Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	51.93	52.06	51.76	51.94	2,407,253	+0.07(+0.13%)
Jul 28, 2023	51.93	52.03	51.69	51.87	1,264,170	+0.24(+0.47%)
Jul 27, 2023	52.14	52.22	51.56	51.63	1,540,689	-0.33(-0.64%)
Jul 26, 2023	51.78	52.09	51.76	51.96	1,816,435	+0.02(+0.04%)
Jul 25, 2023	51.82	52.08	51.80	51.94	2,215,416	-0.01(-0.02%)
Jul 24, 2023	51.82	52.06	51.81	51.95	1,348,907	+0.24(+0.47%)
Jul 21, 2023	51.67	51.85	51.57	51.71	1,591,424	+0.19(+0.36%)
Jul 20, 2023	51.24	51.60	51.24	51.52	2,114,730	+0.34(+0.67%)
Jul 19, 2023	50.97	51.25	50.97	51.18	1,646,917	+0.25(+0.50%)
Jul 18, 2023	50.55	51.02	50.49	50.93	1,685,530	+0.37(+0.73%)
Jul 17, 2023	50.35	50.67	50.28	50.56	1,068,281	+0.10(+0.19%)
Jul 14, 2023	50.70	50.70	50.39	50.46	894,321	-0.13(-0.25%)
Jul 13, 2023	50.52	50.67	50.46	50.59	1,009,496	+0.19(+0.37%)
Jul 12, 2023	50.50	50.62	50.33	50.40	1,216,558	+0.21(+0.43%)
Jul 11, 2023	49.92	50.22	49.84	50.19	1,037,828	+0.39(+0.78%)
Jul 10, 2023	49.50	49.92	49.50	49.80	967,391	+0.31(+0.63%)
Jul 07, 2023	49.50	49.93	49.46	49.48	1,079,646	-0.19(-0.37%)
Jul 06, 2023	49.77	49.79	49.42	49.67	1,470,098	-0.51(-1.01%)
Jul 05, 2023	50.13	50.30	50.07	50.18	1,330,936	-0.16(-0.31%)
Jul 03, 2023	50.15	50.40	50.09	50.33	681,326	+0.08(+0.16%)
Jun 30, 2023	50.05	50.35	50.02	50.25	1,099,402	+0.46(+0.92%)
Jun 29, 2023	49.43	49.80	49.33	49.80	867,278	+0.38(+0.77%)
Jun 28, 2023	49.51	49.51	49.26	49.42	1,300,042	-0.15(-0.30%)
Jun 27, 2023	49.26	49.63	49.18	49.56	1,350,829	+0.34(+0.69%)
Jun 26, 2023	49.08	49.33	48.97	49.22	974,664	+0.14(+0.28%)
Jun 23, 2023	49.25	49.36	49.03	49.08	886,233	-0.43(-0.87%)
Jun 22, 2023	49.57	49.59	49.39	49.51	1,420,934	-0.10(-0.20%)
Jun 21, 2023	49.56	49.82	49.38	49.61	2,944,415	-0.08(-0.16%)
Jun 20, 2023	49.86	49.90	49.60	49.69	2,387,853	-0.42(-0.84%)
Jun 16, 2023	50.35	50.43	50.09	50.11	1,273,604	-0.07(-0.14%)
Jun 15, 2023	49.55	50.27	49.55	50.18	1,562,038	+0.62(+1.26%)
Jun 14, 2023	49.69	49.83	49.31	49.55	1,543,118	-0.07(-0.14%)
Jun 13, 2023	49.42	49.69	49.35	49.62	1,265,463	+0.29(+0.59%)
Jun 12, 2023	49.15	49.34	49.04	49.33	1,026,167	+0.20(+0.42%)
Jun 09, 2023	49.13	49.30	49.03	49.12	1,722,210	-0.03(-0.06%)
Jun 08, 2023	48.99	49.20	48.82	49.15	969,834	+0.20(+0.40%)
Jun 07, 2023	48.70	49.03	48.63	48.96	1,225,164	+0.26(+0.54%)
Jun 06, 2023	48.61	48.73	48.48	48.69	1,227,430	+0.08(+0.16%)
Jun 05, 2023	48.85	48.98	48.58	48.62	1,531,974	-0.19(-0.40%)
Jun 02, 2023	48.21	48.88	48.17	48.81	1,121,622	+0.91(+1.90%)
Jun 01, 2023	47.68	48.00	47.40	47.90	1,411,711	+0.27(+0.57%)
May 31, 2023	47.67	47.78	47.43	47.63	2,793,155	-0.21(-0.45%)
May 30, 2023	47.98	48.10	47.74	47.84	1,426,123	-0.16(-0.32%)
May 26, 2023	47.74	48.07	47.68	48.00	1,106,915	+0.38(+0.79%)
May 25, 2023	47.65	47.76	47.32	47.62	1,903,909	-0.08(-0.16%)
May 24, 2023	48.00	48.02	47.65	47.69	1,363,192	-0.40(-0.83%)
May 23, 2023	48.32	48.53	48.07	48.09	1,101,516	-0.31(-0.64%)
May 22, 2023	48.54	48.76	48.28	48.40	1,058,506	-0.15(-0.30%)
May 19, 2023	48.69	48.83	48.39	48.55	910,857	-0.03(-0.06%)
May 18, 2023	48.22	48.62	48.12	48.58	1,313,612	+0.24(+0.50%)
May 17, 2023	48.07	48.40	47.86	48.33	1,707,349	+0.52(+1.10%)
May 16, 2023	48.25	48.27	47.81	47.81	990,989	-0.54(-1.12%)
May 15, 2023	48.34	48.43	48.11	48.35	953,725	+0.11(+0.22%)
May 12, 2023	48.39	48.44	47.98	48.25	1,011,745	+0.01(+0.02%)
May 11, 2023	48.29	48.29	47.97	48.24	1,276,676	-0.20(-0.42%)
May 10, 2023	48.70	48.73	48.03	48.44	1,143,275	+0.02(+0.04%)
May 09, 2023	48.43	48.56	48.33	48.42	1,000,616	-0.20(-0.42%)
May 08, 2023	48.83	48.83	48.52	48.63	831,916	-0.10(-0.20%)
May 05, 2023	48.41	48.84	48.41	48.72	1,283,307	+0.76(+1.58%)
May 04, 2023	48.17	48.22	47.78	47.97	2,260,872	-0.39(-0.80%)
May 03, 2023	48.83	48.99	48.32	48.35	1,372,989	-0.44(-0.89%)
May 02, 2023	49.29	49.29	48.40	48.79	1,388,448	-0.62(-1.26%)