Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

57.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.02 20.02 19.72 19.74 16,765 -0.36(-1.77%)
Jul 30, 2014 20.18 20.19 20.04 20.10 25,981 -0.05(-0.24%)
Jul 29, 2014 20.27 20.28 20.15 20.15 15,479 -0.09(-0.44%)
Jul 28, 2014 20.21 20.25 20.16 20.24 55,211 +0.02(+0.08%)
Jul 25, 2014 20.29 20.30 20.21 20.22 31,323 -0.11(-0.56%)
Jul 24, 2014 20.36 20.36 20.34 20.34 8,097 -0.02(-0.12%)
Jul 23, 2014 20.36 20.36 20.34 20.36 3,091 -0.01(-0.07%)
Jul 22, 2014 20.38 20.39 20.37 20.37 24,381 +0.10(+0.51%)
Jul 21, 2014 20.38 20.38 20.27 20.27 17,139 -0.07(-0.36%)
Jul 18, 2014 20.24 20.38 20.24 20.34 42,854 +0.15(+0.72%)
Jul 17, 2014 20.37 20.39 20.20 20.20 51,641 -0.18(-0.87%)
Jul 16, 2014 20.43 20.43 20.32 20.38 6,768 +0.07(+0.36%)
Jul 15, 2014 20.32 20.32 20.26 20.30 17,416 -0.05(-0.24%)
Jul 14, 2014 20.30 20.38 20.30 20.35 37,351 +0.08(+0.40%)
Jul 11, 2014 20.21 20.27 20.21 20.27 5,178 -0.02(-0.12%)
Jul 10, 2014 20.24 20.32 20.20 20.29 5,025 -0.07(-0.36%)
Jul 09, 2014 20.34 20.37 20.32 20.37 23,653 +0.05(+0.26%)
Jul 08, 2014 20.35 20.35 20.29 20.31 51,279 -0.09(-0.42%)
Jul 07, 2014 20.40 20.40 20.34 20.40 45,680 -0.01(-0.04%)
Jul 03, 2014 20.38 20.41 20.41 20.41 5,446 +0.06(+0.32%)
Jul 02, 2014 20.36 20.36 20.34 20.34 5,777 -0.04(-0.20%)
Jul 01, 2014 20.26 20.42 20.26 20.38 3,854 +0.16(+0.80%)
Jun 30, 2014 20.24 20.30 20.21 20.22 12,172 -0.03(-0.16%)
Jun 27, 2014 20.23 20.25 20.23 20.25 4,641 +0.11(+0.56%)
Jun 26, 2014 20.14 20.16 20.14 20.14 1,528 -0.08(-0.42%)
Jun 25, 2014 20.13 20.23 20.13 20.23 11,883 +0.06(+0.30%)
Jun 24, 2014 20.27 20.33 20.15 20.16 26,899 -0.09(-0.44%)
Jun 23, 2014 20.31 20.33 20.24 20.25 39,172 -0.06(-0.32%)
Jun 20, 2014 20.38 20.38 20.28 20.32 26,422 +0.00(+0.00%)
Jun 19, 2014 20.31 20.33 20.26 20.32 37,685 +0.04(+0.20%)
Jun 18, 2014 20.12 20.28 20.10 20.28 13,048 +0.17(+0.84%)
Jun 17, 2014 20.08 20.13 20.04 20.11 28,345 +0.06(+0.28%)
Jun 16, 2014 20.04 20.08 20.04 20.05 5,114 +0.06(+0.28%)
Jun 13, 2014 19.98 20.01 19.98 20.00 3,407 +0.06(+0.28%)
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.