Dividend Growth Ishares Core ETF (NY: DGRO )

54.13 USD -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 54.27 54.31 53.89 54.13 1,506,981 -0.07(-0.13%)
Dec 07, 2021 53.91 54.30 53.91 54.20 1,292,439 +0.64(+1.19%)
Dec 06, 2021 53.31 53.80 53.26 53.56 1,494,023 +0.63(+1.19%)
Dec 03, 2021 53.16 53.29 52.49 52.93 1,981,988 +0.01(+0.02%)
Dec 02, 2021 52.22 53.17 52.17 52.92 2,251,387 +0.77(+1.48%)
Dec 01, 2021 52.93 53.46 52.12 52.15 2,010,468 -0.21(-0.40%)
Nov 30, 2021 53.13 53.15 52.30 52.36 2,292,886 -1.08(-2.02%)
Nov 29, 2021 53.58 53.66 53.19 53.44 1,497,158 +0.26(+0.49%)
Nov 26, 2021 53.38 53.55 53.01 53.18 1,232,260 -1.04(-1.92%)
Nov 24, 2021 54.16 54.24 54.04 54.22 1,142,473 -0.07(-0.13%)
Nov 23, 2021 53.98 54.33 53.88 54.29 1,435,456 +0.29(+0.54%)
Nov 22, 2021 54.00 54.47 53.92 54.00 1,222,627 +0.22(+0.41%)
Nov 19, 2021 53.97 53.97 53.75 53.78 1,188,191 -0.24(-0.44%)
Nov 18, 2021 54.07 54.03 53.98 54.02 895,567 -0.08(-0.15%)
Nov 17, 2021 54.24 54.24 54.00 54.10 1,008,751 -0.19(-0.35%)
Nov 16, 2021 54.21 54.48 54.17 54.29 1,272,363 +0.13(+0.24%)
Nov 15, 2021 54.26 54.26 54.04 54.16 1,514,479 +0.06(+0.11%)
Nov 12, 2021 54.04 54.19 53.83 54.10 1,232,713 +0.22(+0.41%)
Nov 11, 2021 53.98 53.98 53.84 53.88 844,904 -0.01(-0.02%)
Nov 10, 2021 53.86 53.89 1,288,633 -0.04(-0.07%)
Nov 09, 2021 53.91 53.95 53.75 53.93 1,310,126 -0.02(-0.04%)
Nov 08, 2021 54.07 54.17 53.78 53.95 1,066,962 +0.02(+0.04%)
Nov 05, 2021 53.91 54.15 53.74 53.93 1,171,240 +0.26(+0.48%)
Nov 04, 2021 53.78 53.78 53.42 53.67 1,046,466 -0.08(-0.15%)
Nov 03, 2021 53.42 53.79 53.37 53.75 1,128,500 +0.22(+0.41%)
Nov 02, 2021 53.29 53.60 53.22 53.53 1,305,912 +0.33(+0.62%)
Nov 01, 2021 53.28 53.21 53.01 53.20 1,406,811 +0.07(+0.13%)
Oct 29, 2021 52.95 53.20 52.94 53.13 1,287,249 +0.04(+0.08%)
Oct 28, 2021 52.74 53.09 52.74 53.09 832,507 +0.45(+0.85%)
Oct 27, 2021 53.17 53.18 52.63 52.64 1,289,447 -0.52(-0.98%)
Oct 26, 2021 53.20 53.16 1,315,169 +0.05(+0.09%)
Oct 25, 2021 53.11 53.23 52.92 53.11 991,226 +0.04(+0.08%)
Oct 22, 2021 52.91 53.17 52.87 53.07 959,756 +0.14(+0.26%)
Oct 21, 2021 52.87 52.94 52.69 52.93 1,226,193 +0.04(+0.08%)
Oct 20, 2021 52.54 52.94 52.51 52.89 1,144,210 +0.43(+0.82%)
Oct 19, 2021 52.19 52.47 52.09 52.46 1,464,609 +0.46(+0.88%)
Oct 18, 2021 51.89 52.15 51.67 52.00 1,191,393 -0.08(-0.15%)
Oct 15, 2021 52.01 52.22 51.95 52.08 1,213,360 +0.34(+0.66%)
Oct 14, 2021 51.32 51.75 51.24 51.74 1,414,453 +0.83(+1.63%)
Oct 13, 2021 50.87 51.01 50.42 50.91 1,373,699 +0.09(+0.18%)
Oct 12, 2021 51.07 51.09 50.70 50.82 1,014,648 -0.17(-0.33%)
Oct 11, 2021 51.37 51.62 50.98 50.99 955,913 -0.37(-0.72%)
Oct 08, 2021 51.51 51.53 51.27 51.36 906,809 -0.09(-0.17%)
Oct 07, 2021 51.41 51.83 51.40 51.45 1,004,226 +0.38(+0.74%)
Oct 06, 2021 50.54 51.08 50.29 51.07 1,651,468 +0.18(+0.35%)
Oct 05, 2021 50.63 51.13 50.47 50.89 1,162,758 +0.46(+0.91%)
Oct 04, 2021 50.72 50.98 50.18 50.43 1,599,009 -0.34(-0.67%)
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.