Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.39	21.42	21.29	21.30	37,504	-0.09(-0.42%)
Nov 27, 2015	21.39	21.40	21.34	21.39	20,740	+0.03(+0.15%)
Nov 25, 2015	21.42	21.36	21.36	21.36	48,810	+0.01(+0.04%)
Nov 24, 2015	21.26	21.42	21.18	21.35	320,602	+0.04(+0.19%)
Nov 23, 2015	21.36	21.38	21.28	21.31	82,581	-0.00(-0.00%)
Nov 20, 2015	21.30	21.42	21.29	21.31	144,422	+0.05(+0.23%)
Nov 19, 2015	21.30	21.31	21.23	21.26	56,499	-0.01(-0.04%)
Nov 18, 2015	21.07	21.27	21.04	21.27	92,201	+0.26(+1.24%)
Nov 17, 2015	21.15	21.16	20.96	21.01	94,121	-0.04(-0.19%)
Nov 16, 2015	20.78	21.05	20.76	21.05	156,452	+0.32(+1.53%)
Nov 13, 2015	20.87	20.88	20.72	20.73	96,391	-0.15(-0.74%)
Nov 12, 2015	21.09	21.10	20.89	20.89	53,197	-0.31(-1.44%)
Nov 11, 2015	21.30	21.30	21.19	21.19	48,264	-0.02(-0.09%)
Nov 10, 2015	21.16	21.24	21.12	21.21	59,974	+0.01(+0.04%)
Nov 09, 2015	21.31	21.31	21.06	21.20	95,019	-0.12(-0.57%)
Nov 06, 2015	21.41	21.41	21.19	21.33	110,900	-0.10(-0.45%)
Nov 05, 2015	21.54	21.54	21.33	21.42	189,432	-0.06(-0.27%)
Nov 04, 2015	21.64	21.64	21.47	21.48	84,122	-0.10(-0.45%)
Nov 03, 2015	21.49	21.63	21.42	21.58	109,353	+0.09(+0.42%)
Nov 02, 2015	21.31	21.50	21.31	21.49	67,240	+0.20(+0.92%)
Oct 30, 2015	21.33	21.41	21.29	21.29	58,460	-0.01(-0.06%)
Oct 29, 2015	21.31	21.33	21.25	21.31	52,915	-0.00(-0.01%)
Oct 28, 2015	21.23	21.33	21.13	21.31	71,147	+0.13(+0.61%)
Oct 27, 2015	21.23	21.23	21.11	21.18	60,411	-0.09(-0.44%)
Oct 26, 2015	21.33	21.33	21.25	21.27	47,960	-0.02(-0.10%)
Oct 23, 2015	21.33	21.35	21.20	21.30	44,769	+0.13(+0.62%)
Oct 22, 2015	20.84	21.23	20.84	21.16	59,654	+0.40(+1.92%)
Oct 21, 2015	20.85	20.94	20.76	20.76	86,576	-0.07(-0.32%)
Oct 20, 2015	20.76	20.85	20.76	20.83	39,333	-0.02(-0.11%)
Oct 19, 2015	20.85	20.85	20.77	20.85	24,894	-0.01(-0.04%)
Oct 16, 2015	20.81	20.86	20.77	20.86	28,208	+0.11(+0.51%)
Oct 15, 2015	20.59	20.77	20.55	20.76	33,764	+0.23(+1.12%)
Oct 14, 2015	20.62	20.71	20.49	20.53	102,412	-0.11(-0.52%)
Oct 13, 2015	20.70	20.77	20.62	20.63	47,284	-0.16(-0.78%)
Oct 12, 2015	20.76	20.80	20.76	20.80	27,544	+0.01(+0.04%)
Oct 09, 2015	20.81	20.83	20.73	20.79	84,829	-0.01(-0.04%)
Oct 08, 2015	20.47	20.80	20.46	20.80	84,970	+0.28(+1.39%)
Oct 07, 2015	20.44	20.57	20.37	20.51	54,196	+0.12(+0.60%)
Oct 06, 2015	20.50	20.50	20.33	20.39	75,460	-0.02(-0.12%)
Oct 05, 2015	20.19	20.46	20.19	20.42	100,955	+0.37(+1.87%)
Oct 02, 2015	19.52	20.04	19.50	20.04	186,308	+0.31(+1.57%)
Oct 01, 2015	19.76	19.76	19.54	19.73	43,651	+0.01(+0.04%)
Sep 30, 2015	19.62	19.74	19.54	19.72	224,106	+0.27(+1.38%)
Sep 29, 2015	19.35	19.51	19.31	19.46	105,217	+0.09(+0.46%)
Sep 28, 2015	19.67	19.67	19.32	19.37	141,556	-0.36(-1.81%)
Sep 25, 2015	19.80	19.91	19.69	19.72	43,290	+0.01(+0.05%)
Sep 24, 2015	19.66	19.75	19.50	19.71	124,191	-0.04(-0.20%)
Sep 23, 2015	19.83	19.83	19.67	19.75	82,477	-0.03(-0.16%)
Sep 22, 2015	19.79	19.83	19.67	19.79	89,884	-0.23(-1.17%)
Sep 21, 2015	19.96	20.11	19.92	20.02	34,545	+0.16(+0.81%)
Sep 18, 2015	20.00	20.08	19.85	19.86	71,254	-0.36(-1.76%)
Sep 17, 2015	20.25	20.45	20.15	20.21	25,841	-0.02(-0.08%)
Sep 16, 2015	20.09	20.25	20.07	20.23	95,085	+0.18(+0.89%)
Sep 15, 2015	19.83	20.09	19.83	20.05	118,047	+0.24(+1.22%)
Sep 14, 2015	19.92	19.92	19.75	19.81	48,950	-0.10(-0.49%)
Sep 11, 2015	19.79	19.91	19.70	19.91	52,308	+0.09(+0.45%)
Sep 10, 2015	19.73	19.96	19.71	19.82	126,193	+0.06(+0.33%)
Sep 09, 2015	20.26	20.26	19.70	19.75	266,310	-0.29(-1.45%)
Sep 08, 2015	19.85	20.04	19.81	20.04	112,297	+0.44(+2.27%)
Sep 04, 2015	19.70	19.60	19.60	19.60	138,875	-0.31(-1.54%)
Sep 03, 2015	19.96	20.06	19.82	19.91	72,976	+0.06(+0.28%)
Sep 02, 2015	19.72	19.85	19.59	19.85	314,917	+0.32(+1.66%)