Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

58.06 +0.18 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.85 35.91 35.36 35.90 1,869,367 +0.02(+0.05%)
Jul 30, 2020 35.85 35.93 35.47 35.88 1,651,960 -0.27(-0.73%)
Jul 29, 2020 35.82 36.21 35.76 36.14 1,905,641 +0.41(+1.15%)
Jul 28, 2020 35.80 35.96 35.71 35.73 1,580,104 -0.11(-0.31%)
Jul 27, 2020 35.74 35.86 35.58 35.84 2,002,407 +0.10(+0.28%)
Jul 24, 2020 35.93 35.97 35.63 35.74 1,897,119 -0.31(-0.86%)
Jul 23, 2020 36.19 36.30 35.90 36.05 2,069,409 -0.15(-0.40%)
Jul 22, 2020 35.94 36.22 35.90 36.20 2,040,337 +0.24(+0.66%)
Jul 21, 2020 35.79 36.12 35.76 35.96 1,968,545 +0.39(+1.11%)
Jul 20, 2020 35.66 35.69 35.43 35.57 1,370,968 -0.12(-0.33%)
Jul 17, 2020 35.73 35.78 35.56 35.68 1,320,324 +0.08(+0.23%)
Jul 16, 2020 35.45 35.70 35.36 35.60 1,784,307 -0.02(-0.05%)
Jul 15, 2020 35.69 35.72 35.41 35.62 2,638,875 +0.44(+1.25%)
Jul 14, 2020 34.63 35.24 34.51 35.18 3,483,026 +0.41(+1.18%)
Jul 13, 2020 34.97 35.33 34.71 34.77 2,509,099 +0.02(+0.05%)
Jul 10, 2020 34.17 34.77 34.11 34.75 2,108,651 +0.56(+1.63%)
Jul 09, 2020 34.66 34.67 33.89 34.19 1,977,169 -0.44(-1.27%)
Jul 08, 2020 34.59 34.73 34.34 34.63 1,573,027 +0.12(+0.34%)
Jul 07, 2020 34.72 34.82 34.46 34.51 3,468,777 -0.46(-1.31%)
Jul 06, 2020 35.03 35.17 34.82 34.97 2,275,749 +0.41(+1.19%)
Jul 02, 2020 34.80 35.03 34.49 34.56 2,101,003 +0.19(+0.56%)
Jul 01, 2020 34.56 34.69 34.34 34.37 2,251,706 -0.05(-0.13%)
Jun 30, 2020 33.96 34.60 33.93 34.41 2,671,674 +0.42(+1.24%)
Jun 29, 2020 33.68 34.00 33.54 33.99 1,852,503 +0.52(+1.56%)
Jun 26, 2020 34.06 34.08 33.36 33.47 3,084,035 -0.80(-2.32%)
Jun 25, 2020 33.77 34.29 33.59 34.27 2,788,905 +0.39(+1.16%)
Jun 24, 2020 34.48 34.48 33.64 33.87 3,450,945 -0.87(-2.50%)
Jun 23, 2020 35.04 35.10 34.72 34.74 1,752,881 +0.09(+0.26%)
Jun 22, 2020 34.51 34.73 34.28 34.65 2,015,737 +0.04(+0.11%)
Jun 19, 2020 35.39 35.39 34.46 34.61 2,225,343 -0.28(-0.81%)
Jun 18, 2020 34.66 35.00 34.58 34.90 1,602,895 +0.02(+0.05%)
Jun 17, 2020 35.30 35.30 34.80 34.88 2,141,374 -0.29(-0.83%)
Jun 16, 2020 35.58 35.61 34.55 35.17 4,158,331 +0.68(+1.96%)
Jun 15, 2020 33.41 34.63 33.24 34.49 3,030,076 +0.26(+0.77%)
Jun 12, 2020 34.64 34.69 33.53 34.23 3,723,676 +0.56(+1.67%)
Jun 11, 2020 34.89 35.08 33.61 33.67 3,365,571 -2.33(-6.47%)
Jun 10, 2020 36.59 36.59 35.99 35.99 2,313,815 -0.59(-1.62%)
Jun 09, 2020 36.69 36.79 36.44 36.59 2,281,727 -0.55(-1.47%)
Jun 08, 2020 36.78 37.13 36.66 37.13 2,341,840 +0.58(+1.59%)
Jun 05, 2020 36.63 36.93 36.42 36.55 3,272,171 +1.01(+2.84%)
Jun 04, 2020 35.27 35.60 35.22 35.54 1,786,941 +0.13(+0.36%)
Jun 03, 2020 35.06 35.50 35.06 35.41 2,653,067 +0.71(+2.04%)
Jun 02, 2020 34.51 34.70 34.41 34.70 2,040,215 +0.38(+1.11%)
Jun 01, 2020 34.20 34.46 34.08 34.32 2,323,945 +0.04(+0.11%)
May 29, 2020 34.13 34.36 33.73 34.29 2,871,371 +0.05(+0.13%)
May 28, 2020 34.68 34.68 34.16 34.24 2,533,983 -0.16(-0.48%)
May 27, 2020 34.24 34.42 33.75 34.40 2,390,283 +0.75(+2.24%)
May 26, 2020 33.68 33.92 33.59 33.65 34,279,656 +0.78(+2.38%)
May 22, 2020 32.90 32.90 32.65 32.87 2,467,492 -0.03(-0.08%)
May 21, 2020 33.10 33.22 32.79 32.89 2,608,709 -0.23(-0.69%)
May 20, 2020 33.07 33.27 32.96 33.12 2,059,639 +0.56(+1.73%)
May 19, 2020 33.04 33.09 32.56 32.56 2,747,081 -0.55(-1.67%)
May 18, 2020 32.79 33.31 32.79 33.11 2,041,563 +1.25(+3.91%)
May 15, 2020 31.62 31.93 31.45 31.87 3,352,793 -0.01(-0.03%)
May 14, 2020 31.11 31.89 30.76 31.88 5,167,783 +0.49(+1.56%)
May 13, 2020 31.98 31.99 31.14 31.39 4,350,942 -0.68(-2.13%)
May 12, 2020 32.95 32.99 32.07 32.07 2,941,731 -0.75(-2.27%)
May 11, 2020 32.70 32.99 32.57 32.81 2,450,159 -0.15(-0.44%)
May 08, 2020 32.70 33.03 32.63 32.96 2,708,368 +0.67(+2.08%)
May 07, 2020 32.38 32.64 32.24 32.29 4,795,552 +0.33(+1.02%)
May 06, 2020 32.57 32.59 31.96 31.96 2,883,623 -0.38(-1.18%)
May 05, 2020 32.57 32.76 32.33 32.34 2,172,163 +0.17(+0.54%)
May 04, 2020 31.91 32.21 31.68 32.17 2,119,741 +0.02(+0.06%)
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.