Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	21.45	21.48	21.21	21.28	57,973	-0.19(-0.90%)
Apr 29, 2015	21.48	21.57	21.44	21.47	38,045	-0.16(-0.75%)
Apr 28, 2015	21.56	21.64	21.45	21.64	24,259	+0.12(+0.56%)
Apr 27, 2015	21.75	21.75	21.52	21.52	35,524	-0.14(-0.63%)
Apr 24, 2015	21.64	21.65	21.53	21.65	23,806	+0.12(+0.56%)
Apr 23, 2015	21.52	21.61	21.44	21.53	36,273	+0.02(+0.08%)
Apr 22, 2015	21.45	21.56	21.37	21.52	49,533	+0.06(+0.30%)
Apr 21, 2015	21.56	21.56	21.39	21.45	61,653	-0.02(-0.08%)
Apr 20, 2015	21.42	21.53	21.42	21.47	34,795	+0.21(+0.99%)
Apr 17, 2015	21.41	21.43	21.18	21.26	56,335	-0.23(-1.05%)
Apr 16, 2015	21.56	21.57	21.46	21.48	65,624	-0.09(-0.41%)
Apr 15, 2015	21.59	21.63	21.53	21.57	61,390	+0.08(+0.39%)
Apr 14, 2015	21.47	21.54	21.34	21.49	68,330	+0.02(+0.10%)
Apr 13, 2015	21.60	21.62	21.43	21.47	76,982	-0.14(-0.64%)
Apr 10, 2015	21.50	21.60	21.46	21.60	46,988	+0.19(+0.87%)
Apr 09, 2015	21.34	21.46	21.27	21.42	42,447	+0.11(+0.53%)
Apr 08, 2015	21.39	21.41	21.19	21.30	35,154	+0.01(+0.04%)
Apr 07, 2015	21.39	21.43	21.29	21.30	57,324	-0.06(-0.30%)
Apr 06, 2015	21.02	21.41	21.01	21.36	76,973	+0.16(+0.76%)
Apr 02, 2015	21.14	21.20	21.20	21.20	35,275	+0.10(+0.46%)
Apr 01, 2015	21.24	21.24	21.02	21.10	65,305	-0.15(-0.72%)
Mar 31, 2015	21.30	21.37	21.21	21.26	42,204	-0.11(-0.49%)
Mar 30, 2015	21.27	21.40	21.18	21.36	80,641	+0.26(+1.23%)
Mar 27, 2015	20.97	21.11	20.97	21.10	49,494	+0.05(+0.23%)
Mar 26, 2015	21.08	21.13	20.93	21.05	99,433	-0.05(-0.23%)
Mar 25, 2015	21.46	21.46	21.10	21.10	76,316	-0.43(-1.99%)
Mar 24, 2015	21.70	21.70	21.51	21.53	90,900	-0.13(-0.62%)
Mar 23, 2015	21.71	21.75	21.67	21.67	79,157	-0.01(-0.05%)
Mar 20, 2015	21.57	21.70	21.55	21.68	103,067	+0.19(+0.91%)
Mar 19, 2015	21.60	21.60	21.42	21.48	240,158	-0.11(-0.49%)
Mar 18, 2015	21.34	21.66	21.20	21.59	89,270	+0.22(+1.03%)
Mar 17, 2015	21.39	21.39	21.24	21.37	58,248	-0.06(-0.27%)
Mar 16, 2015	21.27	21.44	21.13	21.43	52,909	+0.28(+1.34%)
Mar 13, 2015	21.26	21.26	21.02	21.14	39,783	-0.16(-0.76%)
Mar 12, 2015	21.14	21.30	21.13	21.30	114,372	+0.27(+1.27%)
Mar 11, 2015	21.18	21.18	21.01	21.04	66,439	-0.08(-0.38%)
Mar 10, 2015	21.32	21.32	21.12	21.12	59,603	-0.32(-1.47%)
Mar 09, 2015	21.35	21.45	21.30	21.43	46,953	+0.15(+0.72%)
Mar 06, 2015	21.55	21.55	21.25	21.28	68,637	-0.35(-1.61%)
Mar 05, 2015	21.66	21.66	21.57	21.63	38,852	+0.03(+0.12%)
Mar 04, 2015	21.68	21.72	21.51	21.60	60,639	-0.12(-0.53%)
Mar 03, 2015	21.81	21.81	21.63	21.72	58,235	-0.11(-0.48%)
Mar 02, 2015	21.77	21.83	21.71	21.82	51,800	+0.09(+0.41%)
Feb 27, 2015	21.80	21.80	21.72	21.73	37,470	-0.03(-0.15%)
Feb 26, 2015	21.83	21.83	21.72	21.77	34,852	-0.05(-0.22%)
Feb 25, 2015	21.79	21.83	21.79	21.81	43,793	+0.00(+0.00%)
Feb 24, 2015	21.68	21.84	21.68	21.81	56,885	+0.13(+0.60%)
Feb 23, 2015	21.60	21.71	21.60	21.68	26,168	-0.03(-0.15%)
Feb 20, 2015	21.52	21.73	21.46	21.72	66,478	+0.15(+0.67%)
Feb 19, 2015	21.63	21.66	21.53	21.57	37,298	-0.07(-0.34%)
Feb 18, 2015	21.59	21.66	21.55	21.64	39,249	+0.04(+0.19%)
Feb 17, 2015	21.52	21.61	21.50	21.60	62,000	+0.01(+0.04%)
Feb 13, 2015	21.52	21.60	21.60	21.60	49,509	+0.08(+0.38%)
Feb 12, 2015	21.43	21.52	21.40	21.52	36,572	+0.19(+0.91%)
Feb 11, 2015	21.37	21.40	21.22	21.32	26,736	-0.07(-0.33%)
Feb 10, 2015	21.32	21.41	21.17	21.39	86,214	+0.27(+1.29%)
Feb 09, 2015	21.22	21.26	20.97	21.12	48,289	-0.11(-0.49%)
Feb 06, 2015	21.42	21.42	21.19	21.22	55,069	-0.11(-0.53%)
Feb 05, 2015	21.25	21.35	21.18	21.34	26,659	+0.20(+0.96%)
Feb 04, 2015	21.22	21.26	21.09	21.14	68,818	-0.11(-0.49%)
Feb 03, 2015	21.00	21.24	20.98	21.24	129,828	+0.40(+1.90%)
Feb 02, 2015	20.74	20.88	20.51	20.84	53,016	+0.20(+0.98%)
Jan 30, 2015	20.89	20.89	20.64	20.64	291,228	-0.35(-1.66%)
Jan 29, 2015	20.89	21.00	20.68	20.99	139,324	+0.18(+0.86%)
Jan 28, 2015	21.25	21.35	20.81	20.81	86,556	-0.35(-1.64%)
Jan 27, 2015	21.22	21.26	21.02	21.16	108,726	-0.24(-1.13%)
Jan 26, 2015	21.37	21.40	21.21	21.40	77,166	+0.11(+0.49%)
Jan 23, 2015	21.51	21.51	21.30	21.30	75,328	-0.18(-0.83%)
Jan 22, 2015	21.35	21.48	21.15	21.47	56,560	+0.28(+1.33%)
Jan 21, 2015	21.12	21.23	21.01	21.19	28,367	+0.06(+0.31%)
Jan 20, 2015	21.26	21.57	20.93	21.13	59,576	+0.01(+0.05%)
Jan 16, 2015	20.84	21.12	20.80	21.12	25,053	+0.22(+1.07%)
Jan 15, 2015	21.05	21.05	20.84	20.89	88,872	-0.11(-0.50%)
Jan 14, 2015	21.00	21.01	20.78	21.00	196,748	-0.11(-0.50%)
Jan 13, 2015	21.37	21.44	20.95	21.10	40,768	-0.07(-0.34%)
Jan 12, 2015	21.40	21.40	21.12	21.18	32,307	-0.15(-0.68%)
Jan 09, 2015	21.57	21.57	21.27	21.32	61,020	-0.16(-0.75%)
Jan 08, 2015	21.35	21.51	21.34	21.48	45,077	+0.36(+1.68%)
Jan 07, 2015	21.08	21.14	20.98	21.13	46,198	+0.24(+1.16%)
Jan 06, 2015	21.05	21.13	20.76	20.88	77,955	-0.17(-0.81%)
Jan 05, 2015	21.33	21.48	20.99	21.05	74,336	-0.36(-1.70%)
Jan 02, 2015	21.52	21.64	21.23	21.42	47,831	-0.01(-0.06%)
Dec 31, 2014	21.74	21.43	21.43	21.43	37,132	-0.22(-1.03%)
Dec 30, 2014	21.74	21.77	21.61	21.65	48,617	-0.11(-0.48%)
Dec 29, 2014	21.77	21.77	21.53	21.76	43,172	+0.02(+0.07%)
Dec 26, 2014	21.81	21.81	21.69	21.74	41,422	+0.02(+0.11%)
Dec 24, 2014	21.77	21.72	21.72	21.72	20,175	-0.05(-0.24%)
Dec 23, 2014	21.77	21.82	21.49	21.77	124,381	+0.09(+0.43%)
Dec 22, 2014	21.64	21.68	21.52	21.68	65,498	+0.23(+1.05%)
Dec 19, 2014	21.63	21.63	21.42	21.45	40,220	+0.00(+0.00%)
Dec 18, 2014	21.34	21.46	20.71	21.45	109,684	+0.52(+2.51%)
Dec 17, 2014	20.72	21.01	20.64	20.93	99,503	+0.36(+1.73%)
Dec 16, 2014	20.60	20.99	20.57	20.57	1,495,474	-0.11(-0.55%)
Dec 15, 2014	20.88	21.01	20.56	20.68	134,049	-0.11(-0.51%)
Dec 12, 2014	21.01	21.03	20.77	20.79	93,976	-0.33(-1.57%)
Dec 11, 2014	21.09	21.27	21.05	21.12	104,148	+0.12(+0.58%)
Dec 10, 2014	21.37	21.37	20.95	21.00	84,941	-0.34(-1.59%)
Dec 09, 2014	21.22	21.34	21.10	21.34	94,781	-0.02(-0.08%)
Dec 08, 2014	21.52	21.52	21.26	21.35	108,593	-0.16(-0.75%)
Dec 05, 2014	21.56	21.56	21.45	21.52	71,046	+0.02(+0.07%)
Dec 04, 2014	21.54	21.54	21.36	21.50	81,744	-0.02(-0.07%)
Dec 03, 2014	21.52	21.54	21.46	21.52	66,731	+0.06(+0.30%)
Dec 02, 2014	21.36	21.49	21.32	21.45	144,133	+0.12(+0.57%)
Dec 01, 2014	22.39	22.39	21.26	21.33	62,472	-0.08(-0.38%)
Nov 28, 2014	21.48	21.48	21.39	21.41	21,562	-0.04(-0.19%)
Nov 26, 2014	21.47	21.45	21.45	21.45	22,774	+0.06(+0.26%)
Nov 25, 2014	21.47	21.47	21.35	21.39	443,464	+0.00(+0.00%)
Nov 24, 2014	21.45	21.45	21.35	21.39	68,522	+0.07(+0.34%)
Nov 21, 2014	21.44	21.47	21.28	21.32	46,137	+0.12(+0.57%)
Nov 20, 2014	21.16	21.21	21.10	21.20	59,389	+0.02(+0.11%)
Nov 19, 2014	21.21	21.21	21.09	21.18	37,695	+0.02(+0.11%)
Nov 18, 2014	21.11	21.19	21.05	21.15	68,167	+0.09(+0.42%)
Nov 17, 2014	21.05	21.06	20.99	21.06	44,090	+0.03(+0.15%)
Nov 14, 2014	21.10	21.10	20.98	21.03	37,466	-0.02(-0.08%)
Nov 13, 2014	21.11	21.12	20.97	21.05	41,361	+0.01(+0.04%)
Nov 12, 2014	21.01	21.05	20.97	21.04	32,667	+0.01(+0.04%)
Nov 11, 2014	21.09	21.09	20.99	21.03	17,806	-0.00(-0.00%)
Nov 10, 2014	20.97	21.05	20.93	21.03	82,227	+0.10(+0.46%)
Nov 07, 2014	20.96	20.96	20.86	20.93	51,144	+0.02(+0.12%)
Nov 06, 2014	20.91	20.93	20.76	20.91	120,813	+0.03(+0.15%)
Nov 05, 2014	20.89	20.89	20.75	20.88	128,765	+0.16(+0.78%)
Nov 04, 2014	20.78	20.78	20.63	20.72	29,823	+0.02(+0.08%)
Nov 03, 2014	20.88	20.88	20.70	20.70	64,309	-0.10(-0.47%)
Oct 31, 2014	20.88	20.88	20.66	20.80	45,838	+0.24(+1.18%)
Oct 30, 2014	20.43	20.68	20.41	20.55	46,744	+0.11(+0.55%)
Oct 29, 2014	20.54	20.54	20.32	20.44	49,542	+0.00(+0.00%)
Oct 28, 2014	20.40	20.46	20.31	20.44	72,338	+0.19(+0.96%)
Oct 27, 2014	20.97	20.27	20.27	20.25	36,619	-0.02(-0.12%)
Oct 24, 2014	20.21	20.27	20.09	20.27	40,991	+0.18(+0.88%)
Oct 23, 2014	20.13	20.21	20.08	20.09	130,420	+0.22(+1.12%)
Oct 22, 2014	20.00	20.08	19.87	19.87	27,804	-0.10(-0.51%)
Oct 21, 2014	19.81	19.97	19.76	19.97	84,244	+0.28(+1.44%)
Oct 20, 2014	19.47	19.70	19.47	19.69	83,091	+0.11(+0.58%)
Oct 17, 2014	19.48	19.62	19.44	19.58	70,287	+0.27(+1.38%)
Oct 16, 2014	19.31	19.41	18.99	19.31	45,797	-0.01(-0.04%)
Oct 15, 2014	19.31	19.37	18.96	19.32	149,548	-0.15(-0.79%)
Oct 14, 2014	19.51	19.61	19.42	19.47	53,164	+0.06(+0.33%)
Oct 13, 2014	19.73	19.75	19.40	19.41	38,327	-0.29(-1.48%)
Oct 10, 2014	19.91	19.95	19.70	19.70	72,047	-0.16(-0.81%)
Oct 09, 2014	20.22	20.38	19.85	19.86	64,430	-0.39(-1.92%)
Oct 08, 2014	19.88	20.25	19.86	20.25	38,865	+0.35(+1.75%)
Oct 07, 2014	20.13	20.13	19.89	19.90	22,931	-0.27(-1.36%)
Oct 06, 2014	20.25	20.28	20.11	20.17	35,623	-0.03(-0.16%)
Oct 03, 2014	20.04	20.21	20.02	20.21	33,660	+0.25(+1.26%)
Oct 02, 2014	19.92	20.00	19.75	19.96	63,474	-0.02(-0.08%)
Oct 01, 2014	20.18	20.18	19.94	19.97	51,997	-0.23(-1.16%)
Sep 30, 2014	20.30	20.30	20.17	20.21	28,058	-0.06(-0.28%)
Sep 29, 2014	20.23	20.28	20.13	20.26	49,447	-0.05(-0.24%)
Sep 26, 2014	20.17	20.34	20.16	20.31	22,529	+0.15(+0.76%)
Sep 25, 2014	20.42	20.42	20.15	20.16	146,103	-0.28(-1.38%)
Sep 24, 2014	20.28	20.46	20.26	20.44	43,077	+0.02(+0.12%)
Sep 23, 2014	20.54	20.55	20.42	20.42	34,390	-0.14(-0.67%)
Sep 22, 2014	20.69	20.69	20.53	20.55	32,401	-0.16(-0.78%)
Sep 19, 2014	20.75	20.79	20.68	20.72	25,440	+0.00(+0.00%)
Sep 18, 2014	20.65	20.72	20.65	20.72	21,558	+0.09(+0.43%)
Sep 17, 2014	20.63	20.67	20.57	20.63	33,651	+0.02(+0.12%)
Sep 16, 2014	20.47	20.65	20.45	20.60	33,847	+0.14(+0.67%)
Sep 15, 2014	20.46	20.49	20.41	20.46	92,058	+0.02(+0.12%)
Sep 12, 2014	20.56	20.56	20.40	20.44	19,131	-0.12(-0.59%)
Sep 11, 2014	20.52	20.56	20.45	20.56	16,171	+0.02(+0.08%)
Sep 10, 2014	20.49	20.56	20.44	20.55	266,562	+0.05(+0.24%)
Sep 09, 2014	20.52	20.59	20.49	20.50	53,706	-0.08(-0.39%)
Sep 08, 2014	20.65	20.65	20.54	20.58	20,081	-0.03(-0.16%)
Sep 05, 2014	20.54	20.63	20.52	20.61	14,149	+0.07(+0.35%)
Sep 04, 2014	20.51	20.56	20.51	20.54	54,580	+0.04(+0.20%)
Sep 03, 2014	20.52	20.59	20.50	20.50	113,015	+0.00(+0.00%)
Sep 02, 2014	20.55	20.55	20.44	20.50	38,002	-0.03(-0.16%)
Aug 29, 2014	20.55	20.53	20.53	20.53	19,184	+0.02(+0.08%)
Aug 28, 2014	20.46	20.52	20.44	20.51	28,704	+0.00(+0.00%)
Aug 27, 2014	20.53	20.53	20.49	20.51	5,558	-0.01(-0.04%)
Aug 26, 2014	20.51	20.55	20.51	20.52	19,394	+0.00(+0.00%)
Aug 25, 2014	20.49	20.55	20.48	20.52	11,416	+0.07(+0.36%)
Aug 22, 2014	20.46	20.49	20.40	20.45	15,205	-0.03(-0.16%)
Aug 21, 2014	20.44	20.52	20.44	20.48	101,488	+0.04(+0.20%)
Aug 20, 2014	20.36	20.45	20.34	20.44	31,411	+0.08(+0.40%)
Aug 19, 2014	20.25	20.38	20.25	20.36	19,662	+0.13(+0.64%)
Aug 18, 2014	20.21	20.24	20.17	20.23	11,144	+0.17(+0.85%)
Aug 15, 2014	20.12	20.16	20.00	20.06	29,167	-0.01(-0.04%)
Aug 14, 2014	20.00	20.08	20.00	20.07	24,499	+0.07(+0.36%)
Aug 13, 2014	19.89	20.01	19.89	20.00	15,227	+0.11(+0.57%)
Aug 12, 2014	19.87	19.88	19.81	19.88	17,892	-0.02(-0.08%)
Aug 11, 2014	19.88	19.96	19.88	19.90	9,769	+0.08(+0.41%)
Aug 08, 2014	19.64	19.70	19.61	19.82	12,664	+0.23(+1.20%)
Aug 07, 2014	19.68	19.75	19.56	19.58	34,128	-0.08(-0.39%)
Aug 06, 2014	19.58	19.68	19.55	19.66	8,140	-0.02(-0.10%)
Aug 05, 2014	19.81	19.81	19.63	19.68	18,385	-0.18(-0.90%)
Aug 04, 2014	19.71	19.86	19.63	19.86	22,396	+0.14(+0.70%)
Aug 01, 2014	19.70	19.78	19.65	19.72	23,993	-0.02(-0.12%)
Jul 31, 2014	20.02	20.02	19.72	19.74	16,765	-0.36(-1.77%)
Jul 30, 2014	20.18	20.19	20.04	20.10	25,981	-0.05(-0.24%)
Jul 29, 2014	20.27	20.28	20.15	20.15	15,479	-0.09(-0.44%)
Jul 28, 2014	20.21	20.25	20.16	20.24	55,210	+0.02(+0.08%)
Jul 25, 2014	20.30	20.30	20.21	20.22	31,323	-0.11(-0.56%)
Jul 24, 2014	20.36	20.36	20.34	20.34	8,097	-0.02(-0.12%)
Jul 23, 2014	20.36	20.36	20.34	20.36	3,091	-0.01(-0.07%)
Jul 22, 2014	20.38	20.39	20.37	20.37	24,380	+0.10(+0.51%)
Jul 21, 2014	20.38	20.38	20.27	20.27	17,138	-0.07(-0.36%)
Jul 18, 2014	20.24	20.38	20.24	20.34	42,854	+0.15(+0.72%)
Jul 17, 2014	20.37	20.39	20.20	20.20	51,640	-0.18(-0.87%)
Jul 16, 2014	20.43	20.43	20.32	20.38	6,767	+0.07(+0.36%)
Jul 15, 2014	20.32	20.32	20.26	20.30	17,416	-0.05(-0.24%)
Jul 14, 2014	20.30	20.38	20.30	20.35	37,351	+0.08(+0.40%)
Jul 11, 2014	20.21	20.27	20.21	20.27	5,178	-0.02(-0.12%)
Jul 10, 2014	20.24	20.32	20.20	20.30	5,025	-0.07(-0.36%)
Jul 09, 2014	20.34	20.37	20.32	20.37	23,653	+0.05(+0.26%)
Jul 08, 2014	20.35	20.35	20.30	20.31	51,279	-0.09(-0.42%)
Jul 07, 2014	20.40	20.40	20.34	20.40	45,680	-0.01(-0.04%)
Jul 03, 2014	20.38	20.41	20.41	20.41	5,446	+0.06(+0.32%)
Jul 02, 2014	20.36	20.36	20.34	20.34	5,777	-0.04(-0.20%)
Jul 01, 2014	20.26	20.42	20.26	20.38	3,854	+0.16(+0.80%)
Jun 30, 2014	20.24	20.30	20.21	20.22	12,171	-0.03(-0.16%)
Jun 27, 2014	20.23	20.25	20.23	20.25	4,641	+0.11(+0.56%)
Jun 26, 2014	20.14	20.16	20.14	20.14	1,528	-0.08(-0.42%)
Jun 25, 2014	20.13	20.23	20.13	20.23	11,883	+0.06(+0.30%)
Jun 24, 2014	20.27	20.33	20.15	20.16	26,899	-0.09(-0.44%)
Jun 23, 2014	20.31	20.33	20.24	20.25	39,171	-0.06(-0.32%)
Jun 20, 2014	20.38	20.38	20.28	20.32	26,422	+0.00(+0.00%)
Jun 19, 2014	20.31	20.33	20.26	20.32	37,685	+0.04(+0.20%)
Jun 18, 2014	20.12	20.28	20.10	20.28	13,048	+0.17(+0.84%)
Jun 17, 2014	20.08	20.13	20.04	20.11	28,345	+0.06(+0.28%)
Jun 16, 2014	20.04	20.08	20.04	20.05	5,114	+0.06(+0.28%)
Jun 13, 2014	19.98	20.01	19.98	20.00	3,407	+0.06(+0.28%)