Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

57.24 +0.14 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 57.03 57.13 56.67 57.10 1,006,041 -0.15(-0.26%)
Jun 10, 2024 57.02 57.28 56.96 57.25 822,011 +0.12(+0.21%)
Jun 07, 2024 57.13 57.54 57.02 57.13 793,185 -0.06(-0.10%)
Jun 06, 2024 57.15 57.37 57.03 57.19 859,894 -0.03(-0.05%)
Jun 05, 2024 57.15 57.23 56.82 57.22 815,688 +0.22(+0.38%)
Jun 04, 2024 56.85 57.13 56.72 57.00 847,615 -0.04(-0.07%)
Jun 03, 2024 57.36 57.36 56.64 57.04 2,164,622 -0.26(-0.45%)
May 31, 2024 56.61 57.35 56.51 57.30 902,370 +0.78(+1.37%)
May 30, 2024 56.35 56.60 56.30 56.52 906,657 +0.19(+0.34%)
May 29, 2024 56.55 56.55 56.31 56.33 1,435,396 -0.59(-1.03%)
May 28, 2024 57.27 57.27 56.73 56.92 980,969 -0.41(-0.71%)
May 24, 2024 57.36 57.47 57.23 57.33 1,742,470 +0.14(+0.24%)
May 23, 2024 57.93 57.93 57.11 57.19 1,111,970 -0.71(-1.22%)
May 22, 2024 57.94 58.11 57.75 57.89 1,368,340 -0.21(-0.36%)
May 21, 2024 58.00 58.14 57.96 58.10 864,782 +0.11(+0.19%)
May 20, 2024 58.24 58.31 57.97 57.99 2,328,519 -0.26(-0.44%)
May 17, 2024 58.17 58.27 58.05 58.25 617,420 +0.15(+0.26%)
May 16, 2024 58.18 58.28 58.09 58.10 874,127 -0.03(-0.05%)
May 15, 2024 57.82 58.18 57.81 58.13 1,233,704 +0.51(+0.88%)
May 14, 2024 57.58 57.68 57.37 57.62 786,242 +0.17(+0.29%)
May 13, 2024 57.64 57.74 57.44 57.46 1,817,604 -0.02(-0.03%)
May 10, 2024 57.47 57.56 57.40 57.48 813,965 +0.15(+0.26%)
May 09, 2024 56.89 57.34 56.85 57.33 1,322,932 +0.46(+0.80%)
May 08, 2024 56.65 56.93 56.61 56.87 1,041,068 +0.15(+0.26%)
May 07, 2024 56.67 56.82 56.67 56.72 1,719,869 +0.20(+0.35%)
May 06, 2024 56.42 56.52 56.29 56.52 1,054,106 +0.32(+0.57%)
May 03, 2024 56.23 56.29 55.89 56.20 1,403,481 +0.46(+0.82%)
May 02, 2024 55.84 55.89 55.42 55.74 3,047,124 +0.25(+0.45%)
May 01, 2024 55.57 56.11 55.43 55.50 1,729,292 -0.17(-0.30%)
Apr 30, 2024 56.13 56.18 55.65 55.66 1,406,889 -0.65(-1.15%)
Apr 29, 2024 56.17 56.36 56.07 56.31 1,630,804 +0.26(+0.46%)
Apr 26, 2024 56.03 56.23 55.97 56.05 1,026,102 -0.08(-0.14%)
Apr 25, 2024 56.06 56.21 55.75 56.13 1,442,129 -0.17(-0.30%)
Apr 24, 2024 56.08 56.38 55.96 56.30 1,091,818 +0.05(+0.09%)
Apr 23, 2024 56.02 56.35 55.94 56.25 1,032,983 +0.37(+0.66%)
Apr 22, 2024 55.62 56.18 55.41 55.88 1,373,788 +0.46(+0.83%)
Apr 19, 2024 55.16 55.54 55.16 55.43 1,471,347 +0.41(+0.74%)
Apr 18, 2024 55.14 55.36 54.92 55.02 1,506,137 +0.04(+0.07%)
Apr 17, 2024 55.23 55.31 54.80 54.98 1,279,296 +0.03(+0.05%)
Apr 16, 2024 55.33 55.34 54.88 54.95 3,248,536 -0.28(-0.50%)
Apr 15, 2024 56.07 56.15 55.08 55.23 1,766,388 -0.30(-0.54%)
Apr 12, 2024 56.04 56.14 55.39 55.53 1,479,875 -0.78(-1.38%)
Apr 11, 2024 56.48 56.54 55.96 56.30 1,798,662 -0.02(-0.04%)
Apr 10, 2024 56.46 56.59 56.07 56.32 1,716,011 -0.68(-1.19%)
Apr 09, 2024 57.02 57.08 56.52 57.00 1,319,441 +0.11(+0.19%)
Apr 08, 2024 56.86 56.98 56.80 56.89 1,248,722 +0.05(+0.09%)
Apr 05, 2024 56.53 57.03 56.46 56.84 1,595,845 +0.36(+0.63%)
Apr 04, 2024 57.38 57.49 56.41 56.48 1,183,417 -0.58(-1.01%)
Apr 03, 2024 57.12 57.27 56.92 57.06 1,278,893 -0.09(-0.16%)
Apr 02, 2024 57.19 57.26 56.99 57.15 1,188,266 -0.30(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.