Dividend Growth Ishares Core ETF (NY: DGRO )

52.31 +0.79 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.82 44.82 44.82 1,201,265 +0.37(+0.83%)
Dec 30, 2020 44.50 44.60 44.41 44.45 1,201,265 +0.06(+0.14%)
Dec 29, 2020 44.68 44.68 44.28 44.39 1,612,612 -0.07(-0.16%)
Dec 28, 2020 44.53 44.67 44.42 44.46 949,461 +0.22(+0.50%)
Dec 24, 2020 44.16 44.25 44.03 44.24 539,000 +0.19(+0.43%)
Dec 23, 2020 44.10 44.28 44.05 44.05 1,073,166 +0.14(+0.32%)
Dec 22, 2020 44.14 44.14 43.88 43.91 1,370,020 -0.23(-0.52%)
Dec 21, 2020 43.89 44.21 43.44 44.14 1,855,864 -0.08(-0.18%)
Dec 18, 2020 44.47 44.47 44.00 44.22 1,825,800 -0.19(-0.43%)
Dec 17, 2020 44.42 44.46 44.28 44.41 1,245,624 +0.19(+0.43%)
Dec 16, 2020 44.34 44.34 44.11 44.22 9,307,184 -0.06(-0.14%)
Dec 15, 2020 44.04 44.36 43.87 44.28 1,256,320 +0.57(+1.30%)
Dec 14, 2020 44.49 44.49 43.70 43.71 1,597,249 -0.67(-1.51%)
Dec 11, 2020 44.30 44.44 44.05 44.38 1,733,900 -0.16(-0.36%)
Dec 10, 2020 44.50 44.63 44.39 44.54 1,454,088 -0.08(-0.18%)
Dec 09, 2020 44.92 44.96 44.46 44.62 1,763,000 -0.12(-0.27%)
Dec 08, 2020 44.39 44.83 44.38 44.74 1,777,323 +0.16(+0.36%)
Dec 07, 2020 44.68 44.68 44.43 44.58 1,547,411 -0.23(-0.51%)
Dec 04, 2020 44.46 44.81 44.44 44.81 1,147,500 +0.51(+1.15%)
Dec 03, 2020 44.34 44.52 44.17 44.30 1,327,425 -0.03(-0.07%)
Dec 02, 2020 44.04 44.35 44.02 44.33 1,258,478 +0.23(+0.52%)
Dec 01, 2020 44.24 44.49 44.08 44.10 1,818,096 +0.41(+0.94%)
Nov 30, 2020 43.93 43.94 43.56 43.69 7,810,766 -0.39(-0.88%)
Nov 27, 2020 44.15 44.21 43.95 44.08 527,000 +0.03(+0.07%)
Nov 25, 2020 44.21 44.21 43.88 44.05 1,478,900 -0.23(-0.52%)
Nov 24, 2020 43.86 44.30 43.77 44.28 1,448,461 +0.87(+2.00%)
Nov 23, 2020 43.22 43.46 43.06 43.41 1,532,846 +0.47(+1.09%)
Nov 20, 2020 43.16 43.19 42.90 42.94 1,189,400 -0.23(-0.53%)
Nov 19, 2020 42.99 43.20 42.71 43.17 1,835,967 +0.13(+0.30%)
Nov 18, 2020 43.72 43.78 43.04 43.04 3,170,847 -0.52(-1.19%)
Nov 17, 2020 43.50 43.72 43.25 43.56 1,835,178 -0.26(-0.59%)
Nov 16, 2020 43.74 43.86 43.42 43.82 2,391,199 +0.70(+1.62%)
Nov 13, 2020 42.73 43.24 42.59 43.12 1,599,800 +0.68(+1.60%)
Nov 12, 2020 42.76 42.79 42.12 42.44 1,351,671 -0.56(-1.30%)
Nov 11, 2020 43.31 43.31 42.78 43.00 1,593,440 +0.01(+0.02%)
Nov 10, 2020 42.73 43.08 42.58 42.99 2,081,183 +0.39(+0.92%)
Nov 09, 2020 43.00 43.63 42.55 42.60 2,679,558 +1.50(+3.65%)
Nov 06, 2020 41.25 41.33 41.00 41.10 1,632,700 -0.12(-0.29%)
Nov 05, 2020 41.08 41.47 41.03 41.22 1,938,531 +0.73(+1.80%)
Nov 04, 2020 40.53 41.16 40.19 40.49 2,664,271 +0.15(+0.37%)
Nov 03, 2020 40.16 40.59 40.07 40.34 1,203,850 +0.71(+1.79%)
Nov 02, 2020 39.45 39.69 39.18 39.63 1,488,168 +0.67(+1.72%)
Oct 30, 2020 38.84 39.03 38.42 38.96 1,768,100 -0.07(-0.18%)
Oct 29, 2020 38.68 39.40 38.37 39.03 1,821,996 +0.27(+0.70%)
Oct 28, 2020 39.25 39.53 38.73 38.76 1,937,791 -1.22(-3.05%)
Oct 27, 2020 40.45 40.45 39.98 39.98 1,492,788 -0.47(-1.16%)
Oct 26, 2020 40.80 40.85 40.05 40.45 1,994,833 -0.79(-1.92%)
Oct 23, 2020 41.31 41.36 40.97 41.24 1,378,800 +0.06(+0.15%)
Oct 22, 2020 40.78 41.23 40.70 41.18 2,040,268 +0.41(+1.01%)
Oct 21, 2020 40.91 41.09 40.76 40.77 1,059,464 -0.17(-0.42%)
Oct 20, 2020 41.00 41.32 40.84 40.94 1,747,658 +0.18(+0.44%)
Oct 19, 2020 41.44 41.53 40.66 40.76 1,327,280 -0.59(-1.43%)
Oct 16, 2020 41.39 41.56 41.26 41.35 1,108,300 +0.10(+0.24%)
Oct 15, 2020 40.78 41.28 40.71 41.25 1,407,859 +0.11(+0.27%)
Oct 14, 2020 41.40 41.57 41.11 41.14 1,397,274 -0.21(-0.51%)
Oct 13, 2020 41.62 41.67 41.22 41.35 1,172,930 -0.41(-0.98%)
Oct 12, 2020 41.43 41.85 41.42 41.76 1,008,106 +0.45(+1.09%)
Oct 09, 2020 41.37 41.49 41.16 41.31 1,498,500 +0.16(+0.39%)
Oct 08, 2020 40.93 41.15 40.86 41.15 1,035,533 +0.42(+1.03%)
Oct 07, 2020 40.44 40.82 40.42 40.73 1,186,677 +0.66(+1.65%)
Oct 06, 2020 40.55 40.91 40.00 40.07 3,575,467 -0.37(-0.91%)
Oct 05, 2020 40.06 40.47 40.05 40.44 2,453,614 +0.67(+1.68%)
Oct 02, 2020 39.26 39.99 39.25 39.77 1,510,200 -0.06(-0.15%)
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.