Dividend Growth Ishares Core ETF (NY: DGRO )

50.88 USD +0.47 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 50.44 50.89 50.33 50.88 1,666,261 +0.47(+0.93%)
May 05, 2021 50.46 50.54 50.20 50.41 1,555,233 +0.08(+0.16%)
May 04, 2021 50.16 50.33 49.89 50.33 2,507,341 +0.06(+0.12%)
May 03, 2021 50.23 50.42 50.15 50.27 1,908,730 +0.36(+0.72%)
Apr 30, 2021 49.96 49.97 49.78 49.91 2,167,100 -0.25(-0.50%)
Apr 29, 2021 50.00 50.20 49.81 50.16 1,909,472 +0.42(+0.84%)
Apr 28, 2021 49.87 49.87 49.69 49.74 1,831,631 -0.15(-0.30%)
Apr 27, 2021 49.91 49.96 49.75 49.89 1,812,019 +0.03(+0.06%)
Apr 26, 2021 50.08 50.08 49.82 49.86 1,382,690 -0.14(-0.28%)
Apr 23, 2021 49.69 50.17 49.56 50.00 1,174,900 +0.35(+0.70%)
Apr 22, 2021 50.10 50.14 49.54 49.65 2,343,585 -0.46(-0.92%)
Apr 21, 2021 49.75 50.16 49.71 50.11 1,719,935 +0.36(+0.72%)
Apr 20, 2021 49.83 49.88 49.56 49.75 1,868,988 -0.20(-0.40%)
Apr 19, 2021 50.07 50.10 49.86 49.95 2,312,465 -0.17(-0.34%)
Apr 16, 2021 50.00 50.20 49.98 50.12 1,301,600 +0.33(+0.66%)
Apr 15, 2021 49.61 49.84 49.54 49.79 2,159,609 +0.36(+0.73%)
Apr 14, 2021 49.41 49.57 49.32 49.43 2,346,067 +0.00(+0.00%)
Apr 13, 2021 49.38 49.50 49.20 49.43 2,409,998 -0.07(-0.14%)
Apr 12, 2021 49.44 49.53 49.38 49.50 1,369,224 +0.04(+0.08%)
Apr 09, 2021 49.25 49.46 49.14 49.46 1,553,100 +0.32(+0.65%)
Apr 08, 2021 49.16 49.19 48.97 49.14 1,702,248 +0.08(+0.16%)
Apr 07, 2021 49.08 49.18 48.93 49.06 1,835,904 +0.00(+0.00%)
Apr 06, 2021 49.09 49.19 48.99 49.06 2,248,375 -0.08(-0.16%)
Apr 05, 2021 48.89 49.29 48.86 49.14 2,182,315 +0.57(+1.17%)
Apr 01, 2021 48.38 48.58 48.20 48.57 2,952,500 +0.30(+0.62%)
Mar 31, 2021 48.38 48.48 48.26 48.27 2,057,031 -0.08(-0.17%)
Mar 30, 2021 48.49 48.52 48.20 48.35 3,040,314 -0.19(-0.39%)
Mar 29, 2021 48.35 48.67 48.21 48.54 3,161,696 -0.02(-0.04%)
Mar 26, 2021 47.83 48.60 47.79 48.56 2,308,200 +0.92(+1.93%)
Mar 25, 2021 47.19 47.74 46.95 47.64 2,767,387 +0.21(+0.44%)
Mar 24, 2021 47.56 47.92 47.42 47.43 2,039,364 +0.01(+0.02%)
Mar 23, 2021 47.70 47.84 47.30 47.42 2,427,364 -0.35(-0.73%)
Mar 22, 2021 47.51 47.84 47.45 47.77 1,655,543 +0.23(+0.48%)
Mar 19, 2021 47.69 47.75 47.24 47.54 2,375,800 -0.18(-0.38%)
Mar 18, 2021 47.85 48.24 47.65 47.72 2,138,150 -0.17(-0.35%)
Mar 17, 2021 47.86 47.94 47.60 47.89 1,678,160 +0.10(+0.21%)
Mar 16, 2021 47.81 47.88 47.70 47.79 1,985,002 -0.04(-0.08%)
Mar 15, 2021 47.62 47.85 47.31 47.83 2,464,412 +0.27(+0.57%)
Mar 12, 2021 47.33 47.57 47.27 47.56 2,097,300 +0.35(+0.74%)
Mar 11, 2021 47.28 47.50 47.09 47.21 2,008,633 +0.10(+0.21%)
Mar 10, 2021 46.78 47.27 46.78 47.11 2,456,615 +0.49(+1.05%)
Mar 09, 2021 46.68 47.04 46.56 46.62 1,932,851 +0.22(+0.47%)
Mar 08, 2021 46.38 47.03 46.22 46.40 3,410,782 +0.21(+0.45%)
Mar 05, 2021 45.71 46.35 45.21 46.19 3,138,300 +0.95(+2.10%)
Mar 04, 2021 45.78 46.03 44.77 45.24 5,153,984 -0.59(-1.29%)
Mar 03, 2021 46.03 46.24 45.81 45.83 2,230,662 -0.23(-0.50%)
Mar 02, 2021 46.33 46.37 46.03 46.06 2,005,529 -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.