Dividend Growth Ishares Core ETF (NY: DGRO )

50.64 -0.05 (-0.10%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.12 51.22 50.23 50.24 1,610,958 -0.73(-1.43%)
Sep 29, 2021 50.90 51.20 50.74 50.97 1,233,949 +0.21(+0.41%)
Sep 28, 2021 51.30 51.34 50.67 50.76 1,684,595 -0.73(-1.42%)
Sep 27, 2021 51.43 51.73 51.42 51.49 890,365 +0.06(+0.12%)
Sep 24, 2021 51.26 51.58 51.23 51.43 1,929,114 -0.17(-0.33%)
Sep 23, 2021 51.27 51.84 51.22 51.60 822,157 +0.57(+1.12%)
Sep 22, 2021 50.99 51.31 50.85 51.03 1,442,949 +0.41(+0.81%)
Sep 21, 2021 50.99 51.15 50.59 50.62 1,191,710 -0.13(-0.26%)
Sep 20, 2021 50.80 50.98 50.18 50.75 2,512,285 -0.69(-1.34%)
Sep 17, 2021 51.75 51.81 51.40 51.44 1,072,082 -0.41(-0.79%)
Sep 16, 2021 52.08 52.16 51.58 51.85 948,123 -0.20(-0.38%)
Sep 15, 2021 51.73 52.16 51.65 52.05 1,230,231 +0.32(+0.62%)
Sep 14, 2021 52.31 52.33 51.60 51.73 1,363,767 -0.41(-0.79%)
Sep 13, 2021 52.28 52.38 51.86 52.14 1,317,138 +0.17(+0.33%)
Sep 10, 2021 52.52 52.56 51.94 51.97 1,234,456 -0.33(-0.63%)
Sep 09, 2021 52.53 52.72 52.25 52.30 1,151,746 -0.29(-0.55%)
Sep 08, 2021 52.45 52.60 52.32 52.59 1,541,839 +0.07(+0.13%)
Sep 07, 2021 52.96 52.98 52.50 52.52 1,330,261 -0.47(-0.89%)
Sep 03, 2021 53.01 53.09 52.88 52.99 909,143 -0.11(-0.21%)
Sep 02, 2021 52.97 53.10 52.91 53.10 945,600 +0.28(+0.53%)
Sep 01, 2021 52.92 52.84 52.71 52.82 1,103,412 -0.02(-0.04%)
Aug 31, 2021 52.91 52.95 52.74 52.84 1,396,029 -0.08(-0.15%)
Aug 30, 2021 52.91 53.08 52.86 52.92 1,016,501 +0.07(+0.13%)
Aug 27, 2021 52.65 52.91 52.63 52.85 898,406 +0.27(+0.51%)
Aug 26, 2021 52.85 52.87 52.56 52.58 1,297,046 -0.26(-0.49%)
Aug 25, 2021 52.78 52.97 52.66 52.84 1,082,401 +0.06(+0.11%)
Aug 24, 2021 52.92 52.92 52.75 52.78 2,479,833 -0.09(-0.17%)
Aug 23, 2021 52.88 53.04 52.84 52.87 1,219,832 +0.21(+0.40%)
Aug 20, 2021 52.40 52.76 52.27 52.66 1,403,002 +0.31(+0.59%)
Aug 19, 2021 51.89 52.49 51.88 52.35 1,715,639 +0.07(+0.13%)
Aug 18, 2021 52.77 52.94 52.24 52.28 1,258,149 -0.60(-1.13%)
Aug 17, 2021 52.84 52.93 52.50 52.88 1,305,086 -0.22(-0.41%)
Aug 16, 2021 52.70 53.11 52.55 53.10 1,182,293 +0.29(+0.55%)
Aug 13, 2021 52.75 52.82 52.69 52.81 1,282,755 +0.11(+0.21%)
Aug 12, 2021 52.61 52.72 52.50 52.70 1,126,327 +0.10(+0.19%)
Aug 11, 2021 52.47 52.62 52.45 52.60 1,554,534 +0.24(+0.46%)
Aug 10, 2021 52.12 52.37 52.03 52.36 1,141,699 +0.28(+0.54%)
Aug 09, 2021 52.07 52.14 51.97 52.08 1,359,340 -0.03(-0.06%)
Aug 06, 2021 52.04 52.17 52.00 52.11 1,093,484 +0.17(+0.33%)
Aug 05, 2021 51.84 51.94 51.76 51.94 854,503 +0.24(+0.46%)
Aug 04, 2021 51.91 51.98 51.70 51.70 1,470,590 -0.40(-0.77%)
Aug 03, 2021 51.74 52.10 51.50 52.10 1,658,229 +0.48(+0.93%)
Aug 02, 2021 51.91 52.03 51.57 51.62 1,346,390 -0.06(-0.12%)
Jul 30, 2021 51.61 51.89 51.60 51.68 1,759,797 -0.08(-0.15%)
Jul 29, 2021 51.68 51.86 51.65 51.76 986,715 +0.32(+0.62%)
Jul 28, 2021 51.62 51.62 51.32 51.44 1,432,651 -0.14(-0.27%)
Jul 27, 2021 51.43 51.59 51.22 51.58 1,316,683 -0.02(-0.04%)
Jul 26, 2021 51.45 51.62 51.37 51.60 1,009,461 +0.07(+0.14%)
Jul 23, 2021 51.34 51.58 51.24 51.53 1,100,154 +0.40(+0.78%)
Jul 22, 2021 51.19 51.19 50.97 51.13 1,369,581 -0.06(-0.12%)
Jul 21, 2021 51.08 51.23 51.04 51.19 1,035,178 +0.32(+0.63%)
Jul 20, 2021 50.31 51.08 50.26 50.87 1,533,166 +0.64(+1.27%)
Jul 19, 2021 50.43 50.54 49.85 50.23 2,727,046 -0.75(-1.47%)
Jul 16, 2021 51.37 51.40 50.94 50.98 1,049,116 -0.25(-0.49%)
Jul 15, 2021 51.01 51.24 50.98 51.23 1,107,187 +0.03(+0.06%)
Jul 14, 2021 51.21 51.29 50.99 51.20 1,151,595 +0.13(+0.25%)
Jul 13, 2021 51.19 51.25 51.02 51.07 1,376,034 -0.19(-0.37%)
Jul 12, 2021 51.02 51.28 50.92 51.26 1,552,260 +0.17(+0.33%)
Jul 09, 2021 50.74 51.13 50.74 51.09 1,214,444 +0.58(+1.15%)
Jul 08, 2021 50.36 50.63 50.19 50.51 2,491,843 -0.45(-0.88%)
Jul 07, 2021 50.63 50.98 50.59 50.96 1,433,429 +0.30(+0.59%)
Jul 06, 2021 50.92 50.92 50.31 50.66 1,491,822 -0.32(-0.63%)
Jul 02, 2021 50.79 51.02 50.70 50.98 1,330,184 +0.29(+0.57%)
Jul 01, 2021 50.48 50.70 50.43 50.69 1,764,020 +0.33(+0.66%)
Jun 30, 2021 50.20 50.46 50.20 50.36 1,305,812 +0.11(+0.22%)
Jun 29, 2021 50.37 50.47 50.19 50.25 1,289,650 -0.03(-0.06%)
Jun 28, 2021 50.32 50.36 50.15 50.28 2,107,537 +0.00(+0.00%)
Jun 25, 2021 50.06 50.34 49.98 50.28 1,341,875 +0.32(+0.64%)
Jun 24, 2021 49.88 50.00 49.79 49.96 1,540,928 +0.35(+0.71%)
Jun 23, 2021 49.85 49.85 49.60 49.61 1,541,478 -0.23(-0.46%)
Jun 22, 2021 49.77 49.96 49.60 49.84 1,643,415 +0.09(+0.18%)
Jun 21, 2021 49.25 49.76 49.22 49.75 1,701,333 +0.82(+1.68%)
Jun 18, 2021 49.40 49.41 48.93 48.93 2,426,059 -0.91(-1.83%)
Jun 17, 2021 50.15 50.20 49.57 49.84 1,979,586 -0.31(-0.62%)
Jun 16, 2021 50.54 50.55 49.96 50.15 2,114,680 -0.37(-0.73%)
Jun 15, 2021 50.59 50.61 50.38 50.52 1,268,214 -0.04(-0.08%)
Jun 14, 2021 50.63 50.63 50.28 50.56 1,523,639 -0.10(-0.20%)
Jun 11, 2021 50.70 50.72 50.44 50.66 1,241,568 +0.06(+0.12%)
Jun 10, 2021 50.64 50.78 50.46 50.60 1,094,629 -0.10(-0.20%)
Jun 09, 2021 50.80 50.88 50.68 50.70 1,617,246 -0.08(-0.16%)
Jun 08, 2021 50.88 50.92 50.57 50.78 1,690,714 -0.11(-0.22%)
Jun 07, 2021 51.12 51.12 50.81 50.89 1,853,684 -0.17(-0.33%)
Jun 04, 2021 50.98 51.09 50.90 51.06 1,179,647 +0.28(+0.55%)
Jun 03, 2021 50.56 50.86 50.44 50.78 1,409,406 +0.02(+0.04%)
Jun 02, 2021 50.74 50.86 50.59 50.76 1,376,498 +0.09(+0.18%)
Jun 01, 2021 51.12 51.16 50.61 50.67 1,269,856 -0.15(-0.30%)
May 28, 2021 50.89 50.91 50.78 50.82 1,124,889 +0.09(+0.18%)
May 27, 2021 50.88 50.98 50.71 50.73 1,317,315 +0.07(+0.14%)
May 26, 2021 50.72 50.74 50.52 50.66 1,174,895 +0.00(+0.00%)
May 25, 2021 50.97 51.00 50.59 50.66 1,722,517 -0.25(-0.49%)
May 24, 2021 50.89 51.06 50.80 50.91 1,516,397 +0.26(+0.51%)
May 21, 2021 50.76 50.98 50.53 50.65 1,359,805 +0.07(+0.14%)
May 20, 2021 50.25 50.76 50.23 50.58 1,603,200 +0.34(+0.68%)
May 19, 2021 49.90 50.24 49.55 50.24 2,624,000 -0.10(-0.20%)
May 18, 2021 50.75 50.80 50.31 50.34 1,223,040 -0.42(-0.83%)
May 17, 2021 50.80 51.18 50.58 50.76 1,479,071 -0.13(-0.26%)
May 14, 2021 50.66 51.02 50.64 50.89 1,398,006 +0.49(+0.97%)
May 13, 2021 49.70 50.65 49.68 50.40 3,013,880 +0.80(+1.61%)
May 12, 2021 50.38 50.40 49.53 49.60 2,908,721 -0.92(-1.82%)
May 11, 2021 50.72 50.81 50.26 50.52 2,306,569 -0.56(-1.10%)
May 10, 2021 51.34 51.63 51.07 51.08 1,914,361 -0.08(-0.16%)
May 07, 2021 50.86 51.23 50.76 51.16 1,700,017 +0.28(+0.55%)
May 06, 2021 50.44 50.89 50.33 50.88 1,666,261 +0.47(+0.93%)
May 05, 2021 50.46 50.54 50.20 50.41 1,555,233 +0.08(+0.16%)
May 04, 2021 50.16 50.33 49.89 50.33 2,507,341 +0.06(+0.12%)
May 03, 2021 50.23 50.42 50.15 50.27 1,908,730 +0.36(+0.72%)
Apr 30, 2021 49.96 49.97 49.78 49.91 2,167,100 -0.25(-0.50%)
Apr 29, 2021 50.00 50.20 49.81 50.16 1,909,472 +0.42(+0.84%)
Apr 28, 2021 49.87 49.87 49.69 49.74 1,831,631 -0.15(-0.30%)
Apr 27, 2021 49.91 49.96 49.75 49.89 1,812,019 +0.03(+0.06%)
Apr 26, 2021 50.08 50.08 49.82 49.86 1,382,690 -0.14(-0.28%)
Apr 23, 2021 49.69 50.17 49.56 50.00 1,174,900 +0.35(+0.70%)
Apr 22, 2021 50.10 50.14 49.54 49.65 2,343,585 -0.46(-0.92%)
Apr 21, 2021 49.75 50.16 49.71 50.11 1,719,935 +0.36(+0.72%)
Apr 20, 2021 49.83 49.88 49.56 49.75 1,868,988 -0.20(-0.40%)
Apr 19, 2021 50.07 50.10 49.86 49.95 2,312,465 -0.17(-0.34%)
Apr 16, 2021 50.00 50.20 49.98 50.12 1,301,600 +0.33(+0.66%)
Apr 15, 2021 49.61 49.84 49.54 49.79 2,159,609 +0.36(+0.73%)
Apr 14, 2021 49.41 49.57 49.32 49.43 2,346,067 +0.00(+0.00%)
Apr 13, 2021 49.38 49.50 49.20 49.43 2,409,998 -0.07(-0.14%)
Apr 12, 2021 49.44 49.53 49.38 49.50 1,369,224 +0.04(+0.08%)
Apr 09, 2021 49.25 49.46 49.14 49.46 1,553,100 +0.32(+0.65%)
Apr 08, 2021 49.16 49.19 48.97 49.14 1,702,248 +0.08(+0.16%)
Apr 07, 2021 49.08 49.18 48.93 49.06 1,835,904 +0.00(+0.00%)
Apr 06, 2021 49.09 49.19 48.99 49.06 2,248,375 -0.08(-0.16%)
Apr 05, 2021 48.89 49.29 48.86 49.14 2,182,315 +0.57(+1.17%)
Apr 01, 2021 48.38 48.58 48.20 48.57 2,952,500 +0.30(+0.62%)
Mar 31, 2021 48.38 48.48 48.26 48.27 2,057,031 -0.08(-0.17%)
Mar 30, 2021 48.49 48.52 48.20 48.35 3,040,314 -0.19(-0.39%)
Mar 29, 2021 48.35 48.67 48.21 48.54 3,161,696 -0.02(-0.04%)
Mar 26, 2021 47.83 48.60 47.79 48.56 2,308,200 +0.92(+1.93%)
Mar 25, 2021 47.19 47.74 46.95 47.64 2,767,387 +0.21(+0.44%)
Mar 24, 2021 47.56 47.92 47.42 47.43 2,039,364 +0.01(+0.02%)
Mar 23, 2021 47.70 47.84 47.30 47.42 2,427,364 -0.35(-0.73%)
Mar 22, 2021 47.51 47.84 47.45 47.77 1,655,543 +0.23(+0.48%)
Mar 19, 2021 47.69 47.75 47.24 47.54 2,375,800 -0.18(-0.38%)
Mar 18, 2021 47.85 48.24 47.65 47.72 2,138,150 -0.17(-0.35%)
Mar 17, 2021 47.86 47.94 47.60 47.89 1,678,160 +0.10(+0.21%)
Mar 16, 2021 47.81 47.88 47.70 47.79 1,985,002 -0.04(-0.08%)
Mar 15, 2021 47.62 47.85 47.31 47.83 2,464,412 +0.27(+0.57%)
Mar 12, 2021 47.33 47.57 47.27 47.56 2,097,300 +0.35(+0.74%)
Mar 11, 2021 47.28 47.50 47.09 47.21 2,008,633 +0.10(+0.21%)
Mar 10, 2021 46.78 47.27 46.78 47.11 2,456,615 +0.49(+1.05%)
Mar 09, 2021 46.68 47.04 46.56 46.62 1,932,851 +0.22(+0.47%)
Mar 08, 2021 46.38 47.03 46.22 46.40 3,410,782 +0.21(+0.45%)
Mar 05, 2021 45.71 46.35 45.21 46.19 3,138,300 +0.95(+2.10%)
Mar 04, 2021 45.78 46.03 44.77 45.24 5,153,984 -0.59(-1.29%)
Mar 03, 2021 46.03 46.24 45.81 45.83 2,230,662 -0.23(-0.50%)
Mar 02, 2021 46.33 46.37 46.03 46.06 2,005,529 -0.23(-0.50%)
Mar 01, 2021 45.88 46.53 45.86 46.29 3,040,913 +0.99(+2.19%)
Feb 26, 2021 45.98 45.98 45.28 45.30 3,749,600 -0.49(-1.07%)
Feb 25, 2021 46.61 46.62 45.62 45.79 2,614,686 -0.78(-1.67%)
Feb 24, 2021 46.10 46.66 45.97 46.57 1,698,791 +0.45(+0.98%)
Feb 23, 2021 46.01 46.26 45.69 46.12 2,347,679 +0.10(+0.22%)
Feb 22, 2021 45.97 46.16 45.88 46.02 2,524,043 -0.15(-0.32%)
Feb 19, 2021 46.28 46.37 46.13 46.17 1,536,400 +0.00(+0.00%)
Feb 18, 2021 46.05 46.25 45.90 46.17 1,654,652 -0.09(-0.19%)
Feb 17, 2021 46.09 46.30 45.92 46.26 1,448,858 +0.08(+0.17%)
Feb 16, 2021 46.39 46.39 46.14 46.18 1,615,469 -0.01(-0.02%)
Feb 12, 2021 45.94 46.23 45.94 46.19 1,291,100 +0.16(+0.35%)
Feb 11, 2021 46.13 46.16 45.74 46.03 1,386,488 +0.02(+0.04%)
Feb 10, 2021 46.21 46.21 45.77 46.01 1,996,616 -0.02(-0.04%)
Feb 09, 2021 45.98 46.09 45.85 46.03 1,748,543 +0.01(+0.02%)
Feb 08, 2021 45.91 46.02 45.79 46.02 1,377,922 +0.30(+0.66%)
Feb 05, 2021 45.93 45.93 45.67 45.72 1,713,400 +0.10(+0.22%)
Feb 04, 2021 45.17 45.62 45.12 45.62 1,703,345 +0.52(+1.15%)
Feb 03, 2021 45.12 45.21 44.91 45.10 1,458,122 -0.04(-0.09%)
Feb 02, 2021 44.99 45.38 44.91 45.14 1,367,825 +0.57(+1.28%)
Feb 01, 2021 44.53 44.74 44.25 44.57 8,780,552 +0.46(+1.04%)
Jan 29, 2021 44.82 44.88 43.97 44.11 3,431,800 -0.86(-1.91%)
Jan 28, 2021 44.85 45.42 44.76 44.97 1,926,600 +0.44(+0.99%)
Jan 27, 2021 45.19 45.19 44.34 44.53 2,686,657 -1.07(-2.35%)
Jan 26, 2021 45.87 45.87 45.58 45.60 1,888,020 -0.14(-0.31%)
Jan 25, 2021 45.52 45.75 45.24 45.74 2,032,023 +0.20(+0.44%)
Jan 22, 2021 45.47 45.70 45.37 45.54 1,499,900 -0.22(-0.48%)
Jan 21, 2021 45.87 45.90 45.65 45.76 1,353,573 -0.09(-0.20%)
Jan 20, 2021 45.80 45.94 45.60 45.85 2,101,858 +0.15(+0.33%)
Jan 19, 2021 45.83 45.92 45.61 45.70 3,437,174 +0.14(+0.31%)
Jan 15, 2021 45.59 45.75 45.24 45.56 1,529,100 -0.29(-0.63%)
Jan 14, 2021 45.96 46.08 45.81 45.85 1,588,994 +0.01(+0.02%)
Jan 13, 2021 45.80 45.98 45.68 45.84 1,275,627 +0.06(+0.13%)
Jan 12, 2021 45.72 45.89 45.55 45.78 1,620,260 +0.09(+0.20%)
Jan 11, 2021 45.38 45.78 45.37 45.69 1,446,176 +0.05(+0.11%)
Jan 08, 2021 45.72 45.73 45.20 45.64 1,801,600 +0.05(+0.11%)
Jan 07, 2021 45.53 45.79 45.38 45.59 1,550,372 +0.34(+0.75%)
Jan 06, 2021 44.45 45.55 44.45 45.25 2,431,906 +0.82(+1.85%)
Jan 05, 2021 44.14 44.53 43.98 44.43 1,570,422 +0.24(+0.54%)
Jan 04, 2021 44.95 44.95 43.78 44.19 2,444,230 -0.63(-1.41%)
Dec 31, 2020 44.82 44.82 44.82 1,201,265 +0.37(+0.83%)
Dec 30, 2020 44.50 44.60 44.41 44.45 1,201,265 +0.06(+0.14%)
Dec 29, 2020 44.68 44.68 44.28 44.39 1,612,612 -0.07(-0.16%)
Dec 28, 2020 44.53 44.67 44.42 44.46 949,461 +0.22(+0.50%)
Dec 24, 2020 44.16 44.25 44.03 44.24 539,000 +0.19(+0.43%)
Dec 23, 2020 44.10 44.28 44.05 44.05 1,073,166 +0.14(+0.32%)
Dec 22, 2020 44.14 44.14 43.88 43.91 1,370,020 -0.23(-0.52%)
Dec 21, 2020 43.89 44.21 43.44 44.14 1,855,864 -0.08(-0.18%)
Dec 18, 2020 44.47 44.47 44.00 44.22 1,825,800 -0.19(-0.43%)
Dec 17, 2020 44.42 44.46 44.28 44.41 1,245,624 +0.19(+0.43%)
Dec 16, 2020 44.34 44.34 44.11 44.22 9,307,184 -0.06(-0.14%)
Dec 15, 2020 44.04 44.36 43.87 44.28 1,256,320 +0.57(+1.30%)
Dec 14, 2020 44.49 44.49 43.70 43.71 1,597,249 -0.67(-1.51%)
Dec 11, 2020 44.30 44.44 44.05 44.38 1,733,900 -0.16(-0.36%)
Dec 10, 2020 44.50 44.63 44.39 44.54 1,454,088 -0.08(-0.18%)
Dec 09, 2020 44.92 44.96 44.46 44.62 1,763,000 -0.12(-0.27%)
Dec 08, 2020 44.39 44.83 44.38 44.74 1,777,323 +0.16(+0.36%)
Dec 07, 2020 44.68 44.68 44.43 44.58 1,547,411 -0.23(-0.51%)
Dec 04, 2020 44.46 44.81 44.44 44.81 1,147,500 +0.51(+1.15%)
Dec 03, 2020 44.34 44.52 44.17 44.30 1,327,425 -0.03(-0.07%)
Dec 02, 2020 44.04 44.35 44.02 44.33 1,258,478 +0.23(+0.52%)
Dec 01, 2020 44.24 44.49 44.08 44.10 1,818,096 +0.41(+0.94%)
Nov 30, 2020 43.93 43.94 43.56 43.69 7,810,766 -0.39(-0.88%)
Nov 27, 2020 44.15 44.21 43.95 44.08 527,000 +0.03(+0.07%)
Nov 25, 2020 44.21 44.21 43.88 44.05 1,478,900 -0.23(-0.52%)
Nov 24, 2020 43.86 44.30 43.77 44.28 1,448,461 +0.87(+2.00%)
Nov 23, 2020 43.22 43.46 43.06 43.41 1,532,846 +0.47(+1.09%)
Nov 20, 2020 43.16 43.19 42.90 42.94 1,189,400 -0.23(-0.53%)
Nov 19, 2020 42.99 43.20 42.71 43.17 1,835,967 +0.13(+0.30%)
Nov 18, 2020 43.72 43.78 43.04 43.04 3,170,847 -0.52(-1.19%)
Nov 17, 2020 43.50 43.72 43.25 43.56 1,835,178 -0.26(-0.59%)
Nov 16, 2020 43.74 43.86 43.42 43.82 2,391,199 +0.70(+1.62%)
Nov 13, 2020 42.73 43.24 42.59 43.12 1,599,800 +0.68(+1.60%)
Nov 12, 2020 42.76 42.79 42.12 42.44 1,351,671 -0.56(-1.30%)
Nov 11, 2020 43.31 43.31 42.78 43.00 1,593,440 +0.01(+0.02%)
Nov 10, 2020 42.73 43.08 42.58 42.99 2,081,183 +0.39(+0.92%)
Nov 09, 2020 43.00 43.63 42.55 42.60 2,679,558 +1.50(+3.65%)
Nov 06, 2020 41.25 41.33 41.00 41.10 1,632,700 -0.12(-0.29%)
Nov 05, 2020 41.08 41.47 41.03 41.22 1,938,531 +0.73(+1.80%)
Nov 04, 2020 40.53 41.16 40.19 40.49 2,664,271 +0.15(+0.37%)
Nov 03, 2020 40.16 40.59 40.07 40.34 1,203,850 +0.71(+1.79%)
Nov 02, 2020 39.45 39.69 39.18 39.63 1,488,168 +0.67(+1.72%)
Oct 30, 2020 38.84 39.03 38.42 38.96 1,768,100 -0.07(-0.18%)
Oct 29, 2020 38.68 39.40 38.37 39.03 1,821,996 +0.27(+0.70%)
Oct 28, 2020 39.25 39.53 38.73 38.76 1,937,791 -1.22(-3.05%)
Oct 27, 2020 40.45 40.45 39.98 39.98 1,492,788 -0.47(-1.16%)
Oct 26, 2020 40.80 40.85 40.05 40.45 1,994,833 -0.79(-1.92%)
Oct 23, 2020 41.31 41.36 40.97 41.24 1,378,800 +0.06(+0.15%)
Oct 22, 2020 40.78 41.23 40.70 41.18 2,040,268 +0.41(+1.01%)
Oct 21, 2020 40.91 41.09 40.76 40.77 1,059,464 -0.17(-0.42%)
Oct 20, 2020 41.00 41.32 40.84 40.94 1,747,658 +0.18(+0.44%)
Oct 19, 2020 41.44 41.53 40.66 40.76 1,327,280 -0.59(-1.43%)
Oct 16, 2020 41.39 41.56 41.26 41.35 1,108,300 +0.10(+0.24%)
Oct 15, 2020 40.78 41.28 40.71 41.25 1,407,859 +0.11(+0.27%)
Oct 14, 2020 41.40 41.57 41.11 41.14 1,397,274 -0.21(-0.51%)
Oct 13, 2020 41.62 41.67 41.22 41.35 1,172,930 -0.41(-0.98%)
Oct 12, 2020 41.43 41.85 41.42 41.76 1,008,106 +0.45(+1.09%)
Oct 09, 2020 41.37 41.49 41.16 41.31 1,498,500 +0.16(+0.39%)
Oct 08, 2020 40.93 41.15 40.86 41.15 1,035,533 +0.42(+1.03%)
Oct 07, 2020 40.44 40.82 40.42 40.73 1,186,677 +0.66(+1.65%)
Oct 06, 2020 40.55 40.91 40.00 40.07 3,575,467 -0.37(-0.91%)
Oct 05, 2020 40.06 40.47 40.05 40.44 2,453,614 +0.67(+1.68%)
Oct 02, 2020 39.26 39.99 39.25 39.77 1,510,200 -0.06(-0.15%)
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.