Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

62.03 -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.90 36.92 36.77 36.81 491,121 -0.12(-0.31%)
Nov 27, 2019 36.89 36.96 36.81 36.93 1,339,321 +0.16(+0.44%)
Nov 26, 2019 36.74 36.81 36.66 36.77 1,639,710 +0.05(+0.15%)
Nov 25, 2019 36.60 36.72 36.59 36.72 1,304,503 +0.25(+0.69%)
Nov 22, 2019 36.47 36.50 36.37 36.47 1,269,273 +0.10(+0.27%)
Nov 21, 2019 36.45 36.45 36.23 36.37 1,481,770 -0.04(-0.10%)
Nov 20, 2019 36.49 36.52 36.22 36.40 1,562,537 -0.14(-0.39%)
Nov 19, 2019 36.68 36.68 36.49 36.55 2,215,826 -0.04(-0.12%)
Nov 18, 2019 36.56 36.61 36.50 36.59 935,555 +0.02(+0.05%)
Nov 15, 2019 36.51 36.58 36.40 36.57 1,175,240 +0.21(+0.59%)
Nov 14, 2019 36.30 36.36 36.19 36.36 1,265,685 +0.01(+0.02%)
Nov 13, 2019 36.19 36.40 36.14 36.35 1,979,485 +0.04(+0.10%)
Nov 12, 2019 36.31 36.41 36.23 36.31 1,793,576 +0.06(+0.17%)
Nov 11, 2019 36.17 36.26 36.13 36.25 827,832 -0.05(-0.15%)
Nov 08, 2019 36.20 36.31 36.09 36.31 1,295,723 +0.08(+0.22%)
Nov 07, 2019 36.29 36.39 36.16 36.23 1,189,794 +0.12(+0.32%)
Nov 06, 2019 36.06 36.11 35.95 36.11 1,642,753 +0.06(+0.17%)
Nov 05, 2019 36.08 36.11 35.98 36.05 1,396,160 +0.01(+0.02%)
Nov 04, 2019 36.10 36.12 35.96 36.04 3,541,251 +0.15(+0.42%)
Nov 01, 2019 35.81 35.90 35.75 35.89 1,232,960 +0.28(+0.78%)
Oct 31, 2019 35.71 35.71 35.40 35.61 6,876,206 -0.13(-0.37%)
Oct 30, 2019 35.70 35.77 35.50 35.74 1,023,088 +0.06(+0.18%)
Oct 29, 2019 35.56 35.75 35.54 35.68 1,206,920 +0.11(+0.30%)
Oct 28, 2019 35.56 35.67 35.53 35.57 1,605,052 +0.16(+0.45%)
Oct 25, 2019 35.25 35.48 35.23 35.41 1,266,583 +0.15(+0.43%)
Oct 24, 2019 35.40 35.40 35.16 35.26 1,121,900 -0.03(-0.08%)
Oct 23, 2019 35.19 35.29 35.16 35.29 1,166,724 +0.05(+0.15%)
Oct 22, 2019 35.32 35.40 35.21 35.23 1,092,674 +0.00(+0.00%)
Oct 21, 2019 35.20 35.25 35.15 35.23 1,065,823 +0.21(+0.61%)
Oct 18, 2019 35.00 35.11 34.94 35.02 880,813 -0.06(-0.18%)
Oct 17, 2019 35.10 35.19 35.00 35.08 976,447 +0.14(+0.41%)
Oct 16, 2019 34.98 35.04 34.91 34.94 1,363,092 -0.02(-0.05%)
Oct 15, 2019 34.83 35.08 34.76 34.96 1,029,663 +0.27(+0.77%)
Oct 14, 2019 34.70 34.76 34.63 34.69 2,289,223 -0.04(-0.13%)
Oct 11, 2019 34.70 35.01 34.69 34.73 1,465,184 +0.38(+1.12%)
Oct 10, 2019 34.12 34.46 34.07 34.35 1,264,335 +0.24(+0.71%)
Oct 09, 2019 34.07 34.23 33.96 34.11 937,127 +0.27(+0.79%)
Oct 08, 2019 34.13 34.19 33.83 33.84 1,323,859 -0.51(-1.48%)
Oct 07, 2019 34.42 34.60 34.34 34.35 886,862 -0.16(-0.47%)
Oct 04, 2019 34.12 34.53 34.10 34.51 1,567,286 +0.50(+1.47%)
Oct 03, 2019 33.78 34.01 33.42 34.01 1,955,618 +0.21(+0.63%)
Oct 02, 2019 34.23 34.24 33.62 33.80 1,861,859 -0.62(-1.81%)
Oct 01, 2019 35.04 35.09 34.40 34.42 1,892,971 -0.50(-1.43%)
Sep 30, 2019 34.85 35.02 34.85 34.92 1,059,219 +0.14(+0.41%)
Sep 27, 2019 34.96 34.98 34.61 34.78 1,207,967 -0.04(-0.13%)
Sep 26, 2019 34.90 34.91 34.68 34.82 1,497,176 -0.05(-0.15%)
Sep 25, 2019 34.73 34.92 34.59 34.88 1,004,474 +0.18(+0.51%)
Sep 24, 2019 35.06 35.12 34.61 34.70 2,613,743 -0.21(-0.61%)
Sep 23, 2019 34.74 34.99 34.74 34.91 1,172,676 +0.08(+0.23%)
Sep 20, 2019 35.07 35.11 34.82 34.83 1,038,712 -0.15(-0.43%)
Sep 19, 2019 35.06 35.17 34.94 34.98 980,257 -0.04(-0.10%)
Sep 18, 2019 34.93 35.02 34.73 35.02 1,095,748 +0.06(+0.18%)
Sep 17, 2019 34.84 34.97 34.79 34.96 953,272 +0.07(+0.20%)
Sep 16, 2019 34.91 34.95 34.81 34.89 1,051,572 -0.16(-0.46%)
Sep 13, 2019 35.14 35.17 35.00 35.05 1,316,521 -0.01(-0.03%)
Sep 12, 2019 35.05 35.16 34.91 35.06 1,437,513 +0.13(+0.38%)
Sep 11, 2019 34.73 34.95 34.60 34.92 1,074,599 +0.24(+0.69%)
Sep 10, 2019 34.51 34.68 34.37 34.68 1,051,365 +0.12(+0.36%)
Sep 09, 2019 34.59 34.59 34.43 34.56 948,328 +0.07(+0.21%)
Sep 06, 2019 34.50 34.54 34.41 34.49 1,255,162 +0.06(+0.18%)
Sep 05, 2019 34.33 34.56 34.30 34.43 1,186,843 +0.42(+1.22%)
Sep 04, 2019 33.92 34.01 33.81 34.01 2,704,541 +0.33(+0.97%)
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.