Dividend Growth Ishares Core ETF (NY: DGRO )

51.24 +0.35 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.61 38.16 37.57 37.83 2,142,312 +0.31(+0.84%)
Sep 29, 2020 37.81 37.84 37.39 37.51 1,117,639 -0.27(-0.70%)
Sep 28, 2020 37.63 37.93 37.58 37.78 881,900 +0.60(+1.61%)
Sep 25, 2020 36.61 37.27 36.52 37.18 2,111,650 +0.43(+1.16%)
Sep 24, 2020 36.60 37.10 36.33 36.75 1,403,809 +0.10(+0.29%)
Sep 23, 2020 37.49 37.60 36.63 36.65 1,119,477 -0.74(-1.98%)
Sep 22, 2020 37.34 37.54 37.08 37.39 1,243,848 +0.12(+0.33%)
Sep 21, 2020 37.43 37.44 36.79 37.27 1,891,482 -0.70(-1.84%)
Sep 18, 2020 38.34 38.34 37.77 37.96 1,334,638 -0.31(-0.81%)
Sep 17, 2020 38.06 38.43 37.86 38.28 1,852,770 -0.19(-0.49%)
Sep 16, 2020 38.56 38.90 38.44 38.46 1,225,256 +0.10(+0.27%)
Sep 15, 2020 38.65 38.66 38.29 38.36 1,530,416 -0.03(-0.07%)
Sep 14, 2020 38.20 38.57 38.12 38.39 988,897 +0.47(+1.25%)
Sep 11, 2020 37.86 38.04 37.60 37.92 2,235,340 +0.28(+0.75%)
Sep 10, 2020 38.41 38.46 37.55 37.63 2,320,017 -0.61(-1.60%)
Sep 09, 2020 38.06 38.56 37.99 38.25 1,467,752 +0.59(+1.55%)
Sep 08, 2020 38.28 38.30 37.61 37.66 2,369,819 -0.93(-2.42%)
Sep 04, 2020 38.87 39.01 38.02 38.60 2,993,513 +0.00(+0.00%)
Sep 03, 2020 39.62 39.81 38.35 38.60 2,671,790 -1.02(-2.57%)
Sep 02, 2020 39.16 39.73 39.05 39.62 1,581,246 +0.62(+1.60%)
Sep 01, 2020 38.86 38.99 38.69 38.99 1,225,881 +0.16(+0.41%)
Aug 31, 2020 39.08 39.08 38.83 38.83 1,158,331 -0.26(-0.68%)
Aug 28, 2020 39.02 39.13 38.79 39.10 1,202,805 +0.22(+0.56%)
Aug 27, 2020 38.70 39.01 38.70 38.88 1,381,194 +0.25(+0.64%)
Aug 26, 2020 38.64 38.70 38.45 38.63 1,081,566 -0.01(-0.02%)
Aug 25, 2020 38.79 38.86 38.47 38.64 1,426,864 +0.00(+0.00%)
Aug 24, 2020 38.37 38.64 38.26 38.64 1,304,385 +0.49(+1.29%)
Aug 21, 2020 38.03 38.16 37.93 38.15 1,644,791 +0.12(+0.32%)
Aug 20, 2020 37.94 38.09 37.85 38.03 1,447,153 -0.10(-0.27%)
Aug 19, 2020 38.33 38.41 38.06 38.13 2,666,146 -0.12(-0.32%)
Aug 18, 2020 38.42 38.43 38.17 38.26 1,887,931 -0.11(-0.30%)
Aug 17, 2020 38.49 38.49 38.34 38.37 1,936,513 -0.06(-0.15%)
Aug 14, 2020 38.27 38.51 38.20 38.43 1,239,761 +0.08(+0.20%)
Aug 13, 2020 38.42 38.45 38.23 38.35 1,393,312 -0.24(-0.61%)
Aug 12, 2020 38.55 38.68 38.45 38.59 1,127,536 +0.41(+1.06%)
Aug 11, 2020 38.57 38.72 38.08 38.18 2,043,587 -0.07(-0.17%)
Aug 10, 2020 38.04 38.27 38.03 38.25 1,326,379 +0.28(+0.75%)
Aug 07, 2020 37.57 37.96 37.51 37.96 1,776,094 +0.35(+0.93%)
Aug 06, 2020 37.52 37.63 37.42 37.61 1,256,888 +0.08(+0.20%)
Aug 05, 2020 37.56 37.61 37.45 37.54 1,592,816 +0.19(+0.51%)
Aug 04, 2020 37.17 37.35 37.12 37.35 1,271,560 +0.10(+0.28%)
Aug 03, 2020 37.23 37.37 37.10 37.25 1,511,321 +0.21(+0.56%)
Jul 31, 2020 36.99 37.06 36.48 37.04 1,811,673 +0.02(+0.05%)
Jul 30, 2020 36.99 37.08 36.60 37.02 1,600,976 -0.27(-0.73%)
Jul 29, 2020 36.96 37.36 36.90 37.29 1,846,828 +0.42(+1.15%)
Jul 28, 2020 36.94 37.10 36.85 36.87 1,531,338 -0.11(-0.31%)
Jul 27, 2020 36.88 37.00 36.71 36.98 1,940,607 +0.10(+0.28%)
Jul 24, 2020 37.08 37.11 36.76 36.88 1,838,569 -0.32(-0.86%)
Jul 23, 2020 37.34 37.45 37.05 37.20 2,005,541 -0.15(-0.40%)
Jul 22, 2020 37.09 37.38 37.04 37.35 1,977,367 +0.25(+0.66%)
Jul 21, 2020 36.93 37.27 36.90 37.10 1,907,791 +0.41(+1.11%)
Jul 20, 2020 36.79 36.83 36.56 36.70 1,328,657 -0.12(-0.33%)
Jul 17, 2020 36.87 36.92 36.69 36.82 1,279,576 +0.09(+0.23%)
Jul 16, 2020 36.58 36.83 36.48 36.74 1,729,239 -0.02(-0.05%)
Jul 15, 2020 36.83 36.86 36.54 36.76 2,557,432 +0.45(+1.25%)
Jul 14, 2020 35.74 36.36 35.61 36.30 3,375,530 +0.42(+1.18%)
Jul 13, 2020 36.08 36.45 35.81 35.88 2,431,662 +0.02(+0.05%)
Jul 10, 2020 35.26 35.88 35.20 35.86 2,043,573 +0.58(+1.63%)
Jul 09, 2020 35.76 35.77 34.97 35.28 1,916,149 -0.45(-1.27%)
Jul 08, 2020 35.69 35.84 35.43 35.74 1,524,479 +0.12(+0.34%)
Jul 07, 2020 35.83 35.93 35.56 35.61 3,361,721 -0.47(-1.31%)
Jul 06, 2020 36.15 36.29 35.93 36.08 2,205,514 +0.43(+1.19%)
Jul 02, 2020 35.91 36.14 35.58 35.66 2,036,160 +0.20(+0.56%)
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.