Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

58.06 +0.18 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 41.55 41.60 40.76 40.89 3,702,095 -0.80(-1.91%)
Jan 28, 2021 41.58 42.10 41.49 41.69 2,078,342 +0.41(+0.99%)
Jan 27, 2021 41.89 41.89 41.10 41.28 2,898,263 -0.99(-2.35%)
Jan 26, 2021 42.52 42.52 42.25 42.27 2,036,729 -0.13(-0.31%)
Jan 25, 2021 42.20 42.41 41.94 42.40 2,192,069 +0.19(+0.44%)
Jan 22, 2021 42.15 42.36 42.06 42.22 1,618,035 -0.20(-0.48%)
Jan 21, 2021 42.52 42.55 42.32 42.42 1,460,183 -0.08(-0.20%)
Jan 20, 2021 42.46 42.59 42.27 42.50 2,267,404 +0.14(+0.33%)
Jan 19, 2021 42.48 42.57 42.28 42.36 3,707,892 +0.13(+0.31%)
Jan 15, 2021 42.26 42.41 41.94 42.23 1,649,534 -0.27(-0.63%)
Jan 14, 2021 42.60 42.72 42.47 42.50 1,714,146 +0.01(+0.02%)
Jan 13, 2021 42.46 42.62 42.34 42.49 1,376,097 +0.06(+0.13%)
Jan 12, 2021 42.38 42.54 42.22 42.44 1,747,874 +0.08(+0.20%)
Jan 11, 2021 42.07 42.44 42.06 42.35 1,560,079 +0.05(+0.11%)
Jan 08, 2021 42.38 42.39 41.90 42.31 1,943,497 +0.05(+0.11%)
Jan 07, 2021 42.21 42.45 42.07 42.26 1,672,482 +0.32(+0.75%)
Jan 06, 2021 41.20 42.22 41.20 41.95 2,623,447 +0.76(+1.85%)
Jan 05, 2021 40.92 41.28 40.77 41.19 1,694,111 +0.22(+0.54%)
Jan 04, 2021 41.67 41.67 40.58 40.96 2,636,742 -0.58(-1.41%)
Dec 31, 2020 41.55 41.55 41.55 1,295,878 +0.34(+0.83%)
Dec 30, 2020 41.25 41.34 41.17 41.20 1,295,878 +0.06(+0.14%)
Dec 29, 2020 41.42 41.42 41.05 41.15 1,739,624 -0.06(-0.16%)
Dec 28, 2020 41.28 41.41 41.18 41.21 1,024,242 +0.20(+0.50%)
Dec 24, 2020 40.94 41.02 40.82 41.01 581,452 +0.18(+0.43%)
Dec 23, 2020 40.88 41.05 40.83 40.83 1,157,690 +0.13(+0.32%)
Dec 22, 2020 40.92 40.92 40.68 40.70 1,477,925 -0.21(-0.52%)
Dec 21, 2020 40.69 40.98 40.27 40.92 2,002,035 -0.07(-0.18%)
Dec 18, 2020 41.22 41.22 40.79 40.99 1,969,603 -0.18(-0.43%)
Dec 17, 2020 41.18 41.21 41.05 41.17 1,343,731 +0.18(+0.43%)
Dec 16, 2020 41.10 41.10 40.89 40.99 10,040,236 -0.06(-0.14%)
Dec 15, 2020 40.82 41.12 40.67 41.05 1,355,270 +0.53(+1.30%)
Dec 14, 2020 41.24 41.24 40.51 40.52 1,723,051 -0.37(-0.90%)
Dec 11, 2020 40.81 40.94 40.58 40.89 1,882,030 -0.15(-0.36%)
Dec 10, 2020 41.00 41.12 40.90 41.03 1,578,313 -0.07(-0.18%)
Dec 09, 2020 41.38 41.42 40.96 41.11 1,913,617 -0.11(-0.27%)
Dec 08, 2020 40.90 41.30 40.89 41.22 1,929,163 +0.15(+0.36%)
Dec 07, 2020 41.16 41.16 40.93 41.07 1,679,609 -0.21(-0.51%)
Dec 04, 2020 40.96 41.29 40.94 41.28 1,245,533 +0.47(+1.15%)
Dec 03, 2020 40.85 41.02 40.69 40.81 1,440,829 -0.03(-0.07%)
Dec 02, 2020 40.57 40.86 40.56 40.84 1,365,992 +0.21(+0.52%)
Dec 01, 2020 40.76 40.99 40.61 40.63 1,973,419 +0.38(+0.94%)
Nov 30, 2020 40.47 40.48 40.14 40.25 8,478,057 -0.36(-0.88%)
Nov 27, 2020 40.67 40.73 40.49 40.61 572,022 +0.03(+0.07%)
Nov 25, 2020 40.73 40.73 40.43 40.58 1,605,245 -0.21(-0.52%)
Nov 24, 2020 40.41 40.81 40.33 40.79 1,572,206 +0.80(+2.00%)
Nov 23, 2020 39.82 40.04 39.67 39.99 1,663,800 +0.43(+1.09%)
Nov 20, 2020 39.76 39.79 39.52 39.56 1,291,013 -0.21(-0.53%)
Nov 19, 2020 39.61 39.80 39.35 39.77 1,992,817 +0.12(+0.30%)
Nov 18, 2020 40.28 40.34 39.65 39.65 3,441,739 -0.48(-1.19%)
Nov 17, 2020 40.08 40.27 39.85 40.13 1,991,961 -0.24(-0.59%)
Nov 16, 2020 40.30 40.41 40.00 40.37 2,595,484 +0.64(+1.62%)
Nov 13, 2020 39.37 39.84 39.24 39.73 1,736,474 +0.63(+1.60%)
Nov 12, 2020 39.39 39.42 38.81 39.10 1,467,147 -0.52(-1.30%)
Nov 11, 2020 39.90 39.90 39.42 39.62 1,729,571 +0.01(+0.02%)
Nov 10, 2020 39.37 39.69 39.23 39.61 2,258,983 +0.36(+0.92%)
Nov 09, 2020 39.62 40.20 39.20 39.25 2,908,478 +1.38(+3.65%)
Nov 06, 2020 38.00 38.08 37.77 37.87 1,772,185 -0.11(-0.29%)
Nov 05, 2020 37.85 38.20 37.80 37.98 2,104,144 +0.67(+1.80%)
Nov 04, 2020 37.34 37.92 37.03 37.30 2,891,885 +0.14(+0.37%)
Nov 03, 2020 37.00 37.39 36.92 37.16 1,306,697 +0.65(+1.79%)
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.