Dividend Growth Ishares Core ETF (NY: DGRO )

62.75 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 24, 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 1,400,815 +0.10(+0.22%)
Jun 29, 2021 46.95 47.04 46.79 46.84 1,383,477 -0.03(-0.06%)
Jun 28, 2021 46.91 46.94 46.75 46.87 2,260,869 +0.00(+0.00%)
Jun 25, 2021 46.66 46.93 46.59 46.87 1,439,502 +0.30(+0.64%)
Jun 24, 2021 46.50 46.61 46.41 46.57 1,653,037 +0.33(+0.71%)
Jun 23, 2021 46.47 46.47 46.24 46.25 1,653,627 -0.21(-0.46%)
Jun 22, 2021 46.39 46.57 46.23 46.46 1,762,980 +0.08(+0.18%)
Jun 21, 2021 45.91 46.39 45.88 46.38 1,825,112 +0.76(+1.68%)
Jun 18, 2021 46.05 46.06 45.61 45.61 2,602,565 -0.85(-1.83%)
Jun 17, 2021 46.75 46.80 46.21 46.46 2,123,609 -0.29(-0.62%)
Jun 16, 2021 47.11 47.12 46.57 46.75 2,268,532 -0.34(-0.73%)
Jun 15, 2021 47.16 47.18 46.96 47.09 1,360,482 -0.04(-0.08%)
Jun 14, 2021 47.20 47.20 46.87 47.13 1,634,490 -0.09(-0.20%)
Jun 11, 2021 47.26 47.28 47.01 47.22 1,331,897 +0.06(+0.12%)
Jun 10, 2021 47.21 47.34 47.04 47.17 1,174,267 +0.15(+0.32%)
Jun 09, 2021 47.11 47.19 47.00 47.02 1,743,885 -0.07(-0.16%)
Jun 08, 2021 47.19 47.23 46.90 47.09 1,823,106 -0.10(-0.22%)
Jun 07, 2021 47.41 47.41 47.12 47.19 1,998,837 -0.16(-0.33%)
Jun 04, 2021 47.28 47.38 47.20 47.35 1,272,019 +0.26(+0.55%)
Jun 03, 2021 46.89 47.17 46.78 47.09 1,519,770 +0.02(+0.04%)
Jun 02, 2021 47.06 47.17 46.92 47.07 1,484,285 +0.08(+0.18%)
Jun 01, 2021 47.41 47.45 46.94 46.99 1,369,292 -0.14(-0.30%)
May 28, 2021 47.19 47.21 47.09 47.13 1,212,974 +0.08(+0.18%)
May 27, 2021 47.19 47.28 47.03 47.05 1,420,468 +0.06(+0.14%)
May 26, 2021 47.04 47.06 46.85 46.98 1,266,895 +0.00(+0.00%)
May 25, 2021 47.27 47.30 46.92 46.98 1,857,399 -0.23(-0.49%)
May 24, 2021 47.19 47.35 47.11 47.21 1,635,139 +0.24(+0.51%)
May 21, 2021 47.07 47.28 46.87 46.97 1,466,285 +0.06(+0.14%)
May 20, 2021 46.60 47.07 46.58 46.91 1,728,739 +0.32(+0.68%)
May 19, 2021 46.28 46.59 45.95 46.59 2,829,473 -0.09(-0.20%)
May 18, 2021 47.06 47.11 46.66 46.68 1,318,810 -0.39(-0.83%)
May 17, 2021 47.11 47.46 46.91 47.07 1,594,890 -0.12(-0.26%)
May 14, 2021 46.98 47.31 46.97 47.19 1,507,477 +0.45(+0.97%)
May 13, 2021 46.09 46.97 46.07 46.74 3,249,883 +0.74(+1.61%)
May 12, 2021 46.72 46.74 45.93 46.00 3,136,489 -0.85(-1.82%)
May 11, 2021 47.04 47.12 46.61 46.85 2,487,186 -0.52(-1.10%)
May 10, 2021 47.61 47.88 47.36 47.37 2,064,266 -0.07(-0.16%)
May 07, 2021 47.17 47.51 47.07 47.44 1,833,137 +0.26(+0.55%)
May 06, 2021 46.78 47.19 46.68 47.19 1,796,738 +0.44(+0.93%)
May 05, 2021 46.80 46.87 46.55 46.75 1,677,016 +0.07(+0.16%)
May 04, 2021 46.52 46.68 46.27 46.68 2,703,679 +0.06(+0.12%)
May 03, 2021 46.58 46.76 46.51 46.62 2,058,194 +0.33(+0.72%)
Apr 30, 2021 46.33 46.34 46.16 46.29 2,336,795 -0.23(-0.50%)
Apr 29, 2021 46.37 46.55 46.19 46.52 2,058,994 +0.39(+0.84%)
Apr 28, 2021 46.25 46.25 46.08 46.13 1,975,057 -0.14(-0.30%)
Apr 27, 2021 46.29 46.33 46.14 46.27 1,953,910 +0.03(+0.06%)
Apr 26, 2021 46.44 46.44 46.20 46.24 1,490,962 -0.13(-0.28%)
Apr 23, 2021 46.08 46.53 45.96 46.37 1,266,901 +0.32(+0.70%)
Apr 22, 2021 46.46 46.50 45.94 46.04 2,527,100 -0.43(-0.92%)
Apr 21, 2021 46.14 46.52 46.10 46.47 1,854,615 +0.33(+0.72%)
Apr 20, 2021 46.21 46.26 45.96 46.14 2,015,340 -0.19(-0.40%)
Apr 19, 2021 46.43 46.46 46.24 46.32 2,493,543 -0.16(-0.34%)
Apr 16, 2021 46.37 46.55 46.35 46.48 1,403,522 +0.31(+0.66%)
Apr 15, 2021 46.01 46.22 45.94 46.17 2,328,718 +0.33(+0.73%)
Apr 14, 2021 45.82 45.97 45.74 45.84 2,529,777 +0.00(+0.00%)
Apr 13, 2021 45.79 45.91 45.63 45.84 2,598,714 -0.06(-0.14%)
Apr 12, 2021 45.85 45.93 45.79 45.91 1,476,441 +0.04(+0.08%)
Apr 09, 2021 45.67 45.87 45.57 45.87 1,674,716 +0.30(+0.65%)
Apr 08, 2021 45.59 45.62 45.41 45.57 1,835,543 +0.07(+0.16%)
Apr 07, 2021 45.52 45.61 45.37 45.50 1,979,665 +0.00(+0.00%)
Apr 06, 2021 45.53 45.62 45.43 45.50 2,424,435 -0.07(-0.16%)
Apr 05, 2021 45.34 45.71 45.31 45.57 2,353,202 +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.