018 34.88 35.07 34.88 35.03 429,722 +0.27(+0.78%)
Jul 06, 2018 34.56 34.83 34.49 34.76 414,971 +0.22(+0.64%)
Jul 05, 2018 34.44 34.54 34.29 34.54 431,657 +0.29(+0.85%)
Jul 03, 2018 34.25 34.25 34.25 0 -0.10(-0.29%)
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.