FinancialContent is the trusted provider of stock market information to the media industry.
Dividend Growth Ishares Core ETF (NY: DGRO)
37.76 USD  +0.21 (+0.56%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 38.02 38.27 37.68 37.76 1,922,956 +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%)
Jun 01, 2020 37.62 37.90 37.48 37.75 2,112,890 +0.04(+0.11%)
May 29, 2020 37.54 37.79 37.10 37.71 2,610,600 +0.05(+0.13%)
May 28, 2020 38.14 38.14 37.57 37.66 2,303,852 -0.18(-0.48%)
May 27, 2020 37.66 37.85 37.12 37.84 2,173,203 +0.83(+2.24%)
May 26, 2020 37.04 37.31 36.95 37.01 31,166,450 +0.86(+2.38%)
May 22, 2020 36.19 36.19 35.91 36.15 2,243,400 -0.03(-0.08%)
May 21, 2020 36.41 36.53 36.07 36.18 2,371,792 -0.25(-0.69%)
May 20, 2020 36.37 36.59 36.25 36.43 1,872,587 +0.62(+1.73%)
May 19, 2020 36.34 36.40 35.81 35.81 2,497,597 -0.61(-1.67%)
May 18, 2020 36.07 36.64 36.06 36.42 1,856,153 +1.37(+3.91%)
May 15, 2020 34.78 35.12 34.59 35.05 3,048,300 -0.01(-0.03%)
May 14, 2020 34.22 35.08 33.83 35.06 4,698,456 +0.54(+1.56%)
May 13, 2020 35.17 35.19 34.25 34.52 3,955,799 -0.75(-2.13%)
May 12, 2020 36.24 36.29 35.27 35.27 2,674,570 -0.82(-2.27%)
May 11, 2020 35.97 36.29 35.83 36.09 2,227,641 -0.16(-0.44%)
May 08, 2020 35.97 36.33 35.89 36.25 2,462,400 +0.74(+2.08%)
May 07, 2020 35.61 35.90 35.46 35.51 4,360,030 +0.36(+1.02%)
May 06, 2020 35.82 35.85 35.15 35.15 2,621,739 -0.42(-1.18%)
May 05, 2020 35.82 36.03 35.56 35.57 1,974,892 +0.19(+0.54%)
May 04, 2020 35.10 35.42 34.85 35.38 1,927,231 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.