Dividend Growth Ishares Core ETF (NY: DGRO )

50.69 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.00 37.68 36.48 37.68 6,748,700 -0.45(-1.18%)
Feb 27, 2020 39.17 39.65 38.12 38.13 6,003,444 -1.73(-4.34%)
Feb 26, 2020 40.23 40.65 39.79 39.86 3,305,475 -0.20(-0.50%)
Feb 25, 2020 41.45 41.52 39.91 40.06 3,397,312 -1.23(-2.98%)
Feb 24, 2020 41.45 41.72 41.17 41.29 3,146,504 -1.27(-2.98%)
Feb 21, 2020 42.70 42.74 42.44 42.56 1,386,300 -0.29(-0.68%)
Feb 20, 2020 42.90 43.02 42.49 42.85 1,523,295 -0.10(-0.23%)
Feb 19, 2020 42.93 43.04 42.89 42.95 1,407,500 +0.14(+0.33%)
Feb 18, 2020 42.98 43.00 42.65 42.81 1,309,804 -0.24(-0.56%)
Feb 14, 2020 43.12 43.16 42.90 43.05 1,376,800 +0.00(+0.00%)
Feb 13, 2020 42.94 43.15 42.84 43.05 1,180,321 -0.08(-0.19%)
Feb 12, 2020 43.14 43.17 43.02 43.13 1,041,080 +0.21(+0.49%)
Feb 11, 2020 43.05 43.10 42.90 42.92 1,305,061 +0.06(+0.14%)
Feb 10, 2020 42.58 42.86 42.53 42.86 1,449,972 +0.21(+0.49%)
Feb 07, 2020 42.84 42.84 42.58 42.65 2,206,000 -0.28(-0.65%)
Feb 06, 2020 43.05 43.10 42.81 42.93 1,117,562 +0.06(+0.14%)
Feb 05, 2020 42.66 42.90 42.57 42.87 1,490,579 +0.62(+1.47%)
Feb 04, 2020 42.19 42.41 42.19 42.25 1,576,006 +0.58(+1.39%)
Feb 03, 2020 41.66 41.95 41.63 41.67 1,128,914 +0.23(+0.56%)
Jan 31, 2020 42.08 42.17 41.30 41.44 1,895,600 -0.84(-1.99%)
Jan 30, 2020 41.87 42.31 41.73 42.28 1,726,455 +0.22(+0.52%)
Jan 29, 2020 42.31 42.33 42.04 42.06 1,274,670 -0.09(-0.21%)
Jan 28, 2020 42.05 42.30 41.96 42.15 1,089,713 +0.29(+0.69%)
Jan 27, 2020 41.81 42.05 41.70 41.86 2,055,458 -0.59(-1.39%)
Jan 24, 2020 42.92 42.92 42.26 42.45 2,763,000 -0.36(-0.84%)
Jan 23, 2020 42.66 42.82 42.44 42.81 1,286,291 +0.06(+0.14%)
Jan 22, 2020 42.84 42.91 42.72 42.75 1,439,851 +0.03(+0.07%)
Jan 21, 2020 42.77 42.86 42.67 42.72 1,681,333 -0.16(-0.37%)
Jan 17, 2020 42.89 42.91 42.77 42.88 1,506,100 +0.11(+0.26%)
Jan 16, 2020 42.61 42.77 42.57 42.77 1,599,605 +0.38(+0.90%)
Jan 15, 2020 42.35 42.51 42.28 42.39 1,759,259 +0.02(+0.05%)
Jan 14, 2020 42.33 42.50 42.29 42.37 1,190,765 +0.00(+0.00%)
Jan 13, 2020 42.22 42.37 42.13 42.37 1,321,967 +0.25(+0.59%)
Jan 10, 2020 42.33 42.36 42.06 42.12 1,381,300 -0.14(-0.33%)
Jan 09, 2020 42.22 42.26 42.14 42.26 1,192,335 +0.28(+0.67%)
Jan 08, 2020 41.86 42.18 41.83 41.98 1,505,613 +0.15(+0.36%)
Jan 07, 2020 41.92 41.93 41.81 41.83 1,104,495 -0.17(-0.40%)
Jan 06, 2020 41.80 42.00 41.75 42.00 1,500,794 +0.02(+0.05%)
Jan 03, 2020 41.92 42.14 41.85 41.98 2,948,000 -0.38(-0.90%)
Jan 02, 2020 42.28 42.36 42.10 42.36 1,740,404 +0.29(+0.69%)
Dec 31, 2019 41.95 42.11 41.89 42.07 1,238,800 +0.09(+0.21%)
Dec 30, 2019 42.22 42.22 41.95 41.98 1,131,361 -0.22(-0.52%)
Dec 27, 2019 42.28 42.29 42.11 42.20 1,248,300 +0.02(+0.05%)
Dec 26, 2019 42.11 42.18 42.06 42.18 899,036 +0.14(+0.33%)
Dec 24, 2019 42.11 42.14 41.99 42.04 481,500 -0.01(-0.02%)
Dec 23, 2019 42.14 42.14 42.02 42.05 1,474,219 +0.00(+0.00%)
Dec 20, 2019 42.04 42.13 42.00 42.05 1,468,200 +0.23(+0.55%)
Dec 19, 2019 41.80 41.87 41.74 41.82 2,205,041 +0.09(+0.22%)
Dec 18, 2019 41.90 41.91 41.72 41.73 1,178,180 -0.08(-0.19%)
Dec 17, 2019 41.83 41.89 41.79 41.81 1,272,410 +0.04(+0.10%)
Dec 16, 2019 41.74 41.88 41.74 41.77 1,225,008 +0.03(+0.07%)
Dec 13, 2019 41.77 41.92 41.55 41.74 1,163,800 -0.03(-0.07%)
Dec 12, 2019 41.33 41.85 41.31 41.77 1,604,769 +0.45(+1.09%)
Dec 11, 2019 41.30 41.38 41.23 41.32 1,305,105 +0.08(+0.19%)
Dec 10, 2019 41.26 41.35 41.13 41.24 883,145 -0.04(-0.10%)
Dec 09, 2019 41.35 41.39 41.26 41.28 971,132 -0.11(-0.27%)
Dec 06, 2019 41.29 41.47 41.29 41.39 1,098,500 +0.37(+0.90%)
Dec 05, 2019 41.02 41.03 40.82 41.02 1,417,367 +0.09(+0.22%)
Dec 04, 2019 40.78 41.00 40.71 40.93 1,083,768 +0.31(+0.76%)
Dec 03, 2019 40.59 40.63 40.37 40.62 2,702,757 -0.34(-0.83%)
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.