Dividend Growth Ishares Core ETF (NY: DGRO )

51.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.79 23.92 23.76 23.87 295,703 +0.22(+0.95%)
Sep 29, 2016 23.87 23.89 23.60 23.65 240,932 -0.22(-0.94%)
Sep 28, 2016 23.83 23.88 23.68 23.87 174,489 +0.12(+0.51%)
Sep 27, 2016 23.61 23.77 23.56 23.75 252,741 +0.15(+0.62%)
Sep 26, 2016 23.71 23.72 23.60 23.60 243,693 -0.24(-1.00%)
Sep 23, 2016 23.97 23.97 23.82 23.84 131,148 -0.11(-0.45%)
Sep 22, 2016 23.95 23.99 23.90 23.95 135,137 +0.12(+0.49%)
Sep 21, 2016 23.71 23.85 23.60 23.83 123,250 +0.21(+0.91%)
Sep 20, 2016 23.76 23.76 23.62 23.62 193,495 +0.02(+0.07%)
Sep 19, 2016 23.70 23.73 23.57 23.60 118,355 +0.03(+0.15%)
Sep 16, 2016 23.64 23.64 23.48 23.57 144,835 -0.09(-0.39%)
Sep 15, 2016 23.44 23.71 23.42 23.66 86,339 +0.21(+0.91%)
Sep 14, 2016 23.50 23.64 23.41 23.45 534,167 -0.08(-0.33%)
Sep 13, 2016 23.74 23.74 23.46 23.52 249,130 -0.35(-1.48%)
Sep 12, 2016 23.46 23.91 23.46 23.88 119,725 +0.31(+1.31%)
Sep 09, 2016 24.01 24.01 23.57 23.57 238,069 -0.56(-2.31%)
Sep 08, 2016 24.15 24.17 24.09 24.13 124,447 -0.04(-0.18%)
Sep 07, 2016 24.21 24.21 24.12 24.17 82,089 -0.06(-0.25%)
Sep 06, 2016 24.27 24.27 24.12 24.23 150,787 +0.00(+0.00%)
Sep 02, 2016 24.24 24.23 24.23 24.23 190,019 +0.10(+0.43%)
Sep 01, 2016 24.08 24.15 23.98 24.13 152,189 +0.04(+0.18%)
Aug 31, 2016 24.18 24.18 24.03 24.08 261,062 -0.09(-0.39%)
Aug 30, 2016 24.27 24.27 24.13 24.18 392,233 -0.04(-0.18%)
Aug 29, 2016 24.15 24.25 24.14 24.22 113,039 +0.13(+0.53%)
Aug 26, 2016 24.19 24.29 24.00 24.09 172,063 -0.03(-0.14%)
Aug 25, 2016 24.14 24.20 24.10 24.13 133,940 -0.02(-0.07%)
Aug 24, 2016 24.24 24.24 24.11 24.14 119,535 -0.09(-0.39%)
Aug 23, 2016 24.30 24.32 24.22 24.24 146,171 +0.04(+0.18%)
Aug 22, 2016 24.21 24.21 24.13 24.19 111,165 -0.02(-0.07%)
Aug 19, 2016 24.23 24.23 24.13 24.21 143,908 -0.03(-0.11%)
Aug 18, 2016 24.19 24.24 24.16 24.24 103,349 +0.06(+0.25%)
Aug 17, 2016 24.17 24.19 24.03 24.18 135,687 +0.05(+0.21%)
Aug 16, 2016 24.22 24.22 24.13 24.13 196,694 -0.13(-0.53%)
Aug 15, 2016 24.27 24.30 24.24 24.25 178,213 +0.07(+0.28%)
Aug 12, 2016 24.20 24.21 24.14 24.19 146,167 -0.02(-0.07%)
Aug 11, 2016 24.19 24.24 24.14 24.20 83,588 +0.13(+0.54%)
Aug 10, 2016 24.12 24.15 24.05 24.07 132,054 -0.04(-0.18%)
Aug 09, 2016 24.17 24.20 24.09 24.12 113,861 -0.01(-0.04%)
Aug 08, 2016 24.21 24.21 24.10 24.13 160,234 -0.03(-0.11%)
Aug 05, 2016 24.09 24.16 24.07 24.15 123,642 +0.14(+0.57%)
Aug 04, 2016 24.04 24.06 23.97 24.01 213,719 +0.03(+0.11%)
Aug 03, 2016 23.97 23.99 23.88 23.99 248,221 +0.04(+0.18%)
Aug 02, 2016 24.07 24.07 23.85 23.95 2,428,346 -0.14(-0.57%)
Aug 01, 2016 24.14 24.16 24.02 24.08 118,545 -0.03(-0.14%)
Jul 29, 2016 24.07 24.14 24.01 24.12 178,014 +0.03(+0.11%)
Jul 28, 2016 24.04 24.12 23.98 24.09 138,004 +0.03(+0.14%)
Jul 27, 2016 24.20 24.21 24.00 24.06 239,826 -0.15(-0.60%)
Jul 26, 2016 24.19 24.24 24.08 24.20 175,750 +0.05(+0.21%)
Jul 25, 2016 24.24 24.24 24.08 24.15 199,673 -0.05(-0.21%)
Jul 22, 2016 24.14 24.22 24.09 24.20 244,928 +0.09(+0.37%)
Jul 21, 2016 24.14 24.20 24.05 24.11 138,328 -0.06(-0.27%)
Jul 20, 2016 24.21 24.21 24.12 24.18 177,853 +0.09(+0.39%)
Jul 19, 2016 24.10 24.10 24.03 24.08 238,497 -0.02(-0.09%)
Jul 18, 2016 24.09 24.12 24.05 24.10 310,898 +0.02(+0.09%)
Jul 15, 2016 24.20 24.20 24.01 24.08 165,038 -0.03(-0.11%)
Jul 14, 2016 24.22 24.22 24.06 24.11 198,954 +0.11(+0.47%)
Jul 13, 2016 23.94 24.02 23.90 24.00 159,255 +0.04(+0.18%)
Jul 12, 2016 23.95 24.00 23.88 23.95 339,908 +0.13(+0.54%)
Jul 11, 2016 23.82 23.88 23.74 23.82 295,980 +0.09(+0.36%)
Jul 08, 2016 23.54 23.77 23.39 23.74 178,986 +0.35(+1.48%)
Jul 07, 2016 23.46 23.52 23.30 23.39 383,053 -0.01(-0.05%)
Jul 06, 2016 23.21 23.42 23.12 23.40 2,432,771 +0.11(+0.48%)
Jul 05, 2016 23.42 23.42 23.22 23.29 316,243 -0.15(-0.66%)
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.