Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.19	47.21	47.09	47.13	1,212,961	+0.08(+0.18%)
May 27, 2021	47.19	47.28	47.03	47.05	1,420,452	+0.06(+0.14%)
May 26, 2021	47.04	47.06	46.85	46.98	1,266,882	+0.00(+0.00%)
May 25, 2021	47.27	47.30	46.92	46.98	1,857,379	-0.23(-0.49%)
May 24, 2021	47.19	47.35	47.11	47.21	1,635,121	+0.24(+0.51%)
May 21, 2021	47.07	47.28	46.87	46.97	1,466,269	+0.06(+0.14%)
May 20, 2021	46.60	47.07	46.58	46.91	1,728,720	+0.32(+0.68%)
May 19, 2021	46.28	46.59	45.95	46.59	2,829,443	-0.09(-0.20%)
May 18, 2021	47.07	47.11	46.66	46.68	1,318,796	-0.39(-0.83%)
May 17, 2021	47.11	47.46	46.91	47.07	1,594,873	-0.12(-0.26%)
May 14, 2021	46.98	47.31	46.97	47.19	1,507,461	+0.45(+0.97%)
May 13, 2021	46.09	46.97	46.07	46.74	3,249,848	+0.74(+1.61%)
May 12, 2021	46.72	46.74	45.93	46.00	3,136,456	-0.85(-1.82%)
May 11, 2021	47.04	47.12	46.61	46.85	2,487,159	-0.52(-1.10%)
May 10, 2021	47.61	47.88	47.36	47.37	2,064,244	-0.07(-0.16%)
May 07, 2021	47.17	47.51	47.07	47.45	1,833,118	+0.26(+0.55%)
May 06, 2021	46.78	47.19	46.68	47.19	1,796,719	+0.44(+0.93%)
May 05, 2021	46.80	46.87	46.55	46.75	1,676,998	+0.07(+0.16%)
May 04, 2021	46.52	46.68	46.27	46.68	2,703,650	+0.06(+0.12%)
May 03, 2021	46.58	46.76	46.51	46.62	2,058,172	+0.33(+0.72%)
Apr 30, 2021	46.33	46.34	46.17	46.29	2,336,771	-0.23(-0.50%)
Apr 29, 2021	46.37	46.55	46.19	46.52	2,058,972	+0.39(+0.84%)
Apr 28, 2021	46.25	46.25	46.08	46.13	1,975,036	-0.14(-0.30%)
Apr 27, 2021	46.29	46.33	46.14	46.27	1,953,889	+0.03(+0.06%)
Apr 26, 2021	46.44	46.44	46.21	46.24	1,490,946	-0.13(-0.28%)
Apr 23, 2021	46.08	46.53	45.96	46.37	1,266,887	+0.32(+0.70%)
Apr 22, 2021	46.46	46.50	45.94	46.05	2,527,073	-0.43(-0.92%)
Apr 21, 2021	46.14	46.52	46.10	46.47	1,854,595	+0.33(+0.72%)
Apr 20, 2021	46.21	46.26	45.96	46.14	2,015,318	-0.19(-0.40%)
Apr 19, 2021	46.43	46.46	46.24	46.32	2,493,517	-0.16(-0.34%)
Apr 16, 2021	46.37	46.56	46.35	46.48	1,403,507	+0.31(+0.66%)
Apr 15, 2021	46.01	46.22	45.94	46.17	2,328,693	+0.33(+0.73%)
Apr 14, 2021	45.82	45.97	45.74	45.84	2,529,750	+0.00(+0.00%)
Apr 13, 2021	45.79	45.91	45.63	45.84	2,598,686	-0.06(-0.14%)
Apr 12, 2021	45.85	45.93	45.79	45.91	1,476,426	+0.04(+0.08%)
Apr 09, 2021	45.67	45.87	45.57	45.87	1,674,698	+0.30(+0.65%)
Apr 08, 2021	45.59	45.62	45.41	45.57	1,835,523	+0.07(+0.16%)
Apr 07, 2021	45.52	45.61	45.37	45.50	1,979,644	+0.00(+0.00%)
Apr 06, 2021	45.53	45.62	45.43	45.50	2,424,409	-0.07(-0.16%)
Apr 05, 2021	45.34	45.71	45.31	45.57	2,353,177	+0.53(+1.17%)
Apr 01, 2021	44.87	45.05	44.70	45.04	3,183,663	+0.28(+0.62%)
Mar 31, 2021	44.87	44.96	44.76	44.77	2,218,084	-0.07(-0.17%)
Mar 30, 2021	44.97	45.00	44.70	44.84	3,278,352	-0.18(-0.39%)
Mar 29, 2021	44.84	45.14	44.71	45.02	3,409,237	-0.02(-0.04%)
Mar 26, 2021	44.36	45.07	44.32	45.03	2,488,918	+0.85(+1.93%)
Mar 25, 2021	43.76	44.27	43.54	44.18	2,984,056	+0.44(+1.00%)
Mar 24, 2021	43.86	44.20	43.73	43.74	2,211,256	+0.01(+0.02%)
Mar 23, 2021	43.99	44.12	43.62	43.73	2,631,960	-0.32(-0.73%)
Mar 22, 2021	43.82	44.12	43.76	44.06	1,795,084	+0.21(+0.48%)
Mar 19, 2021	43.98	44.04	43.57	43.84	2,576,050	-0.17(-0.38%)
Mar 18, 2021	44.13	44.49	43.95	44.01	2,318,369	-0.16(-0.36%)
Mar 17, 2021	44.14	44.21	43.90	44.17	1,819,607	+0.09(+0.21%)
Mar 16, 2021	44.09	44.15	43.99	44.08	2,152,312	-0.04(-0.08%)
Mar 15, 2021	43.92	44.13	43.63	44.11	2,672,131	+0.25(+0.57%)
Mar 12, 2021	43.65	43.87	43.60	43.86	2,274,076	+0.32(+0.74%)
Mar 11, 2021	43.60	43.81	43.43	43.54	2,177,935	+0.09(+0.21%)
Mar 10, 2021	43.14	43.60	43.14	43.45	2,663,677	+0.45(+1.05%)
Mar 09, 2021	43.05	43.38	42.94	43.00	2,095,766	+0.20(+0.47%)
Mar 08, 2021	42.77	43.37	42.63	42.79	3,698,268	+0.19(+0.45%)
Mar 05, 2021	42.16	42.75	41.70	42.60	3,402,819	+0.88(+2.10%)
Mar 04, 2021	42.22	42.45	41.29	41.72	5,588,400	-0.54(-1.29%)
Mar 03, 2021	42.45	42.65	42.25	42.27	2,418,679	-0.21(-0.50%)
Mar 02, 2021	42.73	42.77	42.45	42.48	2,174,570	-0.21(-0.50%)