Dividend Growth Ishares Core ETF (NY: DGRO )

51.47 USD -0.13 (-0.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 51.01 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 51.01 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 50.21 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 50.97 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 51.01 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%)
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.