Indicators

Dividend Growth Ishares Core ETF (NY: DGRO )

57.59 +0.78 (+1.37%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.00	48.46	47.93	48.37	2,457,633	+0.28(+0.58%)
Jul 28, 2022	47.64	48.23	47.32	48.10	1,571,081	+0.43(+0.90%)
Jul 27, 2022	47.12	47.85	47.02	47.67	1,427,380	+0.71(+1.51%)
Jul 26, 2022	47.04	47.14	46.85	46.96	1,257,333	-0.26(-0.55%)
Jul 25, 2022	47.18	47.33	46.98	47.22	2,041,832	+0.14(+0.30%)
Jul 22, 2022	47.28	47.42	46.80	47.07	1,865,599	-0.10(-0.20%)
Jul 21, 2022	46.78	47.19	46.56	47.17	1,600,856	+0.32(+0.69%)
Jul 20, 2022	46.78	46.98	46.56	46.85	2,322,664	+0.03(+0.06%)
Jul 19, 2022	46.19	46.87	46.14	46.82	2,627,432	+1.10(+2.40%)
Jul 18, 2022	46.46	46.53	45.59	45.72	1,308,701	-0.42(-0.91%)
Jul 15, 2022	45.79	46.17	45.60	46.14	1,734,390	+0.87(+1.92%)
Jul 14, 2022	44.87	45.34	44.61	45.27	1,485,549	-0.20(-0.44%)
Jul 13, 2022	45.23	45.77	45.04	45.47	1,523,732	-0.23(-0.50%)
Jul 12, 2022	45.90	46.26	45.52	45.70	1,280,011	-0.28(-0.60%)
Jul 11, 2022	46.02	46.24	45.89	45.98	1,869,684	-0.29(-0.62%)
Jul 08, 2022	46.26	46.47	46.05	46.26	1,336,400	-0.05(-0.10%)
Jul 07, 2022	46.12	46.42	46.05	46.31	1,992,304	+0.45(+0.98%)
Jul 06, 2022	45.75	46.17	45.54	45.86	1,573,342	+0.15(+0.33%)
Jul 05, 2022	45.34	45.72	44.82	45.71	1,475,311	-0.23(-0.50%)

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.