Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.88	20.88	20.66	20.80	45,838	+0.24(+1.18%)
Oct 30, 2014	20.43	20.68	20.41	20.55	46,744	+0.11(+0.55%)
Oct 29, 2014	20.54	20.54	20.32	20.44	49,543	+0.00(+0.00%)
Oct 28, 2014	20.40	20.46	20.31	20.44	72,338	+0.19(+0.96%)
Oct 27, 2014	20.97	20.27	20.27	20.25	36,620	-0.02(-0.12%)
Oct 24, 2014	20.21	20.27	20.09	20.27	40,991	+0.18(+0.88%)
Oct 23, 2014	20.13	20.21	20.08	20.09	130,421	+0.22(+1.12%)
Oct 22, 2014	20.00	20.08	19.87	19.87	27,804	-0.10(-0.51%)
Oct 21, 2014	19.81	19.97	19.76	19.97	84,244	+0.28(+1.44%)
Oct 20, 2014	19.47	19.70	19.47	19.69	83,092	+0.11(+0.58%)
Oct 17, 2014	19.48	19.62	19.44	19.58	70,288	+0.27(+1.38%)
Oct 16, 2014	19.31	19.41	18.99	19.31	45,797	-0.01(-0.04%)
Oct 15, 2014	19.31	19.37	18.96	19.32	149,549	-0.15(-0.79%)
Oct 14, 2014	19.51	19.61	19.42	19.47	53,165	+0.06(+0.33%)
Oct 13, 2014	19.73	19.75	19.40	19.41	38,328	-0.29(-1.48%)
Oct 10, 2014	19.91	19.95	19.70	19.70	72,048	-0.16(-0.81%)
Oct 09, 2014	20.22	20.38	19.85	19.86	64,430	-0.39(-1.92%)
Oct 08, 2014	19.88	20.25	19.86	20.25	38,865	+0.35(+1.75%)
Oct 07, 2014	20.13	20.13	19.89	19.90	22,931	-0.27(-1.36%)
Oct 06, 2014	20.25	20.28	20.11	20.17	35,623	-0.03(-0.16%)
Oct 03, 2014	20.04	20.21	20.02	20.21	33,660	+0.25(+1.25%)
Oct 02, 2014	19.92	20.00	19.75	19.96	63,475	-0.02(-0.08%)
Oct 01, 2014	20.18	20.18	19.94	19.97	51,997	-0.23(-1.16%)
Sep 30, 2014	20.29	20.30	20.17	20.21	28,058	-0.06(-0.28%)
Sep 29, 2014	20.23	20.28	20.13	20.26	49,448	-0.05(-0.24%)
Sep 26, 2014	20.17	20.34	20.16	20.31	22,529	+0.15(+0.76%)
Sep 25, 2014	20.42	20.42	20.15	20.16	146,105	-0.28(-1.38%)
Sep 24, 2014	20.28	20.46	20.26	20.44	43,077	+0.02(+0.12%)
Sep 23, 2014	20.54	20.55	20.42	20.42	34,390	-0.14(-0.67%)
Sep 22, 2014	20.69	20.69	20.53	20.55	32,401	-0.16(-0.78%)
Sep 19, 2014	20.75	20.79	20.68	20.71	25,440	+0.00(+0.00%)
Sep 18, 2014	20.65	20.71	20.65	20.71	21,559	+0.09(+0.43%)
Sep 17, 2014	20.63	20.67	20.57	20.63	33,651	+0.02(+0.12%)
Sep 16, 2014	20.47	20.65	20.45	20.60	33,847	+0.14(+0.67%)
Sep 15, 2014	20.46	20.49	20.41	20.46	92,058	+0.02(+0.12%)
Sep 12, 2014	20.56	20.56	20.40	20.44	19,131	-0.12(-0.59%)
Sep 11, 2014	20.52	20.56	20.45	20.56	16,171	+0.02(+0.08%)
Sep 10, 2014	20.49	20.56	20.44	20.55	266,563	+0.05(+0.24%)
Sep 09, 2014	20.52	20.59	20.49	20.50	53,707	-0.08(-0.39%)
Sep 08, 2014	20.65	20.65	20.54	20.58	20,081	-0.03(-0.16%)
Sep 05, 2014	20.54	20.63	20.52	20.61	14,149	+0.07(+0.35%)
Sep 04, 2014	20.50	20.56	20.50	20.54	54,580	+0.04(+0.20%)
Sep 03, 2014	20.52	20.59	20.50	20.50	113,016	+0.00(+0.00%)
Sep 02, 2014	20.55	20.55	20.44	20.50	38,002	-0.03(-0.16%)
Aug 29, 2014	20.55	20.53	20.53	20.53	19,185	+0.02(+0.08%)
Aug 28, 2014	20.46	20.52	20.44	20.51	28,704	+0.00(+0.00%)
Aug 27, 2014	20.53	20.53	20.49	20.51	5,558	-0.01(-0.04%)
Aug 26, 2014	20.51	20.55	20.50	20.52	19,394	+0.00(+0.00%)
Aug 25, 2014	20.49	20.55	20.48	20.52	11,416	+0.07(+0.36%)
Aug 22, 2014	20.46	20.49	20.40	20.45	15,205	-0.03(-0.16%)
Aug 21, 2014	20.44	20.52	20.44	20.48	101,489	+0.04(+0.20%)
Aug 20, 2014	20.36	20.45	20.34	20.44	31,411	+0.08(+0.40%)
Aug 19, 2014	20.25	20.38	20.25	20.36	19,662	+0.13(+0.64%)
Aug 18, 2014	20.21	20.24	20.17	20.23	11,144	+0.17(+0.85%)
Aug 15, 2014	20.12	20.16	20.00	20.06	29,167	-0.01(-0.04%)
Aug 14, 2014	20.00	20.08	20.00	20.07	24,499	+0.07(+0.36%)
Aug 13, 2014	19.89	20.01	19.89	20.00	15,228	+0.11(+0.57%)
Aug 12, 2014	19.87	19.88	19.81	19.88	17,892	-0.02(-0.08%)
Aug 11, 2014	19.88	19.96	19.88	19.90	9,769	+0.08(+0.41%)
Aug 08, 2014	19.64	19.70	19.61	19.82	12,664	+0.23(+1.20%)
Aug 07, 2014	19.68	19.75	19.56	19.58	34,128	-0.08(-0.39%)
Aug 06, 2014	19.58	19.68	19.55	19.66	8,140	-0.02(-0.10%)
Aug 05, 2014	19.81	19.81	19.63	19.68	18,385	-0.18(-0.89%)
Aug 04, 2014	19.71	19.86	19.63	19.86	22,397	+0.14(+0.70%)
Aug 01, 2014	19.70	19.78	19.65	19.72	23,993	-0.02(-0.12%)
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%)