Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	49.77	49.79	48.99	49.05	2,447,779	-1.01(-2.02%)
Nov 29, 2021	50.19	50.26	49.82	50.06	1,598,297	+0.24(+0.49%)
Nov 26, 2021	50.00	50.16	49.66	49.81	1,315,504	-0.97(-1.92%)
Nov 24, 2021	50.73	50.81	50.62	50.79	1,219,651	-0.07(-0.13%)
Nov 23, 2021	50.56	50.89	50.47	50.85	1,532,426	+0.27(+0.54%)
Nov 22, 2021	50.58	51.02	50.51	50.58	1,305,220	+0.21(+0.41%)
Nov 19, 2021	50.55	50.56	50.35	50.38	1,268,458	-0.22(-0.44%)
Nov 18, 2021	50.65	50.61	50.56	50.60	956,066	-0.07(-0.15%)
Nov 17, 2021	50.81	50.81	50.58	50.68	1,076,896	-0.18(-0.35%)
Nov 16, 2021	50.78	51.03	50.74	50.85	1,358,316	+0.12(+0.24%)
Nov 15, 2021	50.83	50.83	50.62	50.73	1,616,788	+0.06(+0.11%)
Nov 12, 2021	50.62	50.76	50.42	50.68	1,315,987	+0.21(+0.41%)
Nov 11, 2021	50.56	50.56	50.43	50.47	901,980	-0.01(-0.02%)
Nov 10, 2021	50.45			50.48	1,375,685	-0.04(-0.07%)
Nov 09, 2021	50.50	50.54	50.35	50.52	1,398,630	-0.02(-0.04%)
Nov 08, 2021	50.65	50.75	50.37	50.54	1,139,039	+0.02(+0.04%)
Nov 05, 2021	50.50	50.73	50.34	50.52	1,250,361	+0.24(+0.48%)
Nov 04, 2021	50.38	50.38	50.04	50.27	1,117,158	-0.07(-0.15%)
Nov 03, 2021	50.04	50.39	49.99	50.35	1,204,734	+0.21(+0.41%)
Nov 02, 2021	49.92	50.21	49.85	50.14	1,394,131	+0.31(+0.62%)
Nov 01, 2021	49.91	49.84	49.66	49.83	1,501,846	+0.07(+0.13%)
Oct 29, 2021	49.60	49.84	49.59	49.77	1,374,207	+0.04(+0.08%)
Oct 28, 2021	49.40	49.73	49.40	49.73	888,746	+0.42(+0.85%)
Oct 27, 2021	49.81	49.81	49.30	49.31	1,376,554	-0.49(-0.98%)
Oct 26, 2021	49.83			49.80	1,404,013	+0.05(+0.09%)
Oct 25, 2021	49.75	49.86	49.58	49.75	1,058,187	+0.04(+0.08%)
Oct 22, 2021	49.56	49.80	49.52	49.71	1,024,591	+0.13(+0.26%)
Oct 21, 2021	49.52	49.59	49.35	49.58	1,309,027	+0.04(+0.08%)
Oct 20, 2021	49.22	49.59	49.19	49.54	1,221,505	+0.40(+0.82%)
Oct 19, 2021	48.89	49.15	48.79	49.14	1,563,549	+0.43(+0.88%)
Oct 18, 2021	48.61	48.85	48.40	48.71	1,271,876	-0.07(-0.15%)
Oct 15, 2021	48.72	48.92	48.66	48.78	1,295,327	+0.32(+0.66%)
Oct 14, 2021	48.07	48.48	48.00	48.47	1,510,004	+0.78(+1.63%)
Oct 13, 2021	47.65	47.78	47.23	47.69	1,466,497	+0.08(+0.18%)
Oct 12, 2021	47.84	47.86	47.49	47.60	1,083,191	-0.16(-0.33%)
Oct 11, 2021	48.12	48.35	47.75	47.76	1,020,488	-0.35(-0.72%)
Oct 08, 2021	48.25	48.27	48.03	48.11	968,067	-0.08(-0.17%)
Oct 07, 2021	48.16	48.55	48.15	48.19	1,072,065	+0.36(+0.74%)
Oct 06, 2021	47.34	47.85	47.11	47.84	1,763,031	+0.17(+0.35%)
Oct 05, 2021	47.43	47.89	47.28	47.67	1,241,306	+0.43(+0.91%)
Oct 04, 2021	47.51	47.75	47.00	47.24	1,707,028	-0.32(-0.67%)
Oct 01, 2021	47.31	47.81	46.88	47.56	1,286,884	+0.50(+1.05%)
Sep 30, 2021	47.89	47.98	47.05	47.06	1,719,784	-0.68(-1.43%)
Sep 29, 2021	47.68	47.96	47.53	47.74	1,317,307	+0.20(+0.41%)
Sep 28, 2021	48.05	48.09	47.46	47.55	1,798,396	-0.68(-1.42%)
Sep 27, 2021	48.18	48.46	48.17	48.23	950,512	+0.06(+0.12%)
Sep 24, 2021	48.02	48.31	47.99	48.18	2,059,433	+0.07(+0.16%)
Sep 23, 2021	47.79	48.32	47.75	48.10	881,970	+0.53(+1.12%)
Sep 22, 2021	47.53	47.83	47.40	47.57	1,547,926	+0.38(+0.81%)
Sep 21, 2021	47.53	47.68	47.16	47.19	1,278,409	-0.12(-0.26%)
Sep 20, 2021	47.35	47.52	46.78	47.31	2,695,059	-0.64(-1.34%)
Sep 17, 2021	48.24	48.30	47.91	47.95	1,150,078	-0.38(-0.79%)
Sep 16, 2021	48.55	48.62	48.08	48.33	1,017,100	-0.19(-0.38%)
Sep 15, 2021	48.22	48.62	48.15	48.52	1,319,732	+0.30(+0.62%)
Sep 14, 2021	48.76	48.78	48.11	48.22	1,462,983	-0.38(-0.79%)
Sep 13, 2021	48.73	48.83	48.34	48.60	1,412,962	+0.16(+0.33%)
Sep 10, 2021	48.96	49.00	48.42	48.45	1,324,265	-0.31(-0.63%)
Sep 09, 2021	48.97	49.14	48.71	48.75	1,235,537	-0.27(-0.55%)
Sep 08, 2021	48.89	49.03	48.77	49.02	1,654,011	+0.07(+0.13%)
Sep 07, 2021	49.37	49.39	48.94	48.96	1,427,040	-0.44(-0.89%)
Sep 03, 2021	49.41	49.49	49.30	49.40	975,285	-0.10(-0.21%)
Sep 02, 2021	49.38	49.50	49.32	49.50	1,014,394	+0.26(+0.53%)