Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

57.75 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.93 52.06 51.76 51.94 2,407,253 +0.07(+0.13%)
Jul 28, 2023 51.93 52.03 51.69 51.87 1,264,170 +0.24(+0.47%)
Jul 27, 2023 52.14 52.22 51.56 51.63 1,540,689 -0.33(-0.64%)
Jul 26, 2023 51.78 52.09 51.76 51.96 1,816,435 +0.02(+0.04%)
Jul 25, 2023 51.82 52.08 51.80 51.94 2,215,416 -0.01(-0.02%)
Jul 24, 2023 51.82 52.06 51.81 51.95 1,348,907 +0.24(+0.47%)
Jul 21, 2023 51.67 51.85 51.57 51.71 1,591,424 +0.19(+0.36%)
Jul 20, 2023 51.24 51.60 51.24 51.52 2,114,730 +0.34(+0.67%)
Jul 19, 2023 50.97 51.25 50.97 51.18 1,646,917 +0.25(+0.50%)
Jul 18, 2023 50.55 51.02 50.49 50.93 1,685,530 +0.37(+0.73%)
Jul 17, 2023 50.35 50.67 50.28 50.56 1,068,281 +0.10(+0.19%)
Jul 14, 2023 50.70 50.70 50.39 50.46 894,321 -0.13(-0.25%)
Jul 13, 2023 50.52 50.67 50.46 50.59 1,009,496 +0.19(+0.37%)
Jul 12, 2023 50.50 50.62 50.33 50.40 1,216,558 +0.21(+0.43%)
Jul 11, 2023 49.92 50.22 49.84 50.19 1,037,828 +0.39(+0.78%)
Jul 10, 2023 49.50 49.92 49.50 49.80 967,391 +0.31(+0.63%)
Jul 07, 2023 49.50 49.93 49.46 49.48 1,079,646 -0.19(-0.37%)
Jul 06, 2023 49.77 49.79 49.42 49.67 1,470,098 -0.51(-1.01%)
Jul 05, 2023 50.13 50.30 50.07 50.18 1,330,936 -0.16(-0.31%)
Jul 03, 2023 50.15 50.40 50.09 50.33 681,326 +0.08(+0.16%)
Jun 30, 2023 50.05 50.35 50.02 50.25 1,099,402 +0.46(+0.92%)
Jun 29, 2023 49.43 49.80 49.33 49.80 867,278 +0.38(+0.77%)
Jun 28, 2023 49.51 49.51 49.26 49.42 1,300,042 -0.15(-0.30%)
Jun 27, 2023 49.26 49.63 49.18 49.56 1,350,829 +0.34(+0.69%)
Jun 26, 2023 49.08 49.33 48.97 49.22 974,664 +0.14(+0.28%)
Jun 23, 2023 49.25 49.36 49.03 49.08 886,233 -0.43(-0.87%)
Jun 22, 2023 49.57 49.59 49.39 49.51 1,420,934 -0.10(-0.20%)
Jun 21, 2023 49.56 49.82 49.38 49.61 2,944,415 -0.08(-0.16%)
Jun 20, 2023 49.86 49.90 49.60 49.69 2,387,853 -0.42(-0.84%)
Jun 16, 2023 50.35 50.43 50.09 50.11 1,273,604 -0.07(-0.14%)
Jun 15, 2023 49.55 50.27 49.55 50.18 1,562,038 +1.55(+3.19%)
May 08, 2023 48.83 48.83 48.52 48.63 831,922 -0.10(-0.20%)
May 05, 2023 48.41 48.84 48.41 48.72 1,283,316 +0.76(+1.58%)
May 04, 2023 48.17 48.22 47.78 47.97 2,260,888 -0.39(-0.80%)
May 03, 2023 48.83 48.99 48.32 48.35 1,372,999 -0.44(-0.89%)
May 02, 2023 49.29 49.29 48.40 48.79 1,388,458 -0.62(-1.26%)
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.