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 (%)
Mar 28, 2024 57.95 58.19 58.16 58.06 1,318,927 +0.18(+0.31%)
Mar 27, 2024 57.39 57.88 57.38 57.88 2,939,811 +0.80(+1.40%)
Mar 26, 2024 57.30 57.30 57.06 57.08 1,497,519 -0.08(-0.14%)
Mar 25, 2024 57.29 57.39 57.16 57.16 1,438,837 -0.16(-0.28%)
Mar 22, 2024 57.60 57.69 57.30 57.32 1,407,184 -0.27(-0.47%)
Mar 21, 2024 57.43 57.75 57.38 57.59 1,964,457 +0.33(+0.58%)
Mar 20, 2024 56.81 57.30 56.75 57.26 1,264,719 +0.37(+0.65%)
Mar 19, 2024 56.56 56.94 56.52 56.89 1,114,151 +0.33(+0.58%)
Mar 18, 2024 56.63 56.76 56.50 56.56 1,315,502 +0.11(+0.19%)
Mar 15, 2024 56.30 56.62 56.27 56.45 1,523,456 -0.19(-0.33%)
Mar 14, 2024 56.96 56.99 56.34 56.64 1,490,049 -0.23(-0.40%)
Mar 13, 2024 56.94 57.04 56.71 56.87 1,053,572 +0.04(+0.07%)
Mar 12, 2024 56.75 56.96 56.53 56.83 1,542,709 +0.24(+0.42%)
Mar 11, 2024 56.36 56.60 56.15 56.59 1,298,776 +0.17(+0.30%)
Mar 08, 2024 56.60 56.71 56.41 56.42 1,356,164 -0.19(-0.33%)
Mar 07, 2024 56.57 56.73 56.53 56.61 1,679,014 +0.29(+0.51%)
Mar 06, 2024 56.26 56.55 56.15 56.32 1,652,565 +0.30(+0.53%)
Mar 05, 2024 56.20 56.41 55.84 56.03 1,761,938 -0.25(-0.44%)
Mar 04, 2024 56.16 56.41 56.15 56.27 1,187,031 +0.04(+0.07%)
Mar 01, 2024 55.98 56.25 55.83 56.23 1,308,160 +0.36(+0.64%)
Feb 29, 2024 55.99 56.06 55.71 55.88 1,252,845 +0.05(+0.09%)
Feb 28, 2024 55.76 55.94 55.70 55.83 1,191,784 -0.02(-0.04%)
Feb 27, 2024 55.78 55.86 55.69 55.85 1,863,343 +0.08(+0.14%)
Feb 26, 2024 55.98 56.08 55.74 55.77 1,588,244 -0.21(-0.37%)
Feb 23, 2024 55.94 56.17 55.90 55.98 1,279,812 +0.12(+0.21%)
Feb 22, 2024 55.48 55.99 55.43 55.86 1,456,754 +0.55(+0.99%)
Feb 21, 2024 55.05 55.32 54.95 55.31 1,372,810 +0.22(+0.40%)
Feb 20, 2024 55.07 55.26 54.97 55.09 1,421,225 -0.07(-0.13%)
Feb 16, 2024 55.25 55.48 55.09 55.16 1,440,471 -0.13(-0.23%)
Feb 15, 2024 54.79 55.32 54.79 55.29 1,272,832 +0.62(+1.13%)
Feb 14, 2024 54.58 54.70 54.35 54.67 1,917,885 +0.29(+0.53%)
Feb 13, 2024 54.71 54.78 54.02 54.38 2,305,660 -0.75(-1.35%)
Feb 12, 2024 54.90 55.26 54.86 55.13 2,346,081 +0.24(+0.43%)
Feb 09, 2024 54.87 54.94 54.71 54.89 1,671,004 +0.01(+0.02%)
Feb 08, 2024 54.85 54.91 54.65 54.88 1,421,535 +0.07(+0.13%)
Feb 07, 2024 54.84 54.91 54.66 54.81 1,369,664 +0.20(+0.36%)
Feb 06, 2024 54.49 54.66 54.42 54.61 1,292,313 +0.21(+0.38%)
Feb 05, 2024 54.55 54.60 54.26 54.40 1,579,768 -0.33(-0.60%)
Feb 02, 2024 54.57 54.98 54.40 54.73 1,600,753 +0.01(+0.02%)
Feb 01, 2024 54.27 54.74 54.12 54.72 1,982,070 +0.52(+0.95%)
Jan 31, 2024 54.83 54.90 54.20 54.21 2,386,108 -0.62(-1.12%)
Jan 30, 2024 54.54 54.86 54.52 54.82 1,625,608 +0.22(+0.40%)
Jan 29, 2024 54.38 54.65 54.27 54.60 1,600,696 +0.18(+0.33%)
Jan 26, 2024 54.42 54.52 54.27 54.42 1,418,508 +0.00(+0.00%)
Jan 25, 2024 54.25 54.42 54.09 54.42 1,784,783 +0.52(+0.96%)
Jan 24, 2024 54.25 54.28 53.88 53.91 2,191,868 -0.17(-0.31%)
Jan 23, 2024 53.96 54.09 53.87 54.08 1,481,525 +0.16(+0.30%)
Jan 22, 2024 53.86 54.05 53.81 53.92 1,527,085 +0.13(+0.24%)
Jan 19, 2024 53.49 53.88 53.23 53.79 1,784,186 +0.47(+0.88%)
Jan 18, 2024 53.11 53.37 52.89 53.32 2,176,776 +0.28(+0.53%)
Jan 17, 2024 52.98 53.24 52.83 53.04 1,482,497 -0.25(-0.47%)
Jan 16, 2024 53.48 53.52 53.14 53.29 1,546,111 -0.36(-0.67%)
Jan 12, 2024 53.76 53.88 53.46 53.65 1,224,286 +0.14(+0.26%)
Jan 11, 2024 53.62 53.69 53.16 53.51 1,814,411 -0.15(-0.28%)
Jan 10, 2024 53.53 53.72 53.43 53.66 1,361,211 +0.13(+0.24%)
Jan 09, 2024 53.53 53.60 53.40 53.53 2,492,915 -0.27(-0.50%)
Jan 08, 2024 53.36 53.80 53.21 53.80 3,521,212 +0.41(+0.76%)
Jan 05, 2024 53.37 53.66 53.20 53.39 1,728,026 +0.02(+0.04%)
Jan 04, 2024 53.47 53.74 53.34 53.37 1,275,332 -0.03(-0.06%)
Jan 03, 2024 53.59 53.66 53.35 53.40 1,852,619 -0.29(-0.54%)
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.