Dividend Growth Ishares Core ETF (NY: DGRO )

53.08 USD -0.36 (-0.67%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.91 52.95 52.74 52.84 1,396,029 -0.08(-0.15%)
Aug 30, 2021 52.91 53.08 52.86 52.92 1,016,501 +0.07(+0.13%)
Aug 27, 2021 52.65 52.90 52.63 52.85 898,406 +0.27(+0.51%)
Aug 26, 2021 52.85 52.87 52.56 52.58 1,297,046 -0.26(-0.49%)
Aug 25, 2021 52.78 52.97 52.66 52.84 1,082,401 +0.06(+0.11%)
Aug 24, 2021 52.92 52.92 52.75 52.78 2,479,833 -0.09(-0.17%)
Aug 23, 2021 52.88 53.04 52.84 52.87 1,219,832 +0.21(+0.40%)
Aug 20, 2021 52.40 52.76 52.27 52.66 1,403,002 +0.31(+0.59%)
Aug 19, 2021 51.89 52.49 51.88 52.35 1,715,639 +0.07(+0.13%)
Aug 18, 2021 52.77 52.94 52.24 52.28 1,258,149 -0.60(-1.13%)
Aug 17, 2021 52.84 52.93 52.50 52.88 1,305,086 -0.22(-0.41%)
Aug 16, 2021 52.70 53.11 52.55 53.10 1,182,293 +0.29(+0.55%)
Aug 13, 2021 52.75 52.82 52.69 52.81 1,282,755 +0.11(+0.21%)
Aug 12, 2021 52.61 52.72 52.50 52.70 1,126,327 +0.10(+0.19%)
Aug 11, 2021 52.47 52.62 52.45 52.60 1,554,534 +0.24(+0.46%)
Aug 10, 2021 52.12 52.37 52.03 52.36 1,141,699 +0.28(+0.54%)
Aug 09, 2021 52.07 52.14 51.97 52.08 1,359,340 -0.03(-0.06%)
Aug 06, 2021 52.04 52.17 52.00 52.11 1,093,484 +0.17(+0.33%)
Aug 05, 2021 51.84 51.94 51.76 51.94 854,503 +0.24(+0.46%)
Aug 04, 2021 51.91 51.98 51.70 51.70 1,470,590 -0.40(-0.77%)
Aug 03, 2021 51.74 52.10 51.50 52.10 1,658,229 +0.48(+0.93%)
Aug 02, 2021 51.91 52.03 51.57 51.62 1,346,390 -0.06(-0.12%)
Jul 30, 2021 51.61 51.89 51.60 51.68 1,759,797 -0.08(-0.15%)
Jul 29, 2021 51.68 51.86 51.65 51.76 986,715 +0.32(+0.62%)
Jul 28, 2021 51.62 51.62 51.32 51.44 1,432,651 -0.14(-0.27%)
Jul 27, 2021 51.43 51.58 51.22 51.58 1,316,683 -0.02(-0.04%)
Jul 26, 2021 51.45 51.62 51.37 51.60 1,009,461 +0.07(+0.14%)
Jul 23, 2021 51.34 51.58 51.24 51.53 1,100,154 +0.40(+0.78%)
Jul 22, 2021 51.19 51.19 50.97 51.13 1,369,581 -0.06(-0.12%)
Jul 21, 2021 51.08 51.23 51.04 51.19 1,035,178 +0.32(+0.63%)
Jul 20, 2021 50.31 51.08 50.26 50.87 1,533,166 +0.64(+1.27%)
Jul 19, 2021 50.43 50.54 49.85 50.23 2,727,046 -0.75(-1.47%)
Jul 16, 2021 51.37 51.40 50.94 50.98 1,049,116 -0.25(-0.49%)
Jul 15, 2021 51.01 51.24 50.98 51.23 1,107,187 +0.03(+0.06%)
Jul 14, 2021 51.21 51.29 50.99 51.20 1,151,595 +0.13(+0.25%)
Jul 13, 2021 51.19 51.25 51.01 51.07 1,376,034 -0.19(-0.37%)
Jul 12, 2021 51.02 51.28 50.92 51.26 1,552,260 +0.17(+0.33%)
Jul 09, 2021 50.74 51.13 50.74 51.09 1,214,444 +0.58(+1.15%)
Jul 08, 2021 50.36 50.63 50.19 50.51 2,491,843 -0.45(-0.88%)
Jul 07, 2021 50.63 50.98 50.59 50.96 1,433,429 +0.30(+0.59%)
Jul 06, 2021 50.92 50.92 50.31 50.66 1,491,822 -0.32(-0.63%)
Jul 02, 2021 50.79 51.01 50.70 50.98 1,330,184 +0.29(+0.57%)
Jul 01, 2021 50.48 50.70 50.43 50.69 1,764,020 +0.33(+0.66%)
Jun 30, 2021 50.20 50.46 50.20 50.36 1,305,812 +0.11(+0.22%)
Jun 29, 2021 50.37 50.47 50.19 50.25 1,289,650 -0.03(-0.06%)
Jun 28, 2021 50.32 50.36 50.15 50.28 2,107,537 +0.00(+0.00%)
Jun 25, 2021 50.06 50.34 49.98 50.28 1,341,875 +0.32(+0.64%)
Jun 24, 2021 49.88 50.00 49.79 49.96 1,540,928 +0.35(+0.71%)
Jun 23, 2021 49.85 49.85 49.60 49.61 1,541,478 -0.23(-0.46%)
Jun 22, 2021 49.77 49.96 49.60 49.84 1,643,415 +0.09(+0.18%)
Jun 21, 2021 49.25 49.76 49.22 49.75 1,701,333 +0.82(+1.68%)
Jun 18, 2021 49.40 49.41 48.93 48.93 2,426,059 -0.91(-1.83%)
Jun 17, 2021 50.15 50.21 49.57 49.84 1,979,586 -0.31(-0.62%)
Jun 16, 2021 50.54 50.55 49.96 50.15 2,114,680 -0.37(-0.73%)
Jun 15, 2021 50.59 50.61 50.38 50.52 1,268,214 -0.04(-0.08%)
Jun 14, 2021 50.63 50.63 50.28 50.56 1,523,639 -0.10(-0.20%)
Jun 11, 2021 50.70 50.72 50.44 50.66 1,241,568 +0.06(+0.12%)
Jun 10, 2021 50.64 50.78 50.46 50.60 1,094,629 -0.10(-0.20%)
Jun 09, 2021 50.80 50.88 50.68 50.70 1,617,246 -0.08(-0.16%)
Jun 08, 2021 50.88 50.92 50.57 50.78 1,690,714 -0.11(-0.22%)
Jun 07, 2021 51.12 51.12 50.81 50.89 1,853,684 -0.17(-0.33%)
Jun 04, 2021 50.98 51.09 50.90 51.06 1,179,647 +0.28(+0.55%)
Jun 03, 2021 50.56 50.86 50.44 50.78 1,409,406 +0.02(+0.04%)
Jun 02, 2021 50.74 50.86 50.59 50.76 1,376,498 +0.09(+0.18%)
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.