Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	34.05	34.07	33.79	33.88	1,868,235	+0.04(+0.13%)
Aug 29, 2019	33.77	33.91	33.61	33.83	1,550,534	+0.36(+1.09%)
Aug 28, 2019	33.12	33.49	33.04	33.47	1,591,009	+0.28(+0.85%)
Aug 27, 2019	33.50	33.51	33.10	33.19	1,454,697	-0.12(-0.35%)
Aug 26, 2019	33.20	33.30	33.02	33.30	1,522,339	+0.37(+1.13%)
Aug 23, 2019	33.64	33.78	32.75	32.93	3,048,684	-0.84(-2.49%)
Aug 22, 2019	33.82	33.91	33.55	33.77	1,465,117	+0.06(+0.18%)
Aug 21, 2019	33.71	33.75	33.64	33.71	1,201,860	+0.28(+0.85%)
Aug 20, 2019	33.66	33.68	33.40	33.43	1,220,491	-0.23(-0.68%)
Aug 19, 2019	33.65	33.74	33.56	33.66	1,570,001	+0.40(+1.20%)
Aug 16, 2019	32.97	33.32	32.97	33.26	2,301,683	+0.49(+1.49%)
Aug 15, 2019	32.82	32.89	32.51	32.77	2,465,315	+0.06(+0.19%)
Aug 14, 2019	33.23	33.27	32.71	32.71	2,795,596	-0.99(-2.95%)
Aug 13, 2019	33.24	33.91	33.18	33.70	1,910,852	+0.44(+1.33%)
Aug 12, 2019	33.46	33.52	33.13	33.26	966,491	-0.38(-1.13%)
Aug 09, 2019	33.71	33.80	33.40	33.64	1,317,148	-0.14(-0.42%)
Aug 08, 2019	33.39	33.79	33.33	33.78	1,064,927	+0.58(+1.74%)
Aug 07, 2019	32.88	33.29	32.53	33.20	2,331,492	-0.04(-0.11%)
Aug 06, 2019	33.03	33.26	32.80	33.24	1,955,084	+0.38(+1.16%)
Aug 05, 2019	33.32	33.47	32.59	32.86	2,543,210	-0.92(-2.73%)
Aug 02, 2019	33.87	33.91	33.55	33.78	1,476,068	-0.18(-0.52%)
Aug 01, 2019	34.39	34.69	33.89	33.96	2,152,952	-0.39(-1.14%)
Jul 31, 2019	34.75	34.75	34.11	34.35	1,393,225	-0.37(-1.07%)
Jul 30, 2019	34.66	34.75	34.52	34.72	806,846	-0.08(-0.23%)
Jul 29, 2019	34.85	34.87	34.76	34.80	903,916	-0.03(-0.08%)
Jul 26, 2019	34.67	34.84	34.62	34.83	1,258,273	+0.20(+0.59%)
Jul 25, 2019	34.71	34.73	34.51	34.62	1,015,436	-0.11(-0.31%)
Jul 24, 2019	34.51	34.73	34.49	34.73	965,573	+0.20(+0.56%)
Jul 23, 2019	34.42	34.55	34.36	34.53	903,782	+0.29(+0.85%)
Jul 22, 2019	34.29	34.31	34.16	34.24	912,748	+0.04(+0.10%)
Jul 19, 2019	34.50	34.51	34.21	34.21	853,022	-0.15(-0.44%)
Jul 18, 2019	34.21	34.40	34.13	34.36	3,915,449	+0.14(+0.41%)
Jul 17, 2019	34.44	34.44	34.21	34.21	1,816,147	-0.21(-0.62%)
Jul 16, 2019	34.49	34.51	34.37	34.43	1,322,544	-0.05(-0.15%)
Jul 15, 2019	34.56	34.56	34.44	34.48	1,040,463	+0.01(+0.03%)
Jul 12, 2019	34.40	34.51	34.35	34.47	954,870	+0.14(+0.41%)
Jul 11, 2019	34.29	34.33	34.15	34.33	1,185,625	+0.10(+0.28%)
Jul 10, 2019	34.29	34.36	34.16	34.23	1,137,823	+0.07(+0.21%)
Jul 09, 2019	34.05	34.18	34.03	34.16	1,108,054	-0.03(-0.08%)
Jul 08, 2019	34.24	34.28	34.10	34.19	1,399,341	-0.20(-0.57%)
Jul 05, 2019	34.34	34.40	34.14	34.38	1,002,467	-0.03(-0.08%)
Jul 03, 2019	34.25	34.43	34.18	34.41	613,007	+0.23(+0.67%)
Jul 02, 2019	34.13	34.18	33.98	34.18	2,131,163	+0.04(+0.13%)
Jul 01, 2019	34.23	34.26	33.97	34.13	1,193,462	+0.27(+0.79%)
Jun 28, 2019	33.78	33.90	33.76	33.87	1,973,918	+0.23(+0.69%)
Jun 27, 2019	33.64	33.71	33.59	33.64	961,363	+0.09(+0.26%)
Jun 26, 2019	33.71	33.73	33.53	33.55	866,553	-0.04(-0.13%)
Jun 25, 2019	33.88	33.89	33.58	33.59	1,491,422	-0.33(-0.97%)
Jun 24, 2019	33.98	34.04	33.90	33.92	981,954	-0.07(-0.21%)
Jun 21, 2019	33.99	34.13	33.94	33.99	1,432,870	-0.04(-0.10%)
Jun 20, 2019	34.01	34.06	33.74	34.03	1,663,478	+0.31(+0.92%)
Jun 19, 2019	33.70	33.77	33.58	33.72	1,677,035	+0.06(+0.18%)
Jun 18, 2019	33.48	33.76	33.46	33.66	1,441,579	+0.31(+0.93%)
Jun 17, 2019	33.43	33.44	33.30	33.35	775,669	-0.08(-0.24%)
Jun 14, 2019	33.42	33.50	33.30	33.43	3,690,046	-0.03(-0.08%)
Jun 13, 2019	33.44	33.50	33.32	33.45	1,299,413	+0.11(+0.34%)
Jun 12, 2019	33.32	33.41	33.29	33.34	797,994	-0.01(-0.03%)
Jun 11, 2019	33.54	33.59	33.28	33.35	889,640	+0.00(+0.00%)
Jun 10, 2019	33.43	33.51	33.33	33.35	897,836	+0.11(+0.34%)
Jun 07, 2019	33.13	33.40	33.13	33.23	1,031,669	+0.20(+0.61%)
Jun 06, 2019	32.85	33.11	32.77	33.03	1,890,475	+0.22(+0.67%)
Jun 05, 2019	32.66	32.81	32.53	32.81	1,911,719	+0.33(+1.00%)
Jun 04, 2019	32.13	32.51	32.12	32.48	1,294,224	+0.66(+2.08%)