Dividend Growth Ishares Core ETF (NY: DGRO )

53.18 USD -1.04 (-1.92%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 41.38 41.38 41.12 41.12 1,093,900 -0.28(-0.68%)
Aug 28, 2020 41.32 41.43 41.07 41.40 1,135,900 +0.23(+0.56%)
Aug 27, 2020 40.98 41.31 40.98 41.17 1,304,366 +0.26(+0.64%)
Aug 26, 2020 40.92 40.98 40.71 40.91 1,021,405 -0.01(-0.02%)
Aug 25, 2020 41.08 41.15 40.74 40.92 1,347,496 +0.00(+0.00%)
Aug 24, 2020 40.63 40.92 40.51 40.92 1,231,829 +0.52(+1.29%)
Aug 21, 2020 40.27 40.41 40.17 40.40 1,553,300 +0.13(+0.32%)
Aug 20, 2020 40.17 40.33 40.08 40.27 1,366,656 -0.11(-0.27%)
Aug 19, 2020 40.59 40.67 40.30 40.38 2,517,843 -0.13(-0.32%)
Aug 18, 2020 40.68 40.69 40.42 40.51 1,782,916 -0.12(-0.30%)
Aug 17, 2020 40.76 40.76 40.60 40.63 1,828,796 -0.06(-0.15%)
Aug 14, 2020 40.52 40.78 40.45 40.69 1,170,800 +0.08(+0.20%)
Aug 13, 2020 40.68 40.72 40.48 40.61 1,315,810 -0.25(-0.61%)
Aug 12, 2020 40.82 40.96 40.72 40.86 1,064,818 +0.43(+1.06%)
Aug 11, 2020 40.84 41.00 40.33 40.43 1,929,914 -0.07(-0.17%)
Aug 10, 2020 40.28 40.53 40.27 40.50 1,252,600 +0.30(+0.75%)
Aug 07, 2020 39.78 40.20 39.72 40.20 1,677,300 +0.37(+0.93%)
Aug 06, 2020 39.73 39.85 39.62 39.83 1,186,974 +0.08(+0.20%)
Aug 05, 2020 39.77 39.83 39.66 39.75 1,504,217 +0.20(+0.51%)
Aug 04, 2020 39.36 39.55 39.31 39.55 1,200,830 +0.11(+0.28%)
Aug 03, 2020 39.42 39.57 39.28 39.44 1,427,255 +0.22(+0.56%)
Jul 31, 2020 39.17 39.24 38.63 39.22 1,710,900 +0.02(+0.05%)
Jul 30, 2020 39.17 39.26 38.76 39.20 1,511,923 -0.29(-0.73%)
Jul 29, 2020 39.14 39.56 39.07 39.49 1,744,099 +0.45(+1.15%)
Jul 28, 2020 39.12 39.29 39.02 39.04 1,446,158 -0.12(-0.31%)
Jul 27, 2020 39.05 39.18 38.87 39.16 1,832,662 +0.11(+0.28%)
Jul 24, 2020 39.26 39.30 38.93 39.05 1,736,300 -0.34(-0.86%)
Jul 23, 2020 39.54 39.66 39.23 39.39 1,893,984 -0.16(-0.40%)
Jul 22, 2020 39.27 39.58 39.22 39.55 1,867,377 +0.26(+0.66%)
Jul 21, 2020 39.11 39.46 39.07 39.29 1,801,671 +0.43(+1.11%)
Jul 20, 2020 38.96 39.00 38.71 38.86 1,254,751 -0.13(-0.33%)
Jul 17, 2020 39.04 39.09 38.85 38.99 1,208,400 +0.09(+0.23%)
Jul 16, 2020 38.73 39.00 38.63 38.90 1,633,051 -0.02(-0.05%)
Jul 15, 2020 39.00 39.03 38.69 38.92 2,415,176 +0.48(+1.25%)
Jul 14, 2020 37.84 38.50 37.71 38.44 3,187,768 +0.45(+1.18%)
Jul 13, 2020 38.21 38.60 37.92 37.99 2,296,402 +0.02(+0.05%)
Jul 10, 2020 37.34 37.99 37.27 37.97 1,929,900 +0.61(+1.63%)
Jul 09, 2020 37.87 37.88 37.03 37.36 1,809,564 -0.48(-1.27%)
Jul 08, 2020 37.79 37.95 37.52 37.84 1,439,681 +0.13(+0.34%)
Jul 07, 2020 37.94 38.05 37.65 37.71 3,174,727 -0.50(-1.31%)
Jul 06, 2020 38.28 38.43 38.05 38.21 2,082,833 +0.45(+1.19%)
Jul 02, 2020 38.02 38.27 37.68 37.76 1,922,900 +0.21(+0.56%)
Jul 01, 2020 37.76 37.90 37.52 37.55 2,060,828 -0.05(-0.13%)
Jun 30, 2020 37.11 37.81 37.08 37.60 2,445,195 +0.46(+1.24%)
Jun 29, 2020 36.80 37.15 36.65 37.14 1,695,466 +0.57(+1.56%)
Jun 26, 2020 37.22 37.24 36.45 36.57 2,822,600 -0.87(-2.32%)
Jun 25, 2020 36.90 37.47 36.70 37.44 2,552,488 +0.43(+1.16%)
Jun 24, 2020 37.67 37.67 36.76 37.01 3,158,407 -0.95(-2.50%)
Jun 23, 2020 38.29 38.35 37.94 37.96 1,604,289 +0.10(+0.26%)
Jun 22, 2020 37.71 37.95 37.46 37.86 1,844,862 +0.04(+0.11%)
Jun 19, 2020 38.67 38.67 37.65 37.82 2,036,700 -0.31(-0.81%)
Jun 18, 2020 37.87 38.24 37.78 38.13 1,467,017 +0.02(+0.05%)
Jun 17, 2020 38.57 38.57 38.02 38.11 1,959,849 -0.32(-0.83%)
Jun 16, 2020 38.87 38.91 37.75 38.43 3,805,827 +0.74(+1.96%)
Jun 15, 2020 36.50 37.84 36.32 37.69 2,773,215 +0.04(+0.11%)
Jun 12, 2020 38.10 38.15 36.88 37.65 3,385,500 +0.62(+1.67%)
Jun 11, 2020 38.38 38.58 36.97 37.03 3,059,917 -2.56(-6.47%)
Jun 10, 2020 40.25 40.25 39.59 39.59 2,103,680 -0.65(-1.62%)
Jun 09, 2020 40.35 40.46 40.08 40.24 2,074,506 -0.60(-1.47%)
Jun 08, 2020 40.45 40.84 40.32 40.84 2,129,159 +0.64(+1.59%)
Jun 05, 2020 40.29 40.61 40.05 40.20 2,975,000 +1.11(+2.84%)
Jun 04, 2020 38.79 39.16 38.74 39.09 1,624,655 +0.14(+0.36%)
Jun 03, 2020 38.56 39.05 38.56 38.95 2,412,121 +0.78(+2.04%)
Jun 02, 2020 37.96 38.17 37.85 38.17 1,854,927 +0.42(+1.11%)
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.