Dividend Growth Ishares Core ETF (NY: DGRO )

52.64 USD -0.52 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.52 27.68 27.49 27.62 255,583 +0.26(+0.95%)
Sep 29, 2016 27.62 27.64 27.31 27.36 208,243 -0.26(-0.94%)
Sep 28, 2016 27.57 27.63 27.40 27.62 150,815 +0.14(+0.51%)
Sep 27, 2016 27.32 27.50 27.26 27.48 218,450 +0.17(+0.62%)
Sep 26, 2016 27.43 27.45 27.30 27.31 210,630 -0.45(-1.62%)
Sep 23, 2016 27.91 27.91 27.74 27.76 112,638 -0.12(-0.45%)
Sep 22, 2016 27.89 27.94 27.83 27.89 116,064 +0.14(+0.49%)
Sep 21, 2016 27.61 27.77 27.47 27.75 105,855 +0.25(+0.91%)
Sep 20, 2016 27.66 27.66 27.50 27.50 166,185 +0.02(+0.07%)
Sep 19, 2016 27.59 27.63 27.44 27.48 101,651 +0.04(+0.15%)
Sep 16, 2016 27.53 27.53 27.34 27.44 124,393 -0.11(-0.39%)
Sep 15, 2016 27.29 27.61 27.27 27.55 74,153 +0.25(+0.91%)
Sep 14, 2016 27.36 27.52 27.26 27.30 458,774 -0.09(-0.33%)
Sep 13, 2016 27.64 27.64 27.32 27.39 213,968 -0.41(-1.47%)
Sep 12, 2016 27.31 27.84 27.31 27.80 102,827 +0.36(+1.31%)
Sep 09, 2016 27.96 27.96 27.44 27.44 204,468 -0.65(-2.31%)
Sep 08, 2016 28.12 28.14 28.05 28.09 106,883 -0.05(-0.18%)
Sep 07, 2016 28.19 28.19 28.09 28.14 70,503 -0.07(-0.25%)
Sep 06, 2016 28.26 28.26 28.08 28.21 129,505 +0.00(+0.00%)
Sep 02, 2016 28.22 28.21 28.21 28.21 163,200 +0.12(+0.43%)
Sep 01, 2016 28.04 28.12 27.92 28.09 130,709 +0.05(+0.18%)
Aug 31, 2016 28.15 28.15 27.98 28.04 224,216 -0.11(-0.39%)
Aug 30, 2016 28.26 28.26 28.09 28.15 336,873 -0.05(-0.18%)
Aug 29, 2016 28.12 28.24 28.11 28.20 97,085 +0.15(+0.53%)
Aug 26, 2016 28.17 28.28 27.94 28.05 147,778 -0.04(-0.14%)
Aug 25, 2016 28.11 28.18 28.06 28.09 115,036 -0.02(-0.07%)
Aug 24, 2016 28.22 28.22 28.08 28.11 102,664 -0.11(-0.39%)
Aug 23, 2016 28.29 28.32 28.20 28.22 125,541 +0.05(+0.18%)
Aug 22, 2016 28.19 28.19 28.09 28.17 95,475 -0.02(-0.07%)
Aug 19, 2016 28.21 28.21 28.10 28.19 123,597 -0.03(-0.11%)
Aug 18, 2016 28.17 28.22 28.13 28.22 88,763 +0.07(+0.25%)
Aug 17, 2016 28.14 28.16 27.98 28.15 116,536 +0.06(+0.21%)
Aug 16, 2016 28.20 28.20 28.09 28.09 168,933 -0.15(-0.53%)
Aug 15, 2016 28.26 28.29 28.22 28.24 153,060 +0.08(+0.28%)
Aug 12, 2016 28.18 28.19 28.11 28.16 125,537 -0.02(-0.07%)
Aug 11, 2016 28.16 28.22 28.11 28.18 71,791 +0.15(+0.54%)
Aug 10, 2016 28.08 28.12 28.00 28.03 113,416 -0.05(-0.18%)
Aug 09, 2016 28.14 28.18 28.05 28.08 97,791 -0.01(-0.04%)
Aug 08, 2016 28.19 28.19 28.06 28.09 137,619 -0.03(-0.11%)
Aug 05, 2016 28.05 28.13 28.03 28.12 106,191 +0.16(+0.57%)
Aug 04, 2016 27.99 28.01 27.91 27.96 183,555 +0.03(+0.11%)
Aug 03, 2016 27.91 27.93 27.80 27.93 213,187 +0.05(+0.18%)
Aug 02, 2016 28.02 28.02 27.77 27.88 2,085,606 -0.16(-0.57%)
Aug 01, 2016 28.11 28.13 27.97 28.04 101,814 -0.04(-0.14%)
Jul 29, 2016 28.02 28.11 27.95 28.08 152,889 +0.03(+0.11%)
Jul 28, 2016 27.99 28.08 27.92 28.05 118,526 +0.04(+0.14%)
Jul 27, 2016 28.18 28.19 27.94 28.01 205,977 -0.17(-0.60%)
Jul 26, 2016 28.16 28.22 28.04 28.18 150,945 +0.06(+0.21%)
Jul 25, 2016 28.22 28.22 28.04 28.12 171,491 -0.06(-0.21%)
Jul 22, 2016 28.11 28.20 28.05 28.18 210,359 +0.10(+0.37%)
Jul 21, 2016 28.11 28.18 28.01 28.08 118,805 -0.07(-0.27%)
Jul 20, 2016 28.19 28.19 28.08 28.15 152,751 +0.11(+0.39%)
Jul 19, 2016 28.06 28.06 27.98 28.04 204,836 -0.02(-0.09%)
Jul 18, 2016 28.05 28.08 28.00 28.07 267,018 +0.02(+0.09%)
Jul 15, 2016 28.18 28.18 27.96 28.04 141,745 -0.03(-0.11%)
Jul 14, 2016 28.20 28.20 28.01 28.07 170,874 +0.13(+0.47%)
Jul 13, 2016 27.87 27.97 27.83 27.94 136,778 +0.05(+0.18%)
Jul 12, 2016 27.89 27.94 27.80 27.89 291,933 +0.15(+0.54%)
Jul 11, 2016 27.73 27.80 27.64 27.74 254,205 +0.10(+0.36%)
Jul 08, 2016 27.41 27.67 27.24 27.64 153,724 +0.40(+1.48%)
Jul 07, 2016 27.32 27.38 27.13 27.24 328,989 -0.01(-0.05%)
Jul 06, 2016 27.02 27.27 26.92 27.25 2,089,406 +0.13(+0.48%)
Jul 05, 2016 27.27 27.27 27.04 27.12 271,608 -0.18(-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.