Dividend Growth Ishares Core ETF (NY: DGRO )

45.82 +0.72 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.20 33.39 32.45 32.59 3,259,143 -0.69(-2.07%)
Mar 30, 2020 32.59 33.38 32.23 33.28 4,249,421 +1.04(+3.23%)
Mar 27, 2020 32.29 33.25 31.93 32.24 3,350,700 -1.07(-3.21%)
Mar 26, 2020 31.61 33.47 31.57 33.31 5,110,341 +2.17(+6.97%)
Mar 25, 2020 31.00 32.34 30.15 31.14 4,099,780 +0.22(+0.71%)
Mar 24, 2020 29.73 30.96 29.44 30.92 3,029,899 +2.93(+10.47%)
Mar 23, 2020 29.01 29.13 27.65 27.99 4,913,645 -1.23(-4.21%)
Mar 20, 2020 30.94 31.09 29.11 29.22 3,233,500 -1.51(-4.91%)
Mar 19, 2020 30.56 31.37 29.65 30.73 4,359,838 -0.14(-0.45%)
Mar 18, 2020 30.67 31.50 29.28 30.87 3,854,783 -1.66(-5.10%)
Mar 17, 2020 31.20 32.71 30.41 32.53 4,383,593 +1.93(+6.31%)
Mar 16, 2020 30.72 32.79 30.21 30.60 5,444,041 -3.90(-11.30%)
Mar 13, 2020 33.43 34.58 31.72 34.50 4,665,200 +3.03(+9.63%)
Mar 12, 2020 32.33 33.84 31.00 31.47 8,435,306 -3.39(-9.72%)
Mar 11, 2020 35.76 35.89 34.44 34.86 4,602,498 -1.84(-5.01%)
Mar 10, 2020 36.33 36.72 34.81 36.70 5,010,109 +1.61(+4.59%)
Mar 09, 2020 35.78 36.28 34.84 35.09 6,811,897 -2.88(-7.58%)
Mar 06, 2020 37.25 38.13 37.09 37.97 3,195,900 -0.53(-1.38%)
Mar 05, 2020 38.82 39.19 38.17 38.50 2,371,528 -1.32(-3.31%)
Mar 04, 2020 38.95 39.83 38.56 39.82 2,375,276 +1.62(+4.24%)
Mar 03, 2020 39.35 39.85 37.84 38.20 3,851,940 -1.08(-2.75%)
Mar 02, 2020 37.82 39.28 37.41 39.28 4,263,026 +1.60(+4.25%)
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%)
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.