Dividend Growth Ishares Core ETF (NY: DGRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.85	35.02	34.85	34.92	1,059,169	+0.14(+0.41%)
Sep 27, 2019	34.96	34.99	34.61	34.78	1,207,910	-0.04(-0.13%)
Sep 26, 2019	34.91	34.92	34.68	34.83	1,497,105	-0.05(-0.15%)
Sep 25, 2019	34.74	34.92	34.59	34.88	1,004,426	+0.18(+0.51%)
Sep 24, 2019	35.06	35.12	34.61	34.70	2,613,620	-0.21(-0.61%)
Sep 23, 2019	34.75	34.99	34.75	34.91	1,172,623	+0.08(+0.23%)
Sep 20, 2019	35.07	35.11	34.82	34.84	1,038,665	-0.15(-0.43%)
Sep 19, 2019	35.07	35.17	34.94	34.99	980,213	-0.04(-0.10%)
Sep 18, 2019	34.93	35.03	34.73	35.02	1,095,699	+0.06(+0.18%)
Sep 17, 2019	34.84	34.97	34.79	34.96	953,229	+0.07(+0.20%)
Sep 16, 2019	34.91	34.95	34.81	34.89	1,051,525	-0.16(-0.46%)
Sep 13, 2019	35.14	35.17	35.00	35.05	1,316,462	-0.01(-0.03%)
Sep 12, 2019	35.05	35.17	34.91	35.06	1,437,449	+0.13(+0.38%)
Sep 11, 2019	34.73	34.95	34.61	34.92	1,074,551	+0.24(+0.69%)
Sep 10, 2019	34.52	34.68	34.37	34.68	1,051,318	+0.12(+0.36%)
Sep 09, 2019	34.59	34.59	34.43	34.56	948,286	+0.07(+0.21%)
Sep 06, 2019	34.50	34.54	34.41	34.49	1,255,105	+0.06(+0.18%)
Sep 05, 2019	34.33	34.56	34.30	34.43	1,186,790	+0.42(+1.23%)
Sep 04, 2019	33.92	34.02	33.82	34.01	2,704,420	+0.33(+0.97%)
Sep 03, 2019	33.70	33.73	33.47	33.68	1,749,382	-0.20(-0.58%)
Aug 30, 2019	34.05	34.07	33.79	33.88	1,868,221	+0.04(+0.13%)
Aug 29, 2019	33.77	33.91	33.61	33.83	1,550,522	+0.36(+1.09%)
Aug 28, 2019	33.12	33.49	33.04	33.47	1,590,997	+0.28(+0.85%)
Aug 27, 2019	33.50	33.51	33.10	33.19	1,454,686	-0.12(-0.35%)
Aug 26, 2019	33.20	33.30	33.02	33.30	1,522,327	+0.37(+1.13%)
Aug 23, 2019	33.64	33.78	32.75	32.93	3,048,662	-0.84(-2.49%)
Aug 22, 2019	33.82	33.91	33.55	33.77	1,465,107	+0.06(+0.18%)
Aug 21, 2019	33.71	33.75	33.64	33.71	1,201,851	+0.28(+0.85%)
Aug 20, 2019	33.66	33.68	33.40	33.43	1,220,482	-0.23(-0.68%)
Aug 19, 2019	33.65	33.74	33.56	33.66	1,569,989	+0.40(+1.20%)
Aug 16, 2019	32.97	33.32	32.97	33.26	2,301,666	+0.49(+1.49%)
Aug 15, 2019	32.82	32.89	32.51	32.77	2,465,297	+0.06(+0.19%)
Aug 14, 2019	33.23	33.27	32.71	32.71	2,795,575	-0.99(-2.95%)
Aug 13, 2019	33.24	33.91	33.18	33.70	1,910,838	+0.44(+1.33%)
Aug 12, 2019	33.46	33.52	33.13	33.26	966,484	-0.38(-1.13%)
Aug 09, 2019	33.71	33.80	33.40	33.64	1,317,139	-0.14(-0.42%)
Aug 08, 2019	33.39	33.79	33.33	33.78	1,064,919	+0.58(+1.74%)
Aug 07, 2019	32.88	33.29	32.53	33.20	2,331,475	-0.04(-0.11%)
Aug 06, 2019	33.03	33.26	32.80	33.24	1,955,069	+0.38(+1.16%)
Aug 05, 2019	33.32	33.47	32.59	32.86	2,543,192	-0.92(-2.73%)
Aug 02, 2019	33.87	33.91	33.55	33.78	1,476,057	-0.18(-0.52%)
Aug 01, 2019	34.39	34.69	33.89	33.96	2,152,936	-0.39(-1.14%)
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%)