Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

58.06 +0.18 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 46.82 47.00 46.75 46.86 2,047,683 +0.34(+0.72%)
Apr 30, 2021 46.57 46.57 46.40 46.52 2,324,862 -0.23(-0.50%)
Apr 29, 2021 46.61 46.79 46.43 46.76 2,048,479 +0.39(+0.84%)
Apr 28, 2021 46.49 46.49 46.32 46.36 1,964,971 -0.14(-0.30%)
Apr 27, 2021 46.52 46.57 46.37 46.50 1,943,932 +0.03(+0.06%)
Apr 26, 2021 46.68 46.68 46.44 46.48 1,483,348 -0.13(-0.28%)
Apr 23, 2021 46.32 46.77 46.20 46.61 1,260,431 +0.33(+0.71%)
Apr 22, 2021 46.70 46.74 46.18 46.28 2,514,195 -0.43(-0.92%)
Apr 21, 2021 46.37 46.76 46.34 46.71 1,845,144 +0.34(+0.72%)
Apr 20, 2021 46.45 46.50 46.20 46.37 2,005,048 -0.19(-0.40%)
Apr 19, 2021 46.67 46.70 46.48 46.56 2,480,810 -0.16(-0.34%)
Apr 16, 2021 46.61 46.79 46.59 46.72 1,396,355 +0.31(+0.66%)
Apr 15, 2021 46.24 46.46 46.18 46.41 2,316,826 +0.34(+0.73%)
Apr 14, 2021 46.06 46.21 45.97 46.08 2,516,858 +0.00(+0.00%)
Apr 13, 2021 46.03 46.14 45.86 46.08 2,585,443 -0.07(-0.14%)
Apr 12, 2021 46.09 46.17 46.03 46.14 1,468,902 +0.04(+0.08%)
Apr 09, 2021 45.91 46.10 45.81 46.10 1,666,164 +0.30(+0.65%)
Apr 08, 2021 45.82 45.85 45.65 45.81 1,826,169 +0.07(+0.16%)
Apr 07, 2021 45.75 45.84 45.61 45.73 1,969,555 +0.00(+0.00%)
Apr 06, 2021 45.76 45.85 45.67 45.73 2,412,054 -0.07(-0.16%)
Apr 05, 2021 45.57 45.94 45.54 45.81 2,341,185 +0.53(+1.17%)
Apr 01, 2021 45.10 45.28 44.93 45.27 3,167,438 +0.28(+0.62%)
Mar 31, 2021 45.10 45.19 44.99 44.99 2,206,780 -0.07(-0.17%)
Mar 30, 2021 45.20 45.23 44.93 45.07 3,261,645 -0.18(-0.39%)
Mar 29, 2021 45.07 45.37 44.94 45.25 3,391,864 -0.02(-0.04%)
Mar 26, 2021 44.58 45.30 44.55 45.26 2,476,234 +0.86(+1.93%)
Mar 25, 2021 43.99 44.50 43.76 44.41 2,968,849 +0.44(+1.00%)
Mar 24, 2021 44.09 44.43 43.96 43.97 2,199,988 +0.01(+0.02%)
Mar 23, 2021 44.22 44.34 43.85 43.96 2,618,547 -0.32(-0.73%)
Mar 22, 2021 44.04 44.35 43.99 44.28 1,785,936 +0.21(+0.48%)
Mar 19, 2021 44.21 44.26 43.79 44.07 2,562,922 -0.17(-0.38%)
Mar 18, 2021 44.36 44.72 44.17 44.24 2,306,554 -0.16(-0.36%)
Mar 17, 2021 44.37 44.44 44.13 44.39 1,810,335 +0.09(+0.21%)
Mar 16, 2021 44.32 44.38 44.22 44.30 2,141,344 -0.04(-0.08%)
Mar 15, 2021 44.14 44.36 43.86 44.34 2,658,513 +0.25(+0.57%)
Mar 12, 2021 43.87 44.10 43.82 44.09 2,262,487 +0.32(+0.74%)
Mar 11, 2021 43.83 44.03 43.65 43.76 2,166,836 +0.09(+0.21%)
Mar 10, 2021 43.36 43.82 43.36 43.67 2,650,102 +0.45(+1.05%)
Mar 09, 2021 43.27 43.61 43.16 43.22 2,085,086 +0.20(+0.47%)
Mar 08, 2021 42.99 43.60 42.85 43.01 3,679,421 +0.19(+0.45%)
Mar 05, 2021 42.37 42.97 41.91 42.82 3,385,478 +0.88(+2.10%)
Mar 04, 2021 42.44 42.67 41.50 41.94 5,559,921 -0.55(-1.29%)
Mar 03, 2021 42.67 42.86 42.47 42.48 2,406,353 -0.21(-0.50%)
Mar 02, 2021 42.95 42.98 42.67 42.70 2,163,488 -0.21(-0.50%)
Mar 01, 2021 42.53 43.13 42.51 42.91 3,280,421 +0.92(+2.19%)
Feb 26, 2021 42.62 42.62 41.97 41.99 4,044,925 -0.45(-1.07%)
Feb 25, 2021 43.21 43.22 42.29 42.45 2,820,623 -0.72(-1.68%)
Feb 24, 2021 42.73 43.25 42.61 43.17 1,832,591 +0.42(+0.98%)
Feb 23, 2021 42.65 42.88 42.35 42.75 2,532,586 +0.09(+0.22%)
Feb 22, 2021 42.61 42.79 42.53 42.66 2,722,841 -0.14(-0.33%)
Feb 19, 2021 42.90 42.98 42.76 42.80 1,657,409 +0.00(+0.00%)
Feb 18, 2021 42.69 42.87 42.55 42.80 1,784,975 -0.08(-0.19%)
Feb 17, 2021 42.72 42.92 42.57 42.88 1,562,972 +0.07(+0.17%)
Feb 16, 2021 43.00 43.00 42.77 42.81 1,742,706 -0.01(-0.02%)
Feb 12, 2021 42.59 42.85 42.59 42.82 1,392,789 +0.15(+0.35%)
Feb 11, 2021 42.76 42.79 42.40 42.67 1,495,690 +0.02(+0.04%)
Feb 10, 2021 42.84 42.84 42.43 42.65 2,153,873 -0.02(-0.04%)
Feb 09, 2021 42.62 42.72 42.50 42.67 1,886,261 +0.01(+0.02%)
Feb 08, 2021 42.56 42.66 42.45 42.66 1,486,449 +0.28(+0.66%)
Feb 05, 2021 42.58 42.58 42.34 42.38 1,848,350 +0.09(+0.22%)
Feb 04, 2021 41.87 42.29 41.83 42.29 1,837,503 +0.48(+1.15%)
Feb 03, 2021 41.83 41.91 41.63 41.81 1,572,966 -0.04(-0.09%)
Feb 02, 2021 41.71 42.07 41.63 41.84 1,475,557 +0.53(+1.28%)
Feb 01, 2021 41.28 41.47 41.02 41.32 9,472,125 +0.43(+1.04%)
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%)
Nov 02, 2020 36.34 36.57 36.10 36.51 1,615,305 +0.62(+1.72%)
Oct 30, 2020 35.78 35.96 35.40 35.89 1,919,152 -0.06(-0.18%)
Oct 29, 2020 35.64 36.30 35.35 35.96 1,977,653 +0.25(+0.70%)
Oct 28, 2020 36.16 36.42 35.68 35.71 2,103,340 -1.12(-3.05%)
Oct 27, 2020 37.27 37.27 36.83 36.83 1,620,320 -0.43(-1.16%)
Oct 26, 2020 37.59 37.63 36.90 37.27 2,165,256 -0.73(-1.92%)
Oct 23, 2020 38.06 38.10 37.75 37.99 1,496,593 +0.06(+0.15%)
Oct 22, 2020 37.57 37.98 37.50 37.94 2,214,572 +0.38(+1.01%)
Oct 21, 2020 37.69 37.86 37.55 37.56 1,149,976 -0.16(-0.42%)
Oct 20, 2020 37.77 38.07 37.63 37.72 1,896,964 +0.17(+0.44%)
Oct 19, 2020 38.18 38.26 37.46 37.55 1,440,672 -0.54(-1.43%)
Oct 16, 2020 38.13 38.29 38.01 38.10 1,202,984 +0.09(+0.24%)
Oct 15, 2020 37.57 38.03 37.51 38.00 1,528,135 +0.10(+0.27%)
Oct 14, 2020 38.14 38.30 37.87 37.90 1,516,646 -0.19(-0.51%)
Oct 13, 2020 38.34 38.39 37.97 38.10 1,273,136 -0.38(-0.98%)
Oct 12, 2020 38.17 38.56 38.16 38.47 1,094,230 +0.41(+1.09%)
Oct 09, 2020 38.11 38.22 37.92 38.06 1,626,520 +0.15(+0.39%)
Oct 08, 2020 37.71 37.91 37.64 37.91 1,124,000 +0.39(+1.03%)
Oct 07, 2020 37.26 37.61 37.24 37.52 1,288,057 +0.61(+1.65%)
Oct 06, 2020 37.36 37.69 36.85 36.92 3,880,927 -0.34(-0.91%)
Oct 05, 2020 36.91 37.28 36.90 37.26 2,663,231 +0.62(+1.68%)
Oct 02, 2020 36.17 36.85 36.16 36.64 1,639,219 -0.06(-0.15%)
Oct 01, 2020 36.85 36.96 36.49 36.70 3,420,295 +0.04(+0.10%)
Sep 30, 2020 36.45 36.98 36.41 36.66 2,210,535 +0.30(+0.84%)
Sep 29, 2020 36.64 36.67 36.23 36.35 1,153,231 -0.26(-0.70%)
Sep 28, 2020 36.46 36.76 36.42 36.61 909,985 +0.58(+1.61%)
Sep 25, 2020 35.48 36.12 35.39 36.03 2,178,896 +0.41(+1.16%)
Sep 24, 2020 35.47 35.96 35.21 35.62 1,448,514 +0.10(+0.29%)
Sep 23, 2020 36.34 36.44 35.50 35.52 1,155,127 -0.72(-1.98%)
Sep 22, 2020 36.19 36.38 35.94 36.23 1,283,459 +0.12(+0.33%)
Sep 21, 2020 36.27 36.29 35.66 36.12 1,951,717 -0.68(-1.84%)
Sep 18, 2020 37.16 37.16 36.60 36.79 1,377,141 -0.30(-0.81%)
Sep 17, 2020 36.88 37.24 36.70 37.09 1,911,773 -0.18(-0.49%)
Sep 16, 2020 37.37 37.70 37.25 37.28 1,264,275 +0.10(+0.27%)
Sep 15, 2020 37.46 37.47 37.11 37.18 1,579,153 -0.03(-0.07%)
Sep 14, 2020 37.02 37.37 36.95 37.20 1,020,388 +0.46(+1.25%)
Sep 11, 2020 36.69 36.87 36.44 36.75 2,306,525 +0.27(+0.75%)
Sep 10, 2020 37.22 37.28 36.39 36.47 2,393,899 -0.59(-1.60%)
Sep 09, 2020 36.88 37.37 36.82 37.07 1,514,493 +0.57(+1.55%)
Sep 08, 2020 37.09 37.12 36.45 36.50 2,445,287 -0.91(-2.42%)
Sep 04, 2020 37.67 37.81 36.85 37.41 3,088,843 +0.00(+0.00%)
Sep 03, 2020 38.39 38.58 37.16 37.41 2,756,874 -0.99(-2.57%)
Sep 02, 2020 37.95 38.51 37.84 38.39 1,631,601 +0.60(+1.60%)
Sep 01, 2020 37.66 37.79 37.50 37.79 1,264,920 +0.16(+0.41%)
Aug 31, 2020 37.87 37.87 37.63 37.63 1,195,219 -0.26(-0.68%)
Aug 28, 2020 37.82 37.92 37.59 37.89 1,241,109 +0.21(+0.56%)
Aug 27, 2020 37.51 37.81 37.51 37.68 1,425,179 +0.24(+0.64%)
Aug 26, 2020 37.45 37.51 37.26 37.44 1,116,009 -0.01(-0.02%)
Aug 25, 2020 37.60 37.66 37.28 37.45 1,472,304 +0.00(+0.00%)
Aug 24, 2020 37.19 37.45 37.08 37.45 1,345,923 +0.48(+1.29%)
Aug 21, 2020 36.86 36.98 36.76 36.98 1,697,170 +0.12(+0.32%)
Aug 20, 2020 36.76 36.91 36.68 36.86 1,493,238 -0.10(-0.27%)
Aug 19, 2020 37.15 37.23 36.88 36.96 2,751,051 -0.12(-0.32%)
Aug 18, 2020 37.23 37.24 36.99 37.08 1,948,053 -0.11(-0.30%)
Aug 17, 2020 37.30 37.31 37.16 37.19 1,998,183 -0.05(-0.15%)
Aug 14, 2020 37.09 37.32 37.02 37.24 1,279,242 +0.07(+0.20%)
Aug 13, 2020 37.23 37.27 37.05 37.17 1,437,683 -0.23(-0.61%)
Aug 12, 2020 37.36 37.48 37.26 37.40 1,163,443 +0.39(+1.06%)
Aug 11, 2020 37.38 37.52 36.91 37.00 2,108,666 -0.06(-0.17%)
Aug 10, 2020 36.87 37.09 36.86 37.07 1,368,618 +0.27(+0.75%)
Aug 07, 2020 36.41 36.79 36.35 36.79 1,832,655 +0.34(+0.93%)
Aug 06, 2020 36.36 36.47 36.26 36.45 1,296,914 +0.07(+0.20%)
Aug 05, 2020 36.40 36.45 36.30 36.38 1,643,540 +0.18(+0.51%)
Aug 04, 2020 36.02 36.20 35.98 36.20 1,312,053 +0.10(+0.28%)
Aug 03, 2020 36.08 36.22 35.95 36.10 1,559,450 +0.20(+0.56%)
Jul 31, 2020 35.85 35.91 35.36 35.90 1,869,367 +0.02(+0.05%)
Jul 30, 2020 35.85 35.93 35.47 35.88 1,651,960 -0.27(-0.73%)
Jul 29, 2020 35.82 36.21 35.76 36.14 1,905,641 +0.41(+1.15%)
Jul 28, 2020 35.80 35.96 35.71 35.73 1,580,104 -0.11(-0.31%)
Jul 27, 2020 35.74 35.86 35.58 35.84 2,002,407 +0.10(+0.28%)
Jul 24, 2020 35.93 35.97 35.63 35.74 1,897,119 -0.31(-0.86%)
Jul 23, 2020 36.19 36.30 35.90 36.05 2,069,409 -0.15(-0.40%)
Jul 22, 2020 35.94 36.22 35.90 36.20 2,040,337 +0.24(+0.66%)
Jul 21, 2020 35.79 36.12 35.76 35.96 1,968,545 +0.39(+1.11%)
Jul 20, 2020 35.66 35.69 35.43 35.57 1,370,968 -0.12(-0.33%)
Jul 17, 2020 35.73 35.78 35.56 35.68 1,320,324 +0.08(+0.23%)
Jul 16, 2020 35.45 35.70 35.36 35.60 1,784,307 -0.02(-0.05%)
Jul 15, 2020 35.69 35.72 35.41 35.62 2,638,875 +0.44(+1.25%)
Jul 14, 2020 34.63 35.24 34.51 35.18 3,483,026 +0.41(+1.18%)
Jul 13, 2020 34.97 35.33 34.71 34.77 2,509,099 +0.02(+0.05%)
Jul 10, 2020 34.17 34.77 34.11 34.75 2,108,651 +0.56(+1.63%)
Jul 09, 2020 34.66 34.67 33.89 34.19 1,977,169 -0.44(-1.27%)
Jul 08, 2020 34.59 34.73 34.34 34.63 1,573,027 +0.12(+0.34%)
Jul 07, 2020 34.72 34.82 34.46 34.51 3,468,777 -0.46(-1.31%)
Jul 06, 2020 35.03 35.17 34.82 34.97 2,275,749 +0.41(+1.19%)
Jul 02, 2020 34.80 35.03 34.49 34.56 2,101,003 +0.19(+0.56%)
Jul 01, 2020 34.56 34.69 34.34 34.37 2,251,706 -0.05(-0.13%)
Jun 30, 2020 33.96 34.60 33.93 34.41 2,671,674 +0.42(+1.24%)
Jun 29, 2020 33.68 34.00 33.54 33.99 1,852,503 +0.52(+1.56%)
Jun 26, 2020 34.06 34.08 33.36 33.47 3,084,035 -0.80(-2.32%)
Jun 25, 2020 33.77 34.29 33.59 34.27 2,788,905 +0.39(+1.16%)
Jun 24, 2020 34.48 34.48 33.64 33.87 3,450,945 -0.87(-2.50%)
Jun 23, 2020 35.04 35.10 34.72 34.74 1,752,881 +0.09(+0.26%)
Jun 22, 2020 34.51 34.73 34.28 34.65 2,015,737 +0.04(+0.11%)
Jun 19, 2020 35.39 35.39 34.46 34.61 2,225,343 -0.28(-0.81%)
Jun 18, 2020 34.66 35.00 34.58 34.90 1,602,895 +0.02(+0.05%)
Jun 17, 2020 35.30 35.30 34.80 34.88 2,141,374 -0.29(-0.83%)
Jun 16, 2020 35.58 35.61 34.55 35.17 4,158,331 +0.68(+1.96%)
Jun 15, 2020 33.41 34.63 33.24 34.49 3,030,076 +0.26(+0.77%)
Jun 12, 2020 34.64 34.69 33.53 34.23 3,723,676 +0.56(+1.67%)
Jun 11, 2020 34.89 35.08 33.61 33.67 3,365,571 -2.33(-6.47%)
Jun 10, 2020 36.59 36.59 35.99 35.99 2,313,815 -0.59(-1.62%)
Jun 09, 2020 36.69 36.79 36.44 36.59 2,281,727 -0.55(-1.47%)
Jun 08, 2020 36.78 37.13 36.66 37.13 2,341,840 +0.58(+1.59%)
Jun 05, 2020 36.63 36.93 36.42 36.55 3,272,171 +1.01(+2.84%)
Jun 04, 2020 35.27 35.60 35.22 35.54 1,786,941 +0.13(+0.36%)
Jun 03, 2020 35.06 35.50 35.06 35.41 2,653,067 +0.71(+2.04%)
Jun 02, 2020 34.51 34.70 34.41 34.70 2,040,215 +0.38(+1.11%)
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.