Indicators

Dividend Growth Ishares Core ETF (NY: DGRO )

55.71 +0.41 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.44	47.46	47.33	47.37	1,206,779	+0.08(+0.18%)
May 27, 2021	47.43	47.52	47.27	47.29	1,413,214	+0.07(+0.14%)
May 26, 2021	47.28	47.30	47.09	47.22	1,260,426	+0.00(+0.00%)
May 25, 2021	47.51	47.54	47.16	47.22	1,847,914	-0.23(-0.49%)
May 24, 2021	47.44	47.60	47.35	47.46	1,626,789	+0.24(+0.51%)
May 21, 2021	47.32	47.52	47.11	47.21	1,458,797	+0.07(+0.14%)
May 20, 2021	46.84	47.32	46.82	47.15	1,719,911	+0.32(+0.68%)
May 19, 2021	46.51	46.83	46.19	46.83	2,815,024	-0.09(-0.20%)
May 18, 2021	47.31	47.35	46.90	46.92	1,312,076	-0.39(-0.83%)
May 17, 2021	47.35	47.71	47.15	47.32	1,586,745	-0.12(-0.26%)
May 14, 2021	47.22	47.55	47.21	47.44	1,499,779	+0.46(+0.97%)
May 13, 2021	46.33	47.21	46.31	46.98	3,233,287	+0.75(+1.61%)
May 12, 2021	46.96	46.98	46.17	46.23	3,120,472	-0.86(-1.82%)
May 11, 2021	47.28	47.36	46.85	47.09	2,474,484	-0.52(-1.10%)
May 10, 2021	47.86	48.12	47.60	47.61	2,053,724	-0.07(-0.16%)
May 07, 2021	47.41	47.75	47.32	47.69	1,823,776	+0.26(+0.55%)
May 06, 2021	47.02	47.44	46.91	47.43	1,787,563	+0.44(+0.93%)
May 05, 2021	47.04	47.11	46.79	46.99	1,668,452	+0.07(+0.16%)
May 04, 2021	46.76	46.91	46.50	46.91	2,689,872	+0.06(+0.12%)

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.