Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.62	30.83	30.50	30.55	1,527,232	+0.20(+0.66%)
Oct 30, 2018	29.94	30.41	29.90	30.35	2,501,678	+0.47(+1.57%)
Oct 29, 2018	30.21	30.41	29.50	29.87	1,555,696	+0.03(+0.09%)
Oct 26, 2018	29.95	30.14	29.54	29.85	1,596,577	-0.41(-1.35%)
Oct 25, 2018	30.03	30.44	29.87	30.26	5,254,580	+0.41(+1.37%)
Oct 24, 2018	30.57	30.62	29.79	29.85	1,176,762	-0.75(-2.45%)
Oct 23, 2018	30.31	30.75	30.13	30.60	1,142,184	-0.17(-0.54%)
Oct 22, 2018	31.04	31.07	30.71	30.76	637,942	-0.22(-0.70%)
Oct 19, 2018	30.99	31.21	30.91	30.98	651,214	+0.03(+0.08%)
Oct 18, 2018	31.27	31.33	30.80	30.95	1,144,480	-0.41(-1.31%)
Oct 17, 2018	31.25	31.45	31.01	31.36	677,256	+0.09(+0.28%)
Oct 16, 2018	30.91	31.32	30.83	31.28	902,661	+0.57(+1.87%)
Oct 15, 2018	30.78	30.97	30.70	30.70	709,250	-0.10(-0.34%)
Oct 12, 2018	30.93	30.93	30.41	30.81	3,259,516	+0.27(+0.88%)
Oct 11, 2018	31.21	31.29	30.37	30.54	1,575,087	-0.74(-2.37%)
Oct 10, 2018	32.10	32.10	31.26	31.28	1,426,068	-0.84(-2.63%)
Oct 09, 2018	32.20	32.27	32.06	32.12	543,932	-0.13(-0.41%)
Oct 08, 2018	32.10	32.29	32.00	32.25	752,357	+0.11(+0.35%)
Oct 05, 2018	32.30	32.36	31.99	32.14	1,142,954	-0.15(-0.46%)
Oct 04, 2018	32.37	32.38	32.10	32.29	783,631	-0.14(-0.43%)
Oct 03, 2018	32.52	32.60	32.37	32.43	552,397	+0.01(+0.03%)
Oct 02, 2018	32.39	32.46	32.31	32.42	759,382	+0.03(+0.11%)
Oct 01, 2018	32.44	32.49	32.31	32.38	2,434,837	+0.10(+0.32%)
Sep 28, 2018	32.22	32.32	32.18	32.28	759,367	+0.01(+0.03%)
Sep 27, 2018	32.30	32.43	32.24	32.27	767,354	+0.00(+0.00%)
Sep 26, 2018	32.44	32.54	32.22	32.27	616,207	-0.14(-0.44%)
Sep 25, 2018	32.58	32.59	32.38	32.41	623,683	-0.12(-0.37%)
Sep 24, 2018	32.71	32.71	32.49	32.53	723,044	-0.24(-0.74%)
Sep 21, 2018	32.84	32.84	32.75	32.78	675,989	+0.05(+0.16%)
Sep 20, 2018	32.56	32.76	32.56	32.72	579,628	+0.29(+0.91%)
Sep 19, 2018	32.42	32.52	32.41	32.43	527,431	+0.01(+0.03%)
Sep 18, 2018	32.33	32.49	32.27	32.42	464,121	+0.11(+0.35%)
Sep 17, 2018	32.39	32.39	32.26	32.31	442,358	-0.08(-0.24%)
Sep 14, 2018	32.39	32.40	32.29	32.39	521,431	+0.03(+0.08%)
Sep 13, 2018	32.28	32.38	32.26	32.36	646,759	+0.18(+0.56%)
Sep 12, 2018	32.20	32.23	32.10	32.18	748,169	-0.03(-0.11%)
Sep 11, 2018	32.13	32.27	32.06	32.21	437,371	+0.03(+0.08%)
Sep 10, 2018	32.22	32.29	32.17	32.19	560,800	+0.08(+0.24%)
Sep 07, 2018	32.09	32.18	32.01	32.11	467,601	-0.07(-0.22%)
Sep 06, 2018	32.16	32.23	32.04	32.18	639,811	+0.03(+0.08%)
Sep 05, 2018	32.03	32.17	32.01	32.15	768,221	+0.08(+0.24%)
Sep 04, 2018	32.05	32.09	31.95	32.07	354,089	+0.00(+0.00%)
Aug 31, 2018		32.07	32.07	32.07	0	+0.03(+0.11%)
Aug 30, 2018	32.16	32.18	31.98	32.04	661,794	-0.16(-0.51%)
Aug 29, 2018	32.13	32.23	32.05	32.20	711,945	+0.10(+0.32%)
Aug 28, 2018	32.16	32.17	32.05	32.10	480,685	+0.00(+0.00%)
Aug 27, 2018	32.03	32.14	32.03	32.10	542,625	+0.17(+0.54%)
Aug 24, 2018	31.84	31.95	31.79	31.93	449,350	+0.15(+0.46%)
Aug 23, 2018	31.81	31.88	31.73	31.78	698,675	-0.04(-0.14%)
Aug 22, 2018	31.88	31.91	31.81	31.82	552,831	-0.10(-0.30%)
Aug 21, 2018	31.93	32.00	31.89	31.92	476,251	+0.03(+0.11%)
Aug 20, 2018	31.86	31.93	31.81	31.88	838,722	+0.09(+0.27%)
Aug 17, 2018	31.58	31.84	31.58	31.80	484,813	+0.20(+0.63%)
Aug 16, 2018	31.44	31.67	31.38	31.60	617,237	+0.33(+1.05%)
Aug 15, 2018	31.20	31.29	31.05	31.27	815,680	-0.06(-0.19%)
Aug 14, 2018	31.23	31.36	31.19	31.33	598,704	+0.17(+0.56%)
Aug 13, 2018	31.30	31.31	31.10	31.16	470,673	-0.10(-0.30%)
Aug 10, 2018	31.29	31.34	31.17	31.25	432,023	-0.20(-0.63%)
Aug 09, 2018	31.53	31.53	31.42	31.45	496,554	-0.04(-0.14%)
Aug 08, 2018	31.51	31.55	31.42	31.49	872,492	-0.01(-0.03%)
Aug 07, 2018	31.51	31.56	31.48	31.50	563,495	+0.04(+0.14%)
Aug 06, 2018	31.36	31.50	31.31	31.46	756,500	+0.09(+0.28%)
Aug 03, 2018	31.20	31.38	31.18	31.37	514,962	+0.19(+0.61%)
Aug 02, 2018	30.96	31.22	30.91	31.18	813,608	+0.09(+0.28%)