Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.21	26.21	26.10	26.18	381,555	+0.03(+0.10%)
May 30, 2017	26.13	26.17	26.10	26.16	266,164	-0.02(-0.06%)
May 26, 2017	26.16	26.18	26.14	26.17	342,557	+0.00(+0.00%)
May 25, 2017	26.11	26.20	26.07	26.17	302,187	+0.13(+0.52%)
May 24, 2017	26.03	26.05	25.96	26.04	312,496	+0.04(+0.16%)
May 23, 2017	25.98	26.01	25.94	26.00	1,464,126	+0.06(+0.23%)
May 22, 2017	25.87	25.95	25.83	25.94	306,879	+0.12(+0.46%)
May 19, 2017	25.72	25.87	25.68	25.82	474,743	+0.16(+0.62%)
May 18, 2017	25.58	25.76	25.52	25.66	649,659	+0.03(+0.13%)
May 17, 2017	25.82	25.86	25.61	25.63	1,807,050	-0.40(-1.52%)
May 16, 2017	26.08	26.10	25.96	26.02	313,904	-0.02(-0.06%)
May 15, 2017	25.95	26.05	25.95	26.04	421,516	+0.13(+0.52%)
May 12, 2017	25.91	25.91	25.85	25.90	468,706	-0.04(-0.16%)
May 11, 2017	25.95	25.97	25.80	25.95	385,827	-0.07(-0.26%)
May 10, 2017	25.99	26.01	25.93	26.01	399,849	+0.02(+0.06%)
May 09, 2017	26.06	26.06	25.94	26.00	487,432	-0.03(-0.13%)
May 08, 2017	26.06	26.06	25.99	26.03	464,674	+0.00(+0.00%)
May 05, 2017	26.00	26.04	25.93	26.03	536,181	+0.08(+0.29%)
May 04, 2017	25.95	25.97	25.85	25.95	1,043,708	+0.03(+0.13%)
May 03, 2017	25.91	25.93	25.82	25.92	4,503,752	+0.00(+0.00%)
May 02, 2017	25.95	25.96	25.86	25.92	2,146,909	+0.00(+0.00%)
May 01, 2017	25.97	25.97	25.87	25.92	341,896	+0.03(+0.13%)
Apr 28, 2017	26.02	26.02	25.87	25.89	375,179	-0.11(-0.42%)
Apr 27, 2017	26.00	26.03	25.93	26.00	289,073	+0.07(+0.26%)
Apr 26, 2017	25.95	26.06	25.93	25.93	332,224	-0.05(-0.19%)
Apr 25, 2017	25.89	26.00	25.85	25.98	642,684	+0.22(+0.85%)
Apr 24, 2017	25.76	25.82	25.74	25.76	328,240	+0.24(+0.96%)
Apr 21, 2017	25.52	25.56	25.47	25.52	295,693	-0.01(-0.03%)
Apr 20, 2017	25.42	25.58	25.37	25.53	378,108	+0.19(+0.76%)
Apr 19, 2017	25.46	25.47	25.30	25.33	536,681	-0.06(-0.23%)
Apr 18, 2017	25.37	25.43	25.30	25.39	560,062	-0.07(-0.26%)
Apr 17, 2017	25.31	25.46	25.28	25.46	1,132,505	+0.21(+0.83%)
Apr 13, 2017	25.37	25.43	25.23	25.25	580,326	-0.17(-0.66%)
Apr 12, 2017	25.51	25.51	25.37	25.42	598,136	-0.11(-0.43%)
Apr 11, 2017	25.50	25.53	25.35	25.53	577,447	-0.03(-0.10%)
Apr 10, 2017	25.58	25.65	25.48	25.55	534,220	+0.01(+0.03%)
Apr 07, 2017	25.54	25.61	25.49	25.54	393,846	-0.01(-0.03%)
Apr 06, 2017	25.52	25.62	25.46	25.55	457,772	+0.06(+0.23%)
Apr 05, 2017	25.68	25.78	25.47	25.49	3,215,743	-0.10(-0.40%)
Apr 04, 2017	25.55	25.59	25.49	25.59	1,295,983	+0.02(+0.07%)
Apr 03, 2017	25.66	25.67	25.44	25.58	636,945	-0.07(-0.26%)
Mar 31, 2017	25.69	25.72	25.63	25.64	396,191	-0.07(-0.26%)
Mar 30, 2017	25.63	25.73	25.59	25.71	762,596	+0.08(+0.30%)
Mar 29, 2017	25.63	25.67	25.58	25.63	514,595	-0.03(-0.10%)
Mar 28, 2017	25.47	25.71	25.44	25.66	497,591	+0.17(+0.66%)
Mar 27, 2017	25.36	25.52	25.29	25.49	466,817	-0.03(-0.13%)
Mar 24, 2017	25.60	25.64	25.42	25.53	592,249	-0.02(-0.10%)
Mar 23, 2017	25.57	25.68	25.51	25.55	524,354	-0.03(-0.13%)
Mar 22, 2017	25.53	25.60	25.45	25.58	469,792	+0.05(+0.20%)
Mar 21, 2017	25.90	25.91	25.50	25.53	607,588	-0.29(-1.14%)
Mar 20, 2017	25.88	25.88	25.79	25.83	500,774	-0.05(-0.19%)
Mar 17, 2017	25.96	25.96	25.86	25.88	368,589	-0.05(-0.19%)
Mar 16, 2017	25.99	25.99	25.86	25.93	392,189	-0.03(-0.13%)
Mar 15, 2017	25.82	26.00	25.80	25.96	705,503	+0.21(+0.81%)
Mar 14, 2017	25.78	25.78	25.68	25.75	424,637	-0.07(-0.26%)
Mar 13, 2017	25.83	25.84	25.75	25.82	438,710	-0.01(-0.03%)
Mar 10, 2017	25.84	25.84	25.72	25.83	647,238	+0.12(+0.46%)
Mar 09, 2017	25.73	25.75	25.61	25.71	3,776,875	+0.01(+0.03%)
Mar 08, 2017	25.77	25.78	25.68	25.70	539,748	-0.01(-0.03%)
Mar 07, 2017	25.73	25.78	25.69	25.71	424,246	-0.09(-0.36%)
Mar 06, 2017	25.76	25.83	25.70	25.80	550,717	-0.06(-0.23%)
Mar 03, 2017	25.88	25.88	25.78	25.86	489,455	-0.01(-0.03%)
Mar 02, 2017	26.00	26.04	25.84	25.87	512,130	-0.13(-0.48%)