Dividend Growth Ishares Core ETF (NY: DGRO )

62.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.80 47.04 46.80 46.94 1,400,805 +0.10(+0.22%)
Jun 29, 2021 46.95 47.04 46.79 46.84 1,383,467 -0.03(-0.06%)
Jun 28, 2021 46.91 46.94 46.75 46.87 2,260,853 +0.00(+0.00%)
Jun 25, 2021 46.67 46.93 46.59 46.87 1,439,491 +0.30(+0.64%)
Jun 24, 2021 46.50 46.61 46.41 46.57 1,653,025 +0.33(+0.71%)
Jun 23, 2021 46.47 46.47 46.24 46.25 1,653,615 -0.21(-0.46%)
Jun 22, 2021 46.39 46.57 46.23 46.46 1,762,967 +0.08(+0.18%)
Jun 21, 2021 45.91 46.39 45.88 46.38 1,825,099 +0.76(+1.68%)
Jun 18, 2021 46.05 46.06 45.61 45.61 2,602,546 -0.85(-1.83%)
Jun 17, 2021 46.75 46.80 46.21 46.46 2,123,594 -0.29(-0.62%)
Jun 16, 2021 47.11 47.12 46.57 46.75 2,268,515 -0.34(-0.73%)
Jun 15, 2021 47.16 47.18 46.96 47.09 1,360,472 -0.04(-0.08%)
Jun 14, 2021 47.20 47.20 46.87 47.13 1,634,478 -0.09(-0.20%)
Jun 11, 2021 47.26 47.28 47.01 47.22 1,331,887 +0.06(+0.12%)
Jun 10, 2021 47.21 47.34 47.04 47.17 1,174,259 +0.15(+0.32%)
Jun 09, 2021 47.11 47.19 47.00 47.02 1,743,872 -0.07(-0.16%)
Jun 08, 2021 47.19 47.23 46.90 47.09 1,823,093 -0.10(-0.22%)
Jun 07, 2021 47.41 47.41 47.12 47.19 1,998,823 -0.16(-0.33%)
Jun 04, 2021 47.28 47.38 47.21 47.35 1,272,010 +0.26(+0.55%)
Jun 03, 2021 46.89 47.17 46.78 47.09 1,519,759 +0.02(+0.04%)
Jun 02, 2021 47.06 47.17 46.92 47.07 1,484,274 +0.08(+0.18%)
Jun 01, 2021 47.41 47.45 46.94 46.99 1,369,282 -0.14(-0.30%)
May 28, 2021 47.19 47.21 47.09 47.13 1,212,965 +0.08(+0.18%)
May 27, 2021 47.19 47.28 47.03 47.05 1,420,457 +0.06(+0.14%)
May 26, 2021 47.04 47.06 46.85 46.98 1,266,886 +0.00(+0.00%)
May 25, 2021 47.27 47.30 46.92 46.98 1,857,386 -0.23(-0.49%)
May 24, 2021 47.19 47.35 47.11 47.21 1,635,127 +0.24(+0.51%)
May 21, 2021 47.07 47.28 46.87 46.97 1,466,274 +0.06(+0.14%)
May 20, 2021 46.60 47.07 46.58 46.91 1,728,726 +0.32(+0.68%)
May 19, 2021 46.28 46.59 45.95 46.59 2,829,453 -0.09(-0.20%)
May 18, 2021 47.06 47.11 46.66 46.68 1,318,801 -0.39(-0.83%)
May 17, 2021 47.11 47.46 46.91 47.07 1,594,878 -0.12(-0.26%)
May 14, 2021 46.98 47.31 46.97 47.19 1,507,466 +0.45(+0.97%)
May 13, 2021 46.09 46.97 46.07 46.74 3,249,860 +0.74(+1.61%)
May 12, 2021 46.72 46.74 45.93 46.00 3,136,467 -0.85(-1.82%)
May 11, 2021 47.04 47.12 46.61 46.85 2,487,168 -0.52(-1.10%)
May 10, 2021 47.61 47.88 47.36 47.37 2,064,251 -0.07(-0.16%)
May 07, 2021 47.17 47.51 47.07 47.45 1,833,124 +0.26(+0.55%)
May 06, 2021 46.78 47.19 46.68 47.19 1,796,725 +0.44(+0.93%)
May 05, 2021 46.80 46.87 46.55 46.75 1,677,004 +0.07(+0.16%)
May 04, 2021 46.52 46.68 46.27 46.68 2,703,660 +0.06(+0.12%)
May 03, 2021 46.58 46.76 46.51 46.62 2,058,179 +0.33(+0.72%)
Apr 30, 2021 46.33 46.34 46.17 46.29 2,336,779 -0.23(-0.50%)
Apr 29, 2021 46.37 46.55 46.19 46.52 2,058,979 +0.39(+0.84%)
Apr 28, 2021 46.25 46.25 46.08 46.13 1,975,043 -0.14(-0.30%)
Apr 27, 2021 46.29 46.33 46.14 46.27 1,953,896 +0.03(+0.06%)
Apr 26, 2021 46.44 46.44 46.21 46.24 1,490,951 -0.13(-0.28%)
Apr 23, 2021 46.08 46.53 45.96 46.37 1,266,892 +0.32(+0.70%)
Apr 22, 2021 46.46 46.50 45.94 46.04 2,527,082 -0.43(-0.92%)
Apr 21, 2021 46.14 46.52 46.10 46.47 1,854,602 +0.33(+0.72%)
Apr 20, 2021 46.21 46.26 45.96 46.14 2,015,325 -0.19(-0.40%)
Apr 19, 2021 46.43 46.46 46.24 46.32 2,493,525 -0.16(-0.34%)
Apr 16, 2021 46.37 46.55 46.35 46.48 1,403,512 +0.31(+0.66%)
Apr 15, 2021 46.01 46.22 45.94 46.17 2,328,701 +0.33(+0.73%)
Apr 14, 2021 45.82 45.97 45.74 45.84 2,529,758 +0.00(+0.00%)
Apr 13, 2021 45.79 45.91 45.63 45.84 2,598,695 -0.06(-0.14%)
Apr 12, 2021 45.85 45.93 45.79 45.91 1,476,431 +0.04(+0.08%)
Apr 09, 2021 45.67 45.87 45.57 45.87 1,674,704 +0.30(+0.65%)
Apr 08, 2021 45.59 45.62 45.41 45.57 1,835,530 +0.07(+0.16%)
Apr 07, 2021 45.52 45.61 45.37 45.50 1,979,651 +0.00(+0.00%)
Apr 06, 2021 45.53 45.62 45.43 45.50 2,424,417 -0.07(-0.16%)
Apr 05, 2021 45.34 45.71 45.31 45.57 2,353,185 +0.53(+1.17%)
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.