Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.08	20.12	19.98	20.05	103,787	-0.11(-0.57%)
Aug 28, 2015	20.22	20.24	20.06	20.17	118,655	-0.01(-0.03%)
Aug 27, 2015	20.59	20.59	19.89	20.17	245,117	+0.35(+1.75%)
Aug 26, 2015	19.75	19.83	19.27	19.83	220,387	+0.64(+3.33%)
Aug 25, 2015	20.14	20.14	19.17	19.19	166,911	-0.32(-1.62%)
Aug 24, 2015	19.96	20.00	18.38	19.50	513,993	-0.76(-3.75%)
Aug 21, 2015	20.66	20.69	20.24	20.26	168,833	-0.55(-2.64%)
Aug 20, 2015	20.95	21.02	20.81	20.81	589,988	-0.37(-1.75%)
Aug 19, 2015	21.28	21.30	21.06	21.18	71,140	-0.12(-0.55%)
Aug 18, 2015	21.30	21.39	21.28	21.30	20,768	-0.05(-0.22%)
Aug 17, 2015	21.14	21.35	21.14	21.35	43,989	+0.11(+0.50%)
Aug 14, 2015	21.19	21.25	21.12	21.24	79,911	+0.08(+0.39%)
Aug 13, 2015	21.24	21.25	21.10	21.16	143,227	-0.04(-0.19%)
Aug 12, 2015	21.10	21.21	20.90	21.20	58,587	+0.06(+0.27%)
Aug 11, 2015	21.18	21.21	21.08	21.14	99,424	-0.17(-0.79%)
Aug 10, 2015	21.29	21.33	21.24	21.31	48,769	+0.22(+1.03%)
Aug 07, 2015	21.16	21.16	21.02	21.09	36,799	-0.05(-0.24%)
Aug 06, 2015	21.30	21.30	21.10	21.14	76,326	-0.15(-0.71%)
Aug 05, 2015	21.37	21.39	21.27	21.30	238,754	+0.12(+0.57%)
Aug 04, 2015	21.31	21.31	21.15	21.18	36,145	-0.02(-0.11%)
Aug 03, 2015	21.26	21.26	21.12	21.20	45,091	-0.09(-0.42%)
Jul 31, 2015	21.36	21.37	21.27	21.29	97,794	-0.02(-0.08%)
Jul 30, 2015	21.26	21.30	21.16	21.30	47,804	+0.05(+0.23%)
Jul 29, 2015	21.16	21.29	21.11	21.26	60,244	+0.17(+0.80%)
Jul 28, 2015	20.97	21.12	20.85	21.09	43,743	+0.28(+1.36%)
Jul 27, 2015	21.06	21.06	20.75	20.80	173,544	-0.09(-0.42%)
Jul 24, 2015	21.01	21.05	20.86	20.89	37,203	-0.15(-0.74%)
Jul 23, 2015	21.14	21.18	21.04	21.05	32,410	-0.11(-0.53%)
Jul 22, 2015	21.22	21.27	21.14	21.16	48,934	-0.10(-0.46%)
Jul 21, 2015	21.39	21.39	21.20	21.26	65,141	-0.13(-0.59%)
Jul 20, 2015	21.38	21.43	21.34	21.38	61,068	-0.00(-0.02%)
Jul 17, 2015	21.45	21.45	21.34	21.39	66,059	-0.08(-0.38%)
Jul 16, 2015	21.45	21.47	21.41	21.47	35,960	+0.12(+0.57%)
Jul 15, 2015	21.39	21.39	21.31	21.35	26,037	-0.03(-0.15%)
Jul 14, 2015	21.30	21.40	21.30	21.38	107,670	+0.06(+0.30%)
Jul 13, 2015	21.32	21.32	21.21	21.31	34,544	+0.17(+0.80%)
Jul 10, 2015	21.18	21.18	21.04	21.14	213,068	+0.23(+1.08%)
Jul 09, 2015	21.17	21.17	20.89	20.92	111,945	+0.03(+0.15%)
Jul 08, 2015	21.08	21.08	20.86	20.88	53,202	-0.29(-1.37%)
Jul 07, 2015	21.08	21.20	20.80	21.18	87,460	+0.19(+0.89%)
Jul 06, 2015	21.00	21.05	20.90	20.99	48,962	-0.09(-0.42%)
Jul 02, 2015	21.06	21.08	21.08	21.08	62,134	+0.03(+0.14%)
Jul 01, 2015	21.11	21.11	20.94	21.05	86,451	+0.16(+0.78%)
Jun 30, 2015	21.05	21.05	20.81	20.88	71,628	+0.00(+0.00%)
Jun 29, 2015	21.20	21.20	20.87	20.88	106,682	-0.40(-1.86%)
Jun 26, 2015	21.30	21.31	21.20	21.28	32,363	+0.05(+0.23%)
Jun 25, 2015	21.37	21.37	21.23	21.23	60,138	-0.08(-0.38%)
Jun 24, 2015	21.49	21.49	21.30	21.31	37,258	-0.32(-1.49%)
Jun 23, 2015	21.72	21.72	21.57	21.64	30,309	+0.02(+0.11%)
Jun 22, 2015	21.70	21.70	21.61	21.61	87,479	+0.06(+0.26%)
Jun 19, 2015	21.71	21.71	21.56	21.56	212,837	-0.10(-0.45%)
Jun 18, 2015	21.43	21.69	21.43	21.65	22,460	+0.23(+1.09%)
Jun 17, 2015	21.45	21.46	21.30	21.42	39,440	+0.05(+0.23%)
Jun 16, 2015	21.16	21.37	21.16	21.37	27,080	+0.13(+0.61%)
Jun 15, 2015	21.30	21.30	21.14	21.24	45,396	-0.12(-0.57%)
Jun 12, 2015	21.49	21.49	21.35	21.36	56,853	-0.16(-0.75%)
Jun 11, 2015	21.49	21.55	21.47	21.52	22,316	+0.07(+0.34%)
Jun 10, 2015	21.31	21.47	21.31	21.45	29,526	+0.23(+1.07%)
Jun 09, 2015	21.23	21.27	21.17	21.22	71,650	+0.02(+0.08%)
Jun 08, 2015	21.29	21.33	21.21	21.21	28,788	-0.11(-0.53%)
Jun 05, 2015	21.37	21.37	21.26	21.32	65,691	-0.06(-0.30%)
Jun 04, 2015	21.52	21.56	21.35	21.39	40,572	-0.21(-0.97%)
Jun 03, 2015	21.64	21.65	21.51	21.60	21,425	+0.07(+0.33%)
Jun 02, 2015	21.55	21.61	21.45	21.52	42,183	-0.05(-0.22%)