Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	34.75	34.75	34.11	34.35	1,393,214	-0.37(-1.07%)
Jul 30, 2019	34.66	34.75	34.52	34.72	806,840	-0.08(-0.23%)
Jul 29, 2019	34.85	34.87	34.76	34.80	903,909	-0.03(-0.08%)
Jul 26, 2019	34.67	34.84	34.62	34.83	1,258,263	+0.20(+0.59%)
Jul 25, 2019	34.71	34.73	34.51	34.62	1,015,428	-0.11(-0.31%)
Jul 24, 2019	34.51	34.73	34.49	34.73	965,566	+0.20(+0.56%)
Jul 23, 2019	34.42	34.55	34.36	34.53	903,775	+0.29(+0.85%)
Jul 22, 2019	34.29	34.31	34.16	34.24	912,742	+0.04(+0.10%)
Jul 19, 2019	34.50	34.51	34.21	34.21	853,016	-0.15(-0.44%)
Jul 18, 2019	34.21	34.40	34.13	34.36	3,915,420	+0.14(+0.41%)
Jul 17, 2019	34.44	34.44	34.21	34.21	1,816,134	-0.21(-0.62%)
Jul 16, 2019	34.49	34.51	34.37	34.43	1,322,535	-0.05(-0.15%)
Jul 15, 2019	34.56	34.56	34.44	34.48	1,040,455	+0.01(+0.03%)
Jul 12, 2019	34.40	34.51	34.35	34.47	954,864	+0.14(+0.41%)
Jul 11, 2019	34.29	34.33	34.15	34.33	1,185,617	+0.10(+0.29%)
Jul 10, 2019	34.29	34.36	34.16	34.23	1,137,815	+0.07(+0.21%)
Jul 09, 2019	34.05	34.18	34.03	34.16	1,108,046	-0.03(-0.08%)
Jul 08, 2019	34.24	34.28	34.10	34.19	1,399,331	-0.20(-0.57%)
Jul 05, 2019	34.34	34.40	34.14	34.38	1,002,460	-0.03(-0.08%)
Jul 03, 2019	34.25	34.43	34.18	34.41	613,003	+0.23(+0.67%)
Jul 02, 2019	34.13	34.18	33.98	34.18	2,131,148	+0.04(+0.13%)
Jul 01, 2019	34.23	34.26	33.97	34.13	1,193,453	+0.27(+0.79%)
Jun 28, 2019	33.78	33.90	33.76	33.87	1,973,904	+0.23(+0.69%)
Jun 27, 2019	33.64	33.71	33.59	33.64	961,356	+0.09(+0.26%)
Jun 26, 2019	33.71	33.73	33.53	33.55	866,547	-0.04(-0.13%)
Jun 25, 2019	33.88	33.89	33.59	33.59	1,491,411	-0.33(-0.97%)
Jun 24, 2019	33.98	34.04	33.90	33.92	981,947	-0.07(-0.21%)
Jun 21, 2019	33.99	34.13	33.94	33.99	1,432,859	-0.04(-0.10%)
Jun 20, 2019	34.01	34.06	33.74	34.03	1,663,466	+0.31(+0.92%)
Jun 19, 2019	33.70	33.77	33.59	33.72	1,677,023	+0.06(+0.18%)
Jun 18, 2019	33.48	33.76	33.46	33.66	1,441,569	+0.31(+0.93%)
Jun 17, 2019	33.43	33.44	33.30	33.35	775,664	-0.08(-0.25%)
Jun 14, 2019	33.42	33.50	33.30	33.43	3,690,019	-0.03(-0.08%)
Jun 13, 2019	33.44	33.50	33.32	33.45	1,299,404	+0.11(+0.34%)
Jun 12, 2019	33.32	33.41	33.29	33.34	797,988	-0.01(-0.03%)
Jun 11, 2019	33.54	33.59	33.28	33.35	889,633	+0.00(+0.00%)
Jun 10, 2019	33.43	33.51	33.33	33.35	897,829	+0.11(+0.34%)
Jun 07, 2019	33.13	33.40	33.13	33.23	1,031,662	+0.20(+0.61%)
Jun 06, 2019	32.85	33.11	32.77	33.03	1,890,462	+0.22(+0.67%)
Jun 05, 2019	32.66	32.81	32.53	32.81	1,911,705	+0.33(+1.00%)
Jun 04, 2019	32.13	32.51	32.12	32.48	1,294,215	+0.66(+2.08%)
Jun 03, 2019	31.70	31.97	31.66	31.82	3,548,829	+0.16(+0.50%)
May 31, 2019	31.76	31.85	31.63	31.66	1,452,860	-0.41(-1.26%)
May 30, 2019	32.12	32.19	31.93	32.07	1,024,000	+0.03(+0.08%)
May 29, 2019	32.08	32.12	31.84	32.04	1,839,810	-0.18(-0.55%)
May 28, 2019	32.64	32.71	32.22	32.22	5,886,585	-0.38(-1.16%)
May 24, 2019	32.66	32.70	32.50	32.60	820,269	+0.07(+0.22%)
May 23, 2019	32.63	32.63	32.33	32.53	1,546,996	-0.34(-1.05%)
May 22, 2019	32.85	32.93	32.79	32.87	1,423,089	-0.08(-0.24%)
May 21, 2019	32.85	32.99	32.84	32.95	926,606	+0.26(+0.81%)
May 20, 2019	32.68	32.84	32.59	32.69	871,270	-0.14(-0.43%)
May 17, 2019	32.71	33.08	32.68	32.83	1,125,160	-0.14(-0.43%)
May 16, 2019	32.78	33.14	32.76	32.97	1,008,177	+0.29(+0.89%)
May 15, 2019	32.41	32.76	32.34	32.68	1,565,033	+0.10(+0.30%)
May 14, 2019	32.43	32.77	32.42	32.58	1,944,603	+0.25(+0.76%)
May 13, 2019	32.48	32.56	32.20	32.33	1,968,930	-0.71(-2.16%)
May 10, 2019	32.76	33.13	32.41	33.05	1,680,592	+0.18(+0.54%)
May 09, 2019	32.70	32.92	32.48	32.87	1,311,838	-0.04(-0.11%)
May 08, 2019	32.93	33.09	32.83	32.91	1,358,555	-0.07(-0.21%)
May 07, 2019	33.21	33.25	32.74	32.98	1,300,027	-0.53(-1.58%)
May 06, 2019	33.15	33.55	33.10	33.51	857,472	-0.08(-0.24%)
May 03, 2019	33.50	33.66	33.45	33.59	1,045,278	+0.25(+0.74%)
May 02, 2019	33.37	33.47	33.16	33.34	1,508,236	-0.03(-0.08%)