Dividend Growth Ishares Core ETF (NY: DGRO )

62.52 -0.05 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 23.20 23.28 23.14 23.25 184,637 +0.02(+0.11%)
Jul 28, 2016 23.18 23.25 23.11 23.23 143,138 +0.03(+0.14%)
Jul 27, 2016 23.33 23.34 23.14 23.19 248,749 -0.14(-0.60%)
Jul 26, 2016 23.32 23.37 23.22 23.33 182,289 +0.05(+0.21%)
Jul 25, 2016 23.37 23.37 23.22 23.28 207,102 -0.05(-0.21%)
Jul 22, 2016 23.28 23.35 23.23 23.33 254,041 +0.09(+0.37%)
Jul 21, 2016 23.28 23.33 23.19 23.25 143,475 -0.06(-0.27%)
Jul 20, 2016 23.34 23.34 23.25 23.31 184,470 +0.09(+0.39%)
Jul 19, 2016 23.24 23.24 23.17 23.22 247,371 -0.02(-0.09%)
Jul 18, 2016 23.23 23.25 23.19 23.24 322,466 +0.02(+0.09%)
Jul 15, 2016 23.33 23.33 23.15 23.22 171,179 -0.02(-0.11%)
Jul 14, 2016 23.35 23.35 23.19 23.24 206,357 +0.11(+0.47%)
Jul 13, 2016 23.08 23.16 23.05 23.14 165,181 +0.04(+0.18%)
Jul 12, 2016 23.09 23.14 23.02 23.09 352,555 +0.12(+0.54%)
Jul 11, 2016 22.96 23.02 22.89 22.97 306,992 +0.08(+0.36%)
Jul 08, 2016 22.70 22.92 22.55 22.89 185,646 +0.33(+1.48%)
Jul 07, 2016 22.62 22.67 22.47 22.55 397,306 -0.01(-0.05%)
Jul 06, 2016 22.37 22.58 22.29 22.56 2,523,287 +0.11(+0.48%)
Jul 05, 2016 22.58 22.58 22.39 22.46 328,009 -0.15(-0.66%)
Jul 01, 2016 22.57 22.61 22.61 22.61 390,798 +0.02(+0.11%)
Jun 30, 2016 22.34 22.58 22.23 22.58 225,356 +0.35(+1.56%)
Jun 29, 2016 22.11 22.25 22.04 22.23 241,255 +0.36(+1.63%)
Jun 28, 2016 22.77 22.77 21.66 21.88 485,494 +0.36(+1.65%)
Jun 27, 2016 21.61 21.72 21.42 21.52 312,720 -0.36(-1.66%)
Jun 24, 2016 22.01 22.27 21.83 21.89 728,726 -0.76(-3.36%)
Jun 23, 2016 22.56 22.65 22.51 22.65 114,909 +0.29(+1.30%)
Jun 22, 2016 22.44 22.52 22.36 22.36 91,792 -0.03(-0.15%)
Jun 21, 2016 22.43 22.45 22.34 22.39 95,287 +0.03(+0.11%)
Jun 20, 2016 22.49 22.54 22.34 22.36 163,840 +0.14(+0.63%)
Jun 17, 2016 22.31 22.31 22.13 22.22 196,615 -0.05(-0.22%)
Jun 16, 2016 22.12 22.29 21.99 22.27 147,232 +0.09(+0.41%)
Jun 15, 2016 22.20 22.32 22.18 22.18 101,464 -0.03(-0.15%)
Jun 14, 2016 22.21 22.25 22.12 22.22 97,130 -0.03(-0.15%)
Jun 13, 2016 22.38 22.43 22.24 22.25 98,111 -0.19(-0.84%)
Jun 10, 2016 22.47 22.49 22.36 22.44 198,982 -0.15(-0.66%)
Jun 09, 2016 22.51 22.60 22.49 22.59 153,336 -0.03(-0.15%)
Jun 08, 2016 22.60 22.64 22.57 22.62 98,615 +0.07(+0.29%)
Jun 07, 2016 22.59 22.63 22.55 22.55 88,540 +0.03(+0.15%)
Jun 06, 2016 22.50 22.57 22.45 22.52 293,053 +0.10(+0.44%)
Jun 03, 2016 22.41 22.46 22.28 22.42 140,075 -0.02(-0.11%)
Jun 02, 2016 22.36 22.45 22.30 22.45 254,628 +0.07(+0.29%)
Jun 01, 2016 22.32 22.41 22.21 22.38 186,003 +0.04(+0.18%)
May 31, 2016 22.44 22.44 22.24 22.34 152,801 -0.02(-0.07%)
May 27, 2016 22.33 22.36 22.36 22.36 74,619 +0.09(+0.41%)
May 26, 2016 22.35 22.35 22.24 22.27 132,099 -0.01(-0.04%)
May 25, 2016 22.24 22.32 22.19 22.27 772,299 +0.15(+0.67%)
May 24, 2016 21.90 22.16 21.90 22.13 197,934 +0.30(+1.39%)
May 23, 2016 21.93 21.93 21.82 21.82 73,581 -0.07(-0.30%)
May 20, 2016 21.85 21.95 21.81 21.89 109,184 +0.12(+0.53%)
May 19, 2016 21.71 21.79 21.62 21.77 311,791 -0.02(-0.11%)
May 18, 2016 21.74 21.94 21.71 21.80 148,562 -0.02(-0.08%)
May 17, 2016 22.05 22.05 21.75 21.81 138,686 -0.22(-1.01%)
May 16, 2016 21.90 22.09 21.87 22.04 135,352 +0.20(+0.90%)
May 13, 2016 22.08 22.08 21.82 21.84 90,969 -0.23(-1.04%)
May 12, 2016 22.17 22.17 21.94 22.07 110,324 +0.04(+0.19%)
May 11, 2016 22.19 22.19 22.03 22.03 163,194 -0.17(-0.78%)
May 10, 2016 22.06 22.22 22.05 22.20 148,267 +0.26(+1.20%)
May 09, 2016 21.95 21.99 21.89 21.94 141,658 +0.00(+0.00%)
May 06, 2016 21.82 21.95 21.77 21.94 133,571 +0.07(+0.34%)
May 05, 2016 21.93 21.95 21.82 21.86 112,605 +0.00(+0.00%)
May 04, 2016 21.90 21.96 21.81 21.86 266,569 -0.12(-0.52%)
May 03, 2016 21.99 22.02 21.90 21.98 2,759,405 -0.17(-0.78%)
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.