Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	56.61	57.35	56.51	57.30	902,370	+0.78(+1.37%)
May 30, 2024	56.35	56.60	56.30	56.52	906,657	+0.19(+0.34%)
May 29, 2024	56.55	56.55	56.31	56.33	1,435,396	-0.59(-1.03%)
May 28, 2024	57.27	57.27	56.73	56.92	980,969	-0.41(-0.71%)
May 24, 2024	57.36	57.47	57.23	57.33	1,742,470	+0.14(+0.24%)
May 23, 2024	57.93	57.93	57.11	57.19	1,111,970	-0.71(-1.22%)
May 22, 2024	57.94	58.11	57.75	57.89	1,368,340	-0.21(-0.36%)
May 21, 2024	58.00	58.14	57.96	58.10	864,782	+0.11(+0.19%)
May 20, 2024	58.24	58.31	57.97	57.99	2,328,519	-0.26(-0.44%)
May 17, 2024	58.17	58.27	58.05	58.25	617,420	+0.15(+0.26%)
May 16, 2024	58.18	58.28	58.09	58.10	874,127	-0.03(-0.05%)
May 15, 2024	57.82	58.18	57.81	58.13	1,233,704	+0.51(+0.88%)
May 14, 2024	57.58	57.68	57.37	57.62	786,242	+0.17(+0.29%)
May 13, 2024	57.64	57.74	57.44	57.46	1,817,604	-0.02(-0.03%)
May 10, 2024	57.47	57.56	57.40	57.48	813,965	+0.15(+0.26%)
May 09, 2024	56.89	57.34	56.85	57.33	1,322,932	+0.46(+0.80%)
May 08, 2024	56.65	56.93	56.61	56.87	1,041,068	+0.15(+0.26%)
May 07, 2024	56.67	56.82	56.67	56.72	1,719,869	+0.20(+0.35%)
May 06, 2024	56.42	56.52	56.29	56.52	1,054,106	+0.32(+0.57%)
May 03, 2024	56.23	56.29	55.89	56.20	1,403,481	+0.46(+0.82%)
May 02, 2024	55.84	55.89	55.42	55.74	3,047,124	+0.25(+0.45%)
May 01, 2024	55.57	56.11	55.43	55.50	1,729,292	-0.17(-0.30%)
Apr 30, 2024	56.13	56.18	55.65	55.66	1,406,889	-0.65(-1.15%)
Apr 29, 2024	56.17	56.36	56.07	56.31	1,630,804	+0.26(+0.46%)
Apr 26, 2024	56.03	56.23	55.97	56.05	1,026,102	-0.08(-0.14%)
Apr 25, 2024	56.06	56.21	55.75	56.13	1,442,129	-0.17(-0.30%)
Apr 24, 2024	56.08	56.38	55.96	56.30	1,091,818	+0.05(+0.09%)
Apr 23, 2024	56.02	56.35	55.94	56.25	1,032,983	+0.37(+0.66%)
Apr 22, 2024	55.62	56.18	55.41	55.88	1,373,788	+0.46(+0.83%)
Apr 19, 2024	55.16	55.54	55.16	55.43	1,471,347	+0.41(+0.74%)
Apr 18, 2024	55.14	55.36	54.92	55.02	1,506,137	+0.04(+0.07%)
Apr 17, 2024	55.23	55.31	54.80	54.98	1,279,296	+0.03(+0.05%)
Apr 16, 2024	55.33	55.34	54.87	54.95	3,248,536	-0.28(-0.50%)
Apr 15, 2024	56.07	56.15	55.08	55.23	1,766,388	-0.30(-0.54%)
Apr 12, 2024	56.04	56.14	55.39	55.53	1,479,875	-0.78(-1.38%)
Apr 11, 2024	56.48	56.54	55.96	56.30	1,798,662	-0.02(-0.04%)
Apr 10, 2024	56.46	56.59	56.07	56.32	1,716,011	-0.68(-1.19%)
Apr 09, 2024	57.02	57.08	56.52	57.00	1,319,431	+0.11(+0.19%)
Apr 08, 2024	56.86	56.98	56.80	56.89	1,248,722	+0.05(+0.09%)
Apr 05, 2024	56.53	57.03	56.46	56.84	1,595,845	+0.36(+0.63%)
Apr 04, 2024	57.38	57.49	56.41	56.48	1,183,417	-0.58(-1.01%)
Apr 03, 2024	57.12	57.27	56.92	57.06	1,278,893	-0.09(-0.16%)
Apr 02, 2024	57.19	57.26	56.99	57.15	1,188,266	-0.30(-0.52%)
Apr 01, 2024	57.80	57.80	57.38	57.45	1,272,340	-0.32(-0.55%)
Mar 28, 2024	57.65	57.89	57.86	57.76	1,325,682	+0.18(+0.31%)
Mar 27, 2024	57.10	57.59	57.09	57.59	2,954,869	+0.80(+1.40%)
Mar 26, 2024	57.01	57.01	56.77	56.79	1,505,189	-0.08(-0.14%)
Mar 25, 2024	57.00	57.10	56.87	56.87	1,446,206	-0.16(-0.28%)
Mar 22, 2024	57.31	57.40	57.01	57.03	1,414,391	-0.27(-0.47%)
Mar 21, 2024	57.14	57.46	57.09	57.30	1,974,519	+0.33(+0.58%)
Mar 20, 2024	56.52	57.01	56.46	56.97	1,271,197	+0.37(+0.65%)
Mar 19, 2024	56.27	56.65	56.24	56.60	1,119,858	+0.33(+0.58%)
Mar 18, 2024	56.34	56.47	56.21	56.27	1,322,240	+0.11(+0.19%)
Mar 15, 2024	56.02	56.33	55.99	56.17	1,531,259	-0.19(-0.33%)
Mar 14, 2024	56.67	56.70	56.06	56.35	1,497,681	-0.23(-0.40%)
Mar 13, 2024	56.65	56.74	56.42	56.58	1,058,969	+0.04(+0.07%)
Mar 12, 2024	56.46	56.67	56.24	56.54	1,550,611	+0.24(+0.42%)
Mar 11, 2024	56.08	56.31	55.86	56.30	1,305,428	+0.17(+0.30%)
Mar 08, 2024	56.31	56.42	56.13	56.14	1,363,110	-0.19(-0.33%)
Mar 07, 2024	56.28	56.44	56.24	56.32	1,687,614	+0.29(+0.51%)
Mar 06, 2024	55.98	56.26	55.86	56.04	1,661,030	+0.30(+0.53%)
Mar 05, 2024	55.91	56.13	55.55	55.74	1,770,963	-0.25(-0.44%)
Mar 04, 2024	55.87	56.12	55.86	55.99	1,193,111	+0.04(+0.07%)