Dividend Growth Ishares Core ETF (NY: DGRO )

44.08 USD +0.03 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 44.15 44.21 43.95 44.08 527,000 +0.03(+0.07%)
Nov 25, 2020 44.21 44.21 43.88 44.05 1,478,900 -0.23(-0.52%)
Nov 24, 2020 43.86 44.30 43.77 44.28 1,448,461 +0.87(+2.00%)
Nov 23, 2020 43.22 43.46 43.06 43.41 1,532,846 +0.47(+1.09%)
Nov 20, 2020 43.16 43.19 42.90 42.94 1,189,400 -0.23(-0.53%)
Nov 19, 2020 42.99 43.21 42.71 43.17 1,835,967 +0.13(+0.30%)
Nov 18, 2020 43.72 43.78 43.04 43.04 3,170,847 -0.52(-1.19%)
Nov 17, 2020 43.50 43.72 43.25 43.56 1,835,178 -0.26(-0.59%)
Nov 16, 2020 43.74 43.86 43.42 43.82 2,391,199 +0.70(+1.62%)
Nov 13, 2020 42.73 43.24 42.59 43.12 1,599,800 +0.68(+1.60%)
Nov 12, 2020 42.76 42.79 42.12 42.44 1,351,671 -0.56(-1.30%)
Nov 11, 2020 43.31 43.31 42.78 43.00 1,593,440 +0.01(+0.02%)
Nov 10, 2020 42.73 43.08 42.58 42.99 2,081,183 +0.39(+0.92%)
Nov 09, 2020 43.00 43.63 42.55 42.60 2,679,558 +1.50(+3.65%)
Nov 06, 2020 41.25 41.33 41.00 41.10 1,632,700 -0.12(-0.29%)
Nov 05, 2020 41.08 41.47 41.03 41.22 1,938,531 +0.73(+1.80%)
Nov 04, 2020 40.53 41.16 40.19 40.49 2,664,271 +0.15(+0.37%)
Nov 03, 2020 40.16 40.59 40.07 40.34 1,203,850 +0.71(+1.79%)
Nov 02, 2020 39.45 39.69 39.18 39.63 1,488,168 +0.67(+1.72%)
Oct 30, 2020 38.84 39.03 38.42 38.96 1,768,100 -0.07(-0.18%)
Oct 29, 2020 38.68 39.40 38.37 39.03 1,821,996 +0.27(+0.70%)
Oct 28, 2020 39.25 39.53 38.72 38.76 1,937,791 -1.22(-3.05%)
Oct 27, 2020 40.45 40.45 39.98 39.98 1,492,788 -0.47(-1.16%)
Oct 26, 2020 40.80 40.85 40.05 40.45 1,994,833 -0.79(-1.92%)
Oct 23, 2020 41.31 41.36 40.97 41.24 1,378,800 +0.06(+0.15%)
Oct 22, 2020 40.78 41.22 40.70 41.18 2,040,268 +0.41(+1.01%)
Oct 21, 2020 40.91 41.09 40.76 40.77 1,059,464 -0.17(-0.42%)
Oct 20, 2020 41.00 41.32 40.84 40.94 1,747,658 +0.18(+0.44%)
Oct 19, 2020 41.44 41.53 40.67 40.76 1,327,280 -0.59(-1.43%)
Oct 16, 2020 41.39 41.56 41.26 41.35 1,108,300 +0.10(+0.24%)
Oct 15, 2020 40.78 41.28 40.71 41.25 1,407,859 +0.11(+0.27%)
Oct 14, 2020 41.40 41.57 41.11 41.14 1,397,274 -0.21(-0.51%)
Oct 13, 2020 41.62 41.67 41.22 41.35 1,172,930 -0.41(-0.98%)
Oct 12, 2020 41.43 41.85 41.42 41.76 1,008,106 +0.45(+1.09%)
Oct 09, 2020 41.37 41.49 41.16 41.31 1,498,500 +0.16(+0.39%)
Oct 08, 2020 40.93 41.15 40.86 41.15 1,035,533 +0.42(+1.03%)
Oct 07, 2020 40.44 40.82 40.42 40.73 1,186,677 +0.66(+1.65%)
Oct 06, 2020 40.55 40.92 40.00 40.07 3,575,467 -0.37(-0.91%)
Oct 05, 2020 40.06 40.47 40.05 40.44 2,453,614 +0.67(+1.68%)
Oct 02, 2020 39.26 39.99 39.25 39.77 1,510,200 -0.06(-0.15%)
Oct 01, 2020 40.00 40.12 39.61 39.83 3,151,091 +0.04(+0.10%)
Sep 30, 2020 39.56 40.14 39.52 39.79 2,036,549 +0.33(+0.84%)
Sep 29, 2020 39.77 39.80 39.33 39.46 1,062,463 -0.28(-0.70%)
Sep 28, 2020 39.58 39.90 39.53 39.74 838,362 +0.63(+1.61%)
Sep 25, 2020 38.51 39.21 38.42 39.11 2,007,400 +0.45(+1.16%)
Sep 24, 2020 38.50 39.03 38.22 38.66 1,334,505 +0.11(+0.29%)
Sep 23, 2020 39.44 39.55 38.53 38.55 1,064,210 -1.04(-2.63%)
Sep 22, 2020 39.54 39.75 39.27 39.59 1,174,660 +0.13(+0.33%)
Sep 21, 2020 39.63 39.65 38.96 39.46 1,786,269 -0.74(-1.84%)
Sep 18, 2020 40.60 40.60 39.99 40.20 1,260,400 -0.33(-0.81%)
Sep 17, 2020 40.30 40.69 40.10 40.53 1,749,711 -0.20(-0.49%)
Sep 16, 2020 40.83 41.19 40.70 40.73 1,157,102 +0.11(+0.27%)
Sep 15, 2020 40.93 40.94 40.54 40.62 1,445,288 -0.03(-0.07%)
Sep 14, 2020 40.45 40.84 40.37 40.65 933,890 +0.50(+1.25%)
Sep 11, 2020 40.09 40.28 39.81 40.15 2,111,000 +0.30(+0.75%)
Sep 10, 2020 40.67 40.73 39.76 39.85 2,190,967 -0.65(-1.60%)
Sep 09, 2020 40.30 40.83 40.23 40.50 1,386,109 +0.62(+1.55%)
Sep 08, 2020 40.53 40.56 39.83 39.88 2,237,999 -0.99(-2.42%)
Sep 04, 2020 41.16 41.31 40.26 40.87 2,827,000 +0.00(+0.00%)
Sep 03, 2020 41.95 42.15 40.61 40.87 2,523,173 -1.08(-2.57%)
Sep 02, 2020 41.47 42.08 41.35 41.95 1,493,290 +0.66(+1.60%)
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.