Dividend Growth Ishares Core ETF (NY: DGRO )

53.56 USD +0.63 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.12 24.27 24.02 24.25 182,277 +0.33(+1.38%)
Sep 29, 2015 23.79 23.99 23.74 23.92 85,579 +0.11(+0.46%)
Sep 28, 2015 24.19 24.19 23.75 23.81 115,135 -0.44(-1.81%)
Sep 25, 2015 24.34 24.48 24.21 24.25 35,210 -0.15(-0.61%)
Sep 24, 2015 24.33 24.45 24.13 24.40 100,337 -0.05(-0.20%)
Sep 23, 2015 24.55 24.55 24.35 24.45 66,635 -0.04(-0.16%)
Sep 22, 2015 24.50 24.55 24.35 24.49 72,619 -0.29(-1.17%)
Sep 21, 2015 24.71 24.89 24.65 24.78 27,910 +0.20(+0.81%)
Sep 18, 2015 24.75 24.85 24.57 24.58 57,568 -0.44(-1.76%)
Sep 17, 2015 25.07 25.32 24.94 25.02 20,878 -0.02(-0.08%)
Sep 16, 2015 24.87 25.06 24.84 25.04 76,821 +0.22(+0.89%)
Sep 15, 2015 24.54 24.86 24.54 24.82 95,373 +0.30(+1.22%)
Sep 14, 2015 24.65 24.65 24.45 24.52 39,548 -0.12(-0.49%)
Sep 11, 2015 24.49 24.64 24.38 24.64 42,261 +0.11(+0.45%)
Sep 10, 2015 24.43 24.70 24.39 24.53 101,954 +0.08(+0.33%)
Sep 09, 2015 25.08 25.08 24.38 24.45 215,157 -0.36(-1.45%)
Sep 08, 2015 24.57 24.81 24.52 24.81 90,727 +0.55(+2.27%)
Sep 04, 2015 24.38 24.26 24.26 24.26 112,200 -0.38(-1.54%)
Sep 03, 2015 24.70 24.83 24.53 24.64 58,959 +0.07(+0.28%)
Sep 02, 2015 24.41 24.57 24.25 24.57 254,428 +0.40(+1.65%)
Sep 01, 2015 24.44 24.44 24.03 24.17 172,639 -0.65(-2.62%)
Aug 31, 2015 24.86 24.91 24.73 24.82 83,852 -0.14(-0.57%)
Aug 28, 2015 25.03 25.05 24.83 24.96 95,864 -0.01(-0.03%)
Aug 27, 2015 25.48 25.48 24.62 24.97 198,035 +0.43(+1.75%)
Aug 26, 2015 24.44 24.55 23.85 24.54 178,055 +0.79(+3.33%)
Aug 25, 2015 24.93 24.93 23.73 23.75 134,851 -0.39(-1.62%)
Aug 24, 2015 24.70 24.76 22.75 24.14 415,265 -0.94(-3.75%)
Aug 21, 2015 25.57 25.61 25.06 25.08 136,404 -0.68(-2.64%)
Aug 20, 2015 25.93 26.02 25.76 25.76 476,663 -0.46(-1.75%)
Aug 19, 2015 26.34 26.36 26.06 26.22 57,476 -0.14(-0.55%)
Aug 18, 2015 26.36 26.47 26.34 26.36 16,779 -0.06(-0.22%)
Aug 17, 2015 26.17 26.43 26.16 26.42 35,540 +0.13(+0.50%)
Aug 14, 2015 26.23 26.30 26.14 26.29 64,562 +0.10(+0.39%)
Aug 13, 2015 26.29 26.30 26.12 26.19 115,716 -0.05(-0.19%)
Aug 12, 2015 26.12 26.25 25.87 26.24 47,334 +0.07(+0.27%)
Aug 11, 2015 26.21 26.25 26.09 26.17 80,327 -0.21(-0.79%)
Aug 10, 2015 26.35 26.40 26.29 26.38 39,402 +0.27(+1.03%)
Aug 07, 2015 26.19 26.19 26.02 26.11 29,731 -0.06(-0.24%)
Aug 06, 2015 26.36 26.37 26.11 26.17 61,666 -0.19(-0.71%)
Aug 05, 2015 26.45 26.48 26.33 26.36 192,894 +0.15(+0.57%)
Aug 04, 2015 26.38 26.38 26.18 26.21 29,203 -0.03(-0.11%)
Aug 03, 2015 26.32 26.32 26.15 26.24 36,430 -0.11(-0.42%)
Jul 31, 2015 26.44 26.45 26.33 26.35 79,010 -0.02(-0.08%)
Jul 30, 2015 26.32 26.37 26.20 26.37 38,622 +0.06(+0.23%)
Jul 29, 2015 26.19 26.35 26.13 26.31 48,673 +0.21(+0.80%)
Jul 28, 2015 25.95 26.14 25.81 26.10 35,341 +0.35(+1.36%)
Jul 27, 2015 26.07 26.07 25.68 25.75 140,210 -0.11(-0.42%)
Jul 24, 2015 26.00 26.05 25.82 25.86 30,057 -0.19(-0.73%)
Jul 23, 2015 26.17 26.21 26.04 26.05 26,185 -0.14(-0.53%)
Jul 22, 2015 26.27 26.33 26.16 26.19 39,535 -0.12(-0.46%)
Jul 21, 2015 26.48 26.48 26.24 26.31 52,629 -0.16(-0.59%)
Jul 20, 2015 26.46 26.52 26.42 26.46 49,338 -0.00(-0.02%)
Jul 17, 2015 26.55 26.55 26.41 26.47 53,371 -0.10(-0.38%)
Jul 16, 2015 26.55 26.57 26.50 26.57 29,053 +0.15(+0.57%)
Jul 15, 2015 26.48 26.48 26.38 26.42 21,036 -0.04(-0.15%)
Jul 14, 2015 26.36 26.49 26.36 26.46 86,989 +0.08(+0.30%)
Jul 13, 2015 26.39 26.39 26.25 26.38 27,909 +0.21(+0.80%)
Jul 10, 2015 26.21 26.21 26.04 26.17 172,142 +0.28(+1.08%)
Jul 09, 2015 26.20 26.20 25.86 25.89 90,443 +0.04(+0.15%)
Jul 08, 2015 26.09 26.09 25.82 25.85 42,983 -0.36(-1.37%)
Jul 07, 2015 26.09 26.24 25.75 26.21 70,661 +0.23(+0.89%)
Jul 06, 2015 25.99 26.06 25.87 25.98 39,558 -0.11(-0.42%)
Jul 02, 2015 26.07 26.09 26.09 26.09 50,200 +0.04(+0.14%)
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.