Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.93	29.07	28.79	29.07	4,101,123	+0.28(+0.97%)
Dec 28, 2018	28.96	29.16	28.67	28.79	4,585,885	-0.03(-0.09%)
Dec 27, 2018	28.16	28.82	27.80	28.82	5,255,596	+0.32(+1.11%)
Dec 26, 2018	27.44	28.51	27.19	28.50	5,077,627	+1.18(+4.33%)
Dec 24, 2018	27.90	28.02	27.30	27.32	3,754,816	-0.78(-2.78%)
Dec 21, 2018	28.57	29.03	28.04	28.10	5,481,900	-0.42(-1.47%)
Dec 20, 2018	28.68	28.92	28.24	28.52	4,792,427	-0.31(-1.06%)
Dec 19, 2018	29.25	29.69	28.63	28.82	5,111,816	-0.42(-1.44%)
Dec 18, 2018	29.51	29.59	29.05	29.24	3,321,261	-0.04(-0.12%)
Dec 17, 2018	29.75	29.83	29.11	29.28	2,939,173	-0.56(-1.88%)
Dec 14, 2018	30.13	30.21	29.75	29.84	3,079,628	-0.54(-1.78%)
Dec 13, 2018	30.48	30.55	30.24	30.38	2,231,454	+0.00(+0.00%)
Dec 12, 2018	30.56	30.72	30.36	30.38	1,801,346	+0.15(+0.49%)
Dec 11, 2018	30.61	30.64	30.06	30.23	1,960,935	-0.02(-0.06%)
Dec 10, 2018	30.21	30.35	29.62	30.25	2,317,349	+0.02(+0.06%)
Dec 07, 2018	30.82	30.96	30.10	30.23	2,617,161	-0.62(-2.00%)
Dec 06, 2018	30.60	30.85	30.02	30.85	3,366,861	-0.14(-0.45%)
Dec 04, 2018	31.83	31.85	30.93	30.99	2,565,151	-0.90(-2.81%)
Dec 03, 2018	32.06	32.23	31.66	31.89	2,347,459	+0.20(+0.63%)
Nov 30, 2018	31.35	31.73	31.35	31.69	1,160,529	+0.30(+0.97%)
Nov 29, 2018	31.35	31.55	31.23	31.38	1,434,271	-0.03(-0.11%)
Nov 28, 2018	30.95	31.42	30.85	31.42	1,279,808	+0.55(+1.78%)
Nov 27, 2018	30.68	30.87	30.58	30.87	1,542,639	+0.10(+0.31%)
Nov 26, 2018	30.66	30.82	30.57	30.77	1,062,314	+0.36(+1.17%)
Nov 23, 2018	30.34	30.57	30.27	30.41	552,824	-0.10(-0.34%)
Nov 21, 2018		30.52	30.52	30.52	0	-0.01(-0.03%)
Nov 20, 2018	30.77	30.85	30.44	30.53	2,178,942	-0.53(-1.71%)
Nov 19, 2018	31.32	31.39	30.93	31.06	1,238,736	-0.31(-1.00%)
Nov 16, 2018	31.13	31.49	31.09	31.37	1,630,688	+0.15(+0.47%)
Nov 15, 2018	30.78	31.29	30.59	31.22	2,765,864	+0.34(+1.10%)
Nov 14, 2018	31.29	31.29	30.70	30.89	1,330,882	-0.19(-0.62%)
Nov 13, 2018	31.17	31.36	30.99	31.08	1,051,185	-0.03(-0.08%)
Nov 12, 2018	31.51	31.51	31.04	31.10	1,675,879	-0.47(-1.49%)
Nov 09, 2018	31.62	31.69	31.41	31.57	821,257	-0.16(-0.49%)
Nov 08, 2018	31.62	31.78	31.57	31.73	985,504	+0.02(+0.06%)
Nov 07, 2018	31.41	31.72	31.26	31.71	1,464,430	+0.54(+1.73%)
Nov 06, 2018	30.94	31.18	30.90	31.17	1,380,161	+0.21(+0.67%)
Nov 05, 2018	30.75	31.03	30.73	30.96	1,221,936	+0.24(+0.77%)
Nov 02, 2018	31.08	31.08	30.46	30.73	1,312,886	-0.15(-0.48%)
Nov 01, 2018	30.66	30.90	30.55	30.88	5,805,506	+0.33(+1.08%)
Oct 31, 2018	30.61	30.83	30.50	30.55	1,527,243	+0.20(+0.66%)
Oct 30, 2018	29.94	30.41	29.90	30.34	2,501,696	+0.47(+1.57%)
Oct 29, 2018	30.21	30.41	29.50	29.87	1,555,707	+0.03(+0.09%)
Oct 26, 2018	29.95	30.14	29.54	29.85	1,596,589	-0.41(-1.35%)
Oct 25, 2018	30.03	30.44	29.87	30.26	5,254,619	+0.41(+1.37%)
Oct 24, 2018	30.57	30.61	29.79	29.85	1,176,771	-0.75(-2.45%)
Oct 23, 2018	30.31	30.75	30.13	30.60	1,142,192	-0.17(-0.54%)
Oct 22, 2018	31.04	31.07	30.71	30.76	637,946	-0.22(-0.70%)
Oct 19, 2018	30.99	31.21	30.91	30.98	651,219	+0.03(+0.08%)
Oct 18, 2018	31.27	31.33	30.80	30.95	1,144,489	-0.41(-1.30%)
Oct 17, 2018	31.25	31.45	31.01	31.36	677,261	+0.09(+0.28%)
Oct 16, 2018	30.91	31.32	30.83	31.28	902,667	+0.57(+1.87%)
Oct 15, 2018	30.78	30.97	30.70	30.70	709,256	-0.10(-0.34%)
Oct 12, 2018	30.93	30.93	30.41	30.81	3,259,540	+0.27(+0.88%)
Oct 11, 2018	31.21	31.29	30.37	30.54	1,575,098	-0.74(-2.37%)
Oct 10, 2018	32.10	32.10	31.26	31.28	1,426,079	-0.84(-2.63%)
Oct 09, 2018	32.20	32.27	32.06	32.12	543,936	-0.13(-0.41%)
Oct 08, 2018	32.10	32.29	32.00	32.25	752,362	+0.11(+0.35%)
Oct 05, 2018	32.30	32.36	31.99	32.14	1,142,963	-0.15(-0.46%)
Oct 04, 2018	32.37	32.38	32.10	32.29	783,637	-0.14(-0.43%)
Oct 03, 2018	32.52	32.60	32.37	32.43	552,401	+0.01(+0.03%)
Oct 02, 2018	32.39	32.46	32.31	32.42	759,387	+0.03(+0.11%)