Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.57	48.93	48.15	48.63	1,693,489	-0.29(-0.60%)
May 27, 2022	48.32	48.96	48.25	48.93	1,727,438	+0.81(+1.69%)
May 26, 2022	47.59	48.30	47.59	48.11	1,944,866	+0.76(+1.60%)
May 25, 2022	47.02	47.56	46.86	47.36	1,883,242	+0.23(+0.48%)
May 24, 2022	46.75	47.24	46.30	47.13	1,946,720	+0.16(+0.34%)
May 23, 2022	46.55	47.12	46.42	46.97	2,167,900	+0.83(+1.81%)
May 20, 2022	46.35	46.40	45.17	46.14	2,042,344	+0.16(+0.35%)
May 19, 2022	46.01	46.43	45.68	45.97	2,605,969	-0.49(-1.06%)
May 18, 2022	47.80	47.80	46.33	46.47	2,170,680	-1.81(-3.75%)
May 17, 2022	47.96	48.28	47.74	48.27	2,192,126	+0.89(+1.88%)
May 16, 2022	47.29	47.75	46.97	47.38	1,850,670	+0.00(+0.00%)
May 13, 2022	47.14	47.50	46.92	47.38	2,317,899	+0.60(+1.27%)
May 12, 2022	46.43	46.88	46.00	46.79	3,496,348	+0.13(+0.28%)
May 11, 2022	47.12	47.74	46.61	46.66	3,438,285	-0.54(-1.14%)
May 10, 2022	47.81	47.96	46.78	47.20	4,428,835	-0.09(-0.20%)
May 09, 2022	47.50	47.74	47.11	47.29	3,998,478	-0.80(-1.67%)
May 06, 2022	47.97	48.29	47.48	48.09	4,142,565	-0.15(-0.31%)
May 05, 2022	49.15	49.16	47.77	48.25	4,044,112	-1.33(-2.67%)
May 04, 2022	48.28	49.63	48.15	49.57	4,149,727	+1.38(+2.87%)
May 03, 2022	48.04	48.55	47.83	48.19	2,726,451	+0.22(+0.45%)
May 02, 2022	47.97	48.24	47.05	47.97	4,422,467	+0.09(+0.18%)
Apr 29, 2022	49.05	49.20	47.78	47.89	2,918,701	-1.50(-3.05%)
Apr 28, 2022	48.77	49.54	48.45	49.39	2,170,570	+0.90(+1.85%)
Apr 27, 2022	48.42	48.98	48.27	48.49	3,417,780	+0.17(+0.35%)
Apr 26, 2022	49.03	49.32	48.31	48.32	3,407,508	-1.03(-2.09%)
Apr 25, 2022	48.91	49.44	48.27	49.35	2,957,712	+0.26(+0.52%)
Apr 22, 2022	50.18	50.19	49.02	49.10	2,571,208	-1.23(-2.44%)
Apr 21, 2022	51.10	51.25	50.23	50.33	3,578,623	-0.49(-0.97%)
Apr 20, 2022	50.67	51.05	50.66	50.82	2,447,214	+0.42(+0.83%)
Apr 19, 2022	49.75	50.49	49.75	50.40	2,306,640	+0.68(+1.37%)
Apr 18, 2022	49.57	50.00	49.51	49.72	1,846,498	-0.05(-0.10%)
Apr 14, 2022	50.19	50.40	49.75	49.77	1,764,212	-0.36(-0.72%)
Apr 13, 2022	49.78	50.17	49.71	50.13	1,764,526	+0.29(+0.59%)
Apr 12, 2022	50.20	50.53	49.67	49.84	2,165,042	-0.20(-0.40%)
Apr 11, 2022	50.40	50.61	49.96	50.04	1,811,573	-0.54(-1.07%)
Apr 08, 2022	50.45	50.81	50.33	50.57	2,576,815	+0.05(+0.09%)
Apr 07, 2022	50.15	50.69	49.97	50.53	2,849,042	+0.30(+0.60%)
Apr 06, 2022	49.97	50.38	49.90	50.22	1,725,590	-0.09(-0.17%)
Apr 05, 2022	50.49	50.89	50.18	50.31	1,475,388	-0.34(-0.67%)
Apr 04, 2022	50.57	50.69	50.21	50.65	2,022,274	+0.03(+0.06%)
Apr 01, 2022	50.75	50.75	50.18	50.62	2,261,117	+0.07(+0.13%)
Mar 31, 2022	51.15	51.31	50.53	50.56	1,814,096	-0.74(-1.44%)
Mar 30, 2022	51.48	51.60	51.07	51.29	1,812,066	-0.27(-0.51%)
Mar 29, 2022	51.46	51.63	51.14	51.56	1,996,964	+0.53(+1.04%)
Mar 28, 2022	50.83	51.05	50.51	51.03	1,837,315	+0.12(+0.24%)
Mar 25, 2022	50.66	50.98	50.57	50.91	1,770,313	+0.38(+0.75%)
Mar 24, 2022	50.20	50.55	50.05	50.53	1,608,759	+0.58(+1.16%)
Mar 23, 2022	50.46	50.48	49.95	49.95	1,636,216	-0.68(-1.34%)
Mar 22, 2022	50.54	50.74	50.46	50.63	1,826,661	+0.36(+0.71%)
Mar 21, 2022	50.43	50.68	50.00	50.27	1,622,739	-0.11(-0.22%)
Mar 18, 2022	50.01	50.41	49.78	50.38	3,245,317	+0.27(+0.55%)
Mar 17, 2022	49.44	50.13	49.41	50.11	3,931,337	+0.46(+0.93%)
Mar 16, 2022	49.24	49.66	48.73	49.65	3,634,826	+0.68(+1.38%)
Mar 15, 2022	48.39	49.05	48.35	48.97	2,019,542	+0.89(+1.86%)
Mar 14, 2022	48.26	48.73	47.93	48.07	1,749,258	+0.07(+0.14%)
Mar 11, 2022	48.58	48.81	47.93	48.01	2,184,518	-0.34(-0.70%)
Mar 10, 2022	48.08	48.44	47.86	48.35	2,411,602	-0.28(-0.58%)
Mar 09, 2022	48.62	48.94	48.38	48.63	2,522,159	+0.91(+1.91%)
Mar 08, 2022	48.34	48.87	47.70	47.72	3,099,057	-0.56(-1.15%)
Mar 07, 2022	49.24	49.26	48.26	48.27	2,868,611	-1.14(-2.31%)
Mar 04, 2022	49.00	49.44	48.86	49.41	2,580,507	-0.12(-0.25%)
Mar 03, 2022	49.72	49.95	49.24	49.53	4,382,955	+0.04(+0.08%)
Mar 02, 2022	48.79	49.68	48.76	49.50	3,573,127	+0.95(+1.96%)