Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	48.93	50.13	48.57	50.13	1,750,751	+1.16(+2.37%)
Nov 29, 2022	48.94	49.11	48.71	48.98	1,319,270	+0.01(+0.02%)
Nov 28, 2022	49.30	49.48	48.84	48.97	1,276,086	-0.68(-1.37%)
Nov 25, 2022	49.50	49.69	49.50	49.65	548,730	+0.11(+0.21%)
Nov 23, 2022	49.30	49.61	49.28	49.54	1,238,891	+0.17(+0.35%)
Nov 22, 2022	49.00	49.39	49.00	49.37	1,895,572	+0.57(+1.16%)
Nov 21, 2022	48.60	48.88	48.55	48.80	1,129,003	+0.07(+0.14%)
Nov 18, 2022	48.74	48.82	48.39	48.74	2,082,891	+0.39(+0.81%)
Nov 17, 2022	47.85	48.35	47.84	48.34	1,867,869	+0.02(+0.04%)
Nov 16, 2022	48.46	48.58	48.27	48.32	1,592,921	-0.29(-0.59%)
Nov 15, 2022	48.88	49.06	48.14	48.61	1,520,944	+0.26(+0.54%)
Nov 14, 2022	48.54	48.99	48.32	48.35	10,970,462	-0.35(-0.73%)
Nov 11, 2022	48.61	48.77	48.25	48.71	1,371,554	+0.15(+0.32%)
Nov 10, 2022	47.82	48.60	47.65	48.55	1,600,347	+2.08(+4.47%)
Nov 09, 2022	46.94	47.17	46.40	46.47	1,703,949	-0.75(-1.58%)
Nov 08, 2022	47.04	47.51	46.74	47.22	1,447,402	+0.29(+0.61%)
Nov 07, 2022	46.63	47.00	46.46	46.93	1,616,133	+0.46(+0.99%)
Nov 04, 2022	46.34	46.69	45.77	46.47	1,697,469	+0.74(+1.61%)
Nov 03, 2022	45.61	46.01	45.34	45.74	1,402,310	-0.35(-0.77%)
Nov 02, 2022	46.89		46.07	46.09	2,517,595	-0.86(-1.84%)
Nov 01, 2022	47.25	47.31	46.67	46.95	1,708,084	+0.00(+0.00%)
Oct 31, 2022	46.94	47.18	46.82	46.95	1,557,069	-0.26(-0.55%)
Oct 28, 2022	46.17	47.25	46.17	47.21	1,669,575	+1.19(+2.58%)
Oct 27, 2022	46.24	46.57	45.97	46.02	1,658,783	+0.06(+0.13%)
Oct 26, 2022	45.84	46.43	45.80	45.97	1,584,676	+0.11(+0.23%)
Oct 25, 2022	45.25	45.92	45.21	45.86	1,901,059	+0.53(+1.16%)
Oct 24, 2022	44.98	45.47	44.85	45.33	1,747,839	+0.60(+1.35%)
Oct 21, 2022	43.62	44.79	43.49	44.73	1,634,308	+1.14(+2.62%)
Oct 20, 2022	44.11	44.45	43.48	43.59	1,797,800	-0.54(-1.22%)
Oct 19, 2022	44.30	44.50	43.79	44.13	1,485,619	-0.47(-1.05%)
Oct 18, 2022	44.82	44.95	44.19	44.60	1,695,614	+0.57(+1.31%)
Oct 17, 2022	43.82	44.19	43.80	44.02	1,890,959	+0.88(+2.04%)
Oct 14, 2022	44.14	44.40	43.05	43.14	2,302,866	-0.74(-1.68%)
Oct 13, 2022	42.03	44.04	41.84	43.88	3,394,336	+1.22(+2.85%)
Oct 12, 2022	42.88	43.11	42.63	42.66	2,389,240	-0.11(-0.27%)
Oct 11, 2022	42.79	43.33	42.60	42.78	2,313,408	-0.15(-0.36%)
Oct 10, 2022	43.29	43.38	42.65	42.93	1,615,471	-0.23(-0.53%)
Oct 07, 2022	43.77	43.79	42.91	43.16	1,940,276	-0.96(-2.17%)
Oct 06, 2022	44.53	44.78	44.06	44.12	2,297,595	-0.60(-1.35%)
Oct 05, 2022	44.44	45.01	44.19	44.72	2,277,566	-0.15(-0.34%)
Oct 04, 2022	44.23	44.89	44.20	44.87	3,642,801	+1.21(+2.76%)
Oct 03, 2022	43.08	43.88	42.83	43.67	2,395,699	+1.06(+2.50%)
Sep 30, 2022	43.16	43.47	42.53	42.60	2,041,658	-0.59(-1.38%)
Sep 29, 2022	43.57	43.64	42.88	43.20	3,145,429	-0.70(-1.59%)
Sep 28, 2022	43.38	44.14	43.20	43.90	3,170,764	+0.69(+1.60%)
Sep 27, 2022	43.81	44.01	42.91	43.21	3,711,259	-0.25(-0.57%)
Sep 26, 2022	43.77	44.02	43.24	43.46	2,228,241	-0.52(-1.17%)
Sep 23, 2022	44.21	44.21	43.41	43.97	2,755,806	-0.61(-1.37%)
Sep 22, 2022	44.87	44.91	44.52	44.58	1,979,761	-0.31(-0.70%)
Sep 21, 2022	45.85	46.13	44.88	44.89	1,793,714	-0.69(-1.52%)
Sep 20, 2022	45.78	45.79	45.24	45.59	1,731,371	-0.56(-1.22%)
Sep 19, 2022	45.49	46.15	45.47	46.15	1,648,758	+0.30(+0.66%)
Sep 16, 2022	45.66	45.88	45.47	45.85	1,430,414	-0.18(-0.39%)
Sep 15, 2022	46.29	46.53	45.88	46.03	1,457,168	-0.33(-0.72%)
Sep 14, 2022	46.44	46.55	45.99	46.36	1,601,742	+0.05(+0.10%)
Sep 13, 2022	47.29	47.39	46.16	46.31	1,474,681	-1.79(-3.72%)
Sep 12, 2022	47.98	48.30	47.93	48.10	1,120,356	+0.34(+0.72%)
Sep 09, 2022	47.44	47.86	47.38	47.76	1,104,511	+0.56(+1.19%)
Sep 08, 2022	46.65	47.22	46.47	47.20	1,671,193	+0.31(+0.67%)
Sep 07, 2022	46.05	46.95	46.05	46.88	1,496,601	+0.80(+1.73%)
Sep 06, 2022	46.35	46.49	45.85	46.08	2,021,248	-0.14(-0.31%)
Sep 02, 2022	47.17	47.31	46.02	46.23	1,679,030	-0.49(-1.06%)