Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

62.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.32 49.36 49.17 49.26 1,497,585 -0.07(-0.15%)
Aug 30, 2021 49.32 49.48 49.28 49.33 1,090,447 +0.07(+0.13%)
Aug 27, 2021 49.08 49.32 49.06 49.27 963,761 +0.25(+0.51%)
Aug 26, 2021 49.27 49.28 49.00 49.01 1,391,401 -0.24(-0.49%)
Aug 25, 2021 49.20 49.38 49.09 49.26 1,161,141 +0.06(+0.11%)
Aug 24, 2021 49.33 49.33 49.17 49.20 2,660,232 -0.08(-0.17%)
Aug 23, 2021 49.29 49.44 49.26 49.28 1,308,570 +0.20(+0.40%)
Aug 20, 2021 48.85 49.18 48.73 49.09 1,505,065 +0.29(+0.59%)
Aug 19, 2021 48.37 48.93 48.36 48.80 1,840,445 +0.07(+0.13%)
Aug 18, 2021 49.19 49.35 48.70 48.73 1,349,675 -0.56(-1.13%)
Aug 17, 2021 49.26 49.34 48.94 49.29 1,400,026 -0.21(-0.41%)
Aug 16, 2021 49.13 49.51 48.99 49.50 1,268,300 +0.27(+0.55%)
Aug 13, 2021 49.17 49.24 49.12 49.23 1,376,071 +0.10(+0.21%)
Aug 12, 2021 49.04 49.14 48.94 49.13 1,208,263 +0.09(+0.19%)
Aug 11, 2021 48.91 49.05 48.89 49.03 1,667,621 +0.22(+0.46%)
Aug 10, 2021 48.59 48.82 48.51 48.81 1,224,753 +0.26(+0.54%)
Aug 09, 2021 48.54 48.60 48.44 48.55 1,458,227 -0.03(-0.06%)
Aug 06, 2021 48.51 48.63 48.47 48.58 1,173,031 +0.16(+0.33%)
Aug 05, 2021 48.32 48.42 48.25 48.42 916,665 +0.22(+0.46%)
Aug 04, 2021 48.39 48.46 48.19 48.19 1,577,570 -0.37(-0.77%)
Aug 03, 2021 48.23 48.57 48.01 48.57 1,778,859 +0.45(+0.93%)
Aug 02, 2021 48.39 48.50 48.07 48.12 1,444,335 -0.06(-0.12%)
Jul 30, 2021 48.11 48.37 48.11 48.18 1,887,816 -0.07(-0.15%)
Jul 29, 2021 48.18 48.34 48.15 48.25 1,058,495 +0.30(+0.62%)
Jul 28, 2021 48.12 48.12 47.84 47.95 1,536,871 -0.13(-0.27%)
Jul 27, 2021 47.94 48.09 47.74 48.08 1,412,467 -0.02(-0.04%)
Jul 26, 2021 47.96 48.12 47.89 48.10 1,082,895 +0.07(+0.14%)
Jul 23, 2021 47.86 48.08 47.77 48.04 1,180,186 +0.37(+0.78%)
Jul 22, 2021 47.72 47.72 47.51 47.66 1,469,213 -0.06(-0.12%)
Jul 21, 2021 47.62 47.76 47.58 47.72 1,110,483 +0.30(+0.63%)
Jul 20, 2021 46.90 47.61 46.85 47.42 1,644,698 +0.60(+1.27%)
Jul 19, 2021 47.01 47.11 46.47 46.82 2,925,429 -0.70(-1.47%)
Jul 16, 2021 47.89 47.91 47.48 47.52 1,125,435 -0.23(-0.49%)
Jul 15, 2021 47.55 47.77 47.52 47.76 1,187,731 +0.03(+0.06%)
Jul 14, 2021 47.74 47.81 47.53 47.73 1,235,369 +0.12(+0.25%)
Jul 13, 2021 47.72 47.78 47.56 47.61 1,476,135 -0.18(-0.37%)
Jul 12, 2021 47.56 47.80 47.47 47.78 1,665,181 +0.16(+0.33%)
Jul 09, 2021 47.30 47.66 47.30 47.63 1,302,790 +0.54(+1.15%)
Jul 08, 2021 46.94 47.20 46.79 47.08 2,673,116 -0.42(-0.88%)
Jul 07, 2021 47.20 47.52 47.16 47.50 1,537,706 +0.28(+0.59%)
Jul 06, 2021 47.47 47.47 46.90 47.22 1,600,346 -0.30(-0.63%)
Jul 02, 2021 47.35 47.56 47.26 47.52 1,426,950 +0.27(+0.57%)
Jul 01, 2021 47.06 47.26 47.01 47.25 1,892,346 +0.31(+0.66%)
Jun 30, 2021 46.80 47.04 46.80 46.94 1,400,805 +0.10(+0.22%)
Jun 29, 2021 46.95 47.04 46.79 46.84 1,383,467 -0.03(-0.06%)
Jun 28, 2021 46.91 46.94 46.75 46.87 2,260,853 +0.00(+0.00%)
Jun 25, 2021 46.67 46.93 46.59 46.87 1,439,491 +0.30(+0.64%)
Jun 24, 2021 46.50 46.61 46.41 46.57 1,653,025 +0.33(+0.71%)
Jun 23, 2021 46.47 46.47 46.24 46.25 1,653,615 -0.21(-0.46%)
Jun 22, 2021 46.39 46.57 46.23 46.46 1,762,967 +0.08(+0.18%)
Jun 21, 2021 45.91 46.39 45.88 46.38 1,825,099 +0.76(+1.68%)
Jun 18, 2021 46.05 46.06 45.61 45.61 2,602,546 -0.85(-1.83%)
Jun 17, 2021 46.75 46.80 46.21 46.46 2,123,594 -0.29(-0.62%)
Jun 16, 2021 47.11 47.12 46.57 46.75 2,268,515 -0.34(-0.73%)
Jun 15, 2021 47.16 47.18 46.96 47.09 1,360,472 -0.04(-0.08%)
Jun 14, 2021 47.20 47.20 46.87 47.13 1,634,478 -0.09(-0.20%)
Jun 11, 2021 47.26 47.28 47.01 47.22 1,331,887 +0.06(+0.12%)
Jun 10, 2021 47.21 47.34 47.04 47.17 1,174,259 +0.15(+0.32%)
Jun 09, 2021 47.11 47.19 47.00 47.02 1,743,872 -0.07(-0.16%)
Jun 08, 2021 47.19 47.23 46.90 47.09 1,823,093 -0.10(-0.22%)
Jun 07, 2021 47.41 47.41 47.12 47.19 1,998,823 -0.16(-0.33%)
Jun 04, 2021 47.28 47.38 47.21 47.35 1,272,010 +0.26(+0.55%)
Jun 03, 2021 46.89 47.17 46.78 47.09 1,519,759 +0.02(+0.04%)
Jun 02, 2021 47.06 47.17 46.92 47.07 1,484,274 +0.08(+0.18%)
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.