Dividend Growth Ishares Core ETF (NY: DGRO )

51.06 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 26.81 26.84 26.76 26.77 379,569 -0.07(-0.26%)
Mar 30, 2017 26.76 26.86 26.71 26.84 730,601 +0.08(+0.30%)
Mar 29, 2017 26.75 26.79 26.70 26.76 493,005 -0.03(-0.10%)
Mar 28, 2017 26.58 26.83 26.55 26.78 476,714 +0.18(+0.66%)
Mar 27, 2017 26.47 26.63 26.40 26.61 447,231 -0.04(-0.13%)
Mar 24, 2017 26.72 26.77 26.54 26.64 567,401 -0.03(-0.10%)
Mar 23, 2017 26.69 26.81 26.62 26.67 502,355 -0.04(-0.13%)
Mar 22, 2017 26.65 26.72 26.56 26.70 450,082 +0.05(+0.20%)
Mar 21, 2017 27.04 27.04 26.62 26.65 582,097 -0.31(-1.14%)
Mar 20, 2017 27.01 27.02 26.92 26.96 479,764 -0.05(-0.19%)
Mar 17, 2017 27.10 27.10 26.99 27.01 353,124 -0.05(-0.19%)
Mar 16, 2017 27.13 27.13 26.99 27.06 375,735 -0.04(-0.13%)
Mar 15, 2017 26.95 27.14 26.93 27.10 675,903 +0.22(+0.81%)
Mar 14, 2017 26.90 26.90 26.80 26.88 406,822 -0.07(-0.26%)
Mar 13, 2017 26.96 26.97 26.87 26.95 420,304 -0.01(-0.03%)
Mar 10, 2017 26.97 26.97 26.84 26.96 620,084 +0.12(+0.46%)
Mar 09, 2017 26.85 26.88 26.73 26.83 3,618,416 +0.01(+0.03%)
Mar 08, 2017 26.90 26.91 26.80 26.83 517,103 -0.01(-0.03%)
Mar 07, 2017 26.86 26.91 26.82 26.83 406,446 -0.10(-0.36%)
Mar 06, 2017 26.89 26.96 26.83 26.93 527,612 -0.06(-0.23%)
Mar 03, 2017 27.01 27.02 26.91 26.99 468,920 -0.01(-0.03%)
Mar 02, 2017 27.14 27.18 26.97 27.00 490,644 -0.13(-0.48%)
Mar 01, 2017 27.04 27.18 26.98 27.13 633,149 +0.36(+1.34%)
Feb 28, 2017 26.78 26.82 26.73 26.77 570,300 -0.07(-0.26%)
Feb 27, 2017 26.83 26.85 26.76 26.84 503,305 +0.02(+0.07%)
Feb 24, 2017 26.70 26.83 26.69 26.83 341,087 +0.04(+0.16%)
Feb 23, 2017 26.81 26.83 26.67 26.78 557,844 +0.05(+0.20%)
Feb 22, 2017 26.70 26.74 26.66 26.73 503,601 +0.00(+0.01%)
Feb 21, 2017 26.67 26.76 26.62 26.73 539,635 +0.15(+0.55%)
Feb 17, 2017 26.58 26.58 26.58 0 +0.04(+0.13%)
Feb 16, 2017 26.55 26.55 26.42 26.55 541,145 +0.04(+0.13%)
Feb 15, 2017 26.31 26.54 26.31 26.51 685,587 +0.20(+0.76%)
Feb 14, 2017 26.19 26.32 26.15 26.31 554,509 +0.10(+0.40%)
Feb 13, 2017 26.14 26.24 26.13 26.21 406,961 +0.15(+0.57%)
Feb 10, 2017 26.00 26.08 25.89 26.06 294,155 +0.11(+0.40%)
Feb 09, 2017 25.86 25.99 25.83 25.95 724,132 +0.15(+0.58%)
Feb 08, 2017 25.79 25.81 25.73 25.80 380,580 +0.02(+0.07%)
Feb 07, 2017 25.90 25.90 25.77 25.79 321,862 +0.01(+0.03%)
Feb 06, 2017 25.78 25.82 25.73 25.78 618,458 -0.03(-0.10%)
Feb 03, 2017 25.75 25.81 25.68 25.80 412,183 +0.21(+0.82%)
Feb 02, 2017 25.53 25.61 25.49 25.59 596,419 +0.04(+0.17%)
Feb 01, 2017 25.63 25.67 25.48 25.55 718,609 -0.01(-0.03%)
Jan 31, 2017 25.52 25.57 25.44 25.56 691,040 -0.04(-0.17%)
Jan 30, 2017 25.65 25.65 25.48 25.60 789,355 -0.10(-0.41%)
Jan 27, 2017 25.75 25.75 25.67 25.71 440,883 -0.01(-0.03%)
Jan 26, 2017 25.74 25.76 25.67 25.72 374,761 -0.03(-0.10%)
Jan 25, 2017 25.68 25.76 25.64 25.74 558,961 +0.20(+0.79%)
Jan 24, 2017 25.42 25.58 25.39 25.54 554,825 +0.16(+0.64%)
Jan 23, 2017 25.43 25.43 25.30 25.38 311,687 -0.09(-0.36%)
Jan 20, 2017 25.48 25.51 25.38 25.47 355,154 +0.13(+0.52%)
Jan 19, 2017 25.48 25.49 25.28 25.34 477,191 -0.12(-0.48%)
Jan 18, 2017 25.40 25.46 25.36 25.46 264,249 +0.05(+0.21%)
Jan 17, 2017 25.45 25.46 25.34 25.41 450,994 -0.08(-0.31%)
Jan 13, 2017 25.49 25.49 25.49 0 +0.04(+0.17%)
Jan 12, 2017 25.48 25.48 25.27 25.44 423,377 -0.07(-0.27%)
Jan 11, 2017 25.47 25.54 25.35 25.51 592,189 +0.06(+0.24%)
Jan 10, 2017 25.47 25.56 25.41 25.45 340,118 +0.00(+0.00%)
Jan 09, 2017 25.54 25.54 25.45 25.45 406,468 -0.09(-0.37%)
Jan 06, 2017 25.52 25.60 25.42 25.55 376,528 +0.08(+0.33%)
Jan 05, 2017 25.55 25.55 25.39 25.46 830,657 -0.08(-0.31%)
Jan 04, 2017 25.51 25.56 25.49 25.54 317,980 +0.13(+0.52%)
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.