DGRO - iShares Core Dividend Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201938.5838.6538.4938.6238.622,366,548
Jul 17, 201938.8438.8438.5838.5938.591,610,200
Jul 16, 201938.9038.9338.7638.8338.831,172,600
Jul 15, 201938.9838.9838.8438.8938.89922,500
Jul 12, 201938.8038.9238.7438.8838.88846,600
Jul 11, 201938.6838.7238.5238.7238.721,051,200
Jul 10, 201938.6738.7638.5338.6138.611,008,800
Jul 09, 201938.4138.5538.3838.5338.53982,400
Jul 08, 201938.6238.6638.4638.5638.561,240,700
Jul 05, 201938.7338.8038.5138.7838.78888,900
Jul 03, 201938.6338.8338.5538.8138.81543,600
Jul 02, 201938.4938.5538.3238.5538.551,889,500
Jul 01, 201938.6138.6438.3138.5038.501,056,900
Jun 28, 201938.1038.2438.0838.2038.201,750,100
Jun 27, 201937.9438.0337.8937.9437.94852,400
Jun 26, 201938.0238.0437.8237.8437.84768,300
Jun 25, 201938.2138.2237.8837.8937.891,322,300
Jun 24, 201938.3338.3938.2438.2638.26870,600
Jun 21, 201938.3438.5038.2838.3438.341,270,400
Jun 20, 201938.3638.4238.0638.3838.381,474,900
Jun 19, 201938.0138.0937.8838.0338.031,486,800
Jun 18, 201937.7638.0837.7437.9637.961,278,100
Jun 17, 201937.7037.7137.5637.6137.61687,700
Jun 17, 20190.228 Dividend
Jun 14, 201937.9238.0237.7937.9337.703,252,100
Jun 13, 201937.9438.0137.8137.9637.731,145,200
Jun 12, 201937.8137.9137.7737.8337.60703,300
Jun 11, 201938.0638.1237.7637.8437.61784,000
Jun 10, 201937.9338.0237.8237.8437.61791,300
Jun 07, 201937.5937.9037.5937.7137.48909,200
Jun 06, 201937.2837.5737.1937.4837.251,666,100
Jun 05, 201937.0637.2336.9137.2337.011,684,800
Jun 04, 201936.4636.8836.4436.8636.641,140,600
Jun 03, 201935.9736.2735.9236.1135.893,127,600
May 31, 201936.0436.1435.8935.9335.711,280,500
May 30, 201936.4436.5236.2336.3936.17930,100
May 29, 201936.4236.4436.1336.3636.141,621,400
May 28, 201937.0437.1236.5636.5736.355,256,900
May 24, 201937.0637.1136.8836.9936.77752,800
May 23, 201937.0337.0336.6836.9136.691,363,400
May 22, 201937.2837.3737.2037.3037.081,254,200
May 21, 201937.2837.4337.2637.3937.17816,600
May 20, 201937.0837.2636.9837.0936.87767,800
May 17, 201937.1237.5337.0837.2537.03991,700
May 16, 201937.1937.6037.1737.4137.19888,500
May 15, 201936.7737.1736.7037.0836.861,379,300
May 14, 201936.8037.1836.7936.9736.751,713,800
May 13, 201936.8636.9536.5336.6936.471,735,200
May 10, 201937.1737.5936.7737.5037.271,481,200
May 09, 201937.1137.3536.8537.3037.081,156,100
May 08, 201937.3637.5537.2537.3437.121,197,300
May 07, 201937.6837.7237.1537.4237.201,145,700
May 06, 201937.6138.0637.5638.0237.79755,700
May 03, 201938.0138.1937.9638.1137.88921,300
May 02, 201937.8637.9837.6337.8337.601,329,200
May 01, 201938.2138.2237.8537.8637.631,144,600
Apr 30, 201938.0438.1737.8638.1337.901,030,300
Apr 29, 201937.8938.0337.8937.9337.701,658,900
Apr 26, 201937.6937.8637.6537.8537.621,243,400
Apr 25, 201937.7037.7737.4937.6937.46761,700
Apr 24, 201937.8437.8937.7637.8137.58845,700
Apr 23, 201937.6537.8737.5737.8437.61957,100
Apr 22, 201937.5637.6437.5037.6137.381,133,300
Apr 18, 201937.7037.7037.5037.6437.41741,200
Apr 17, 201937.7837.8337.5337.6037.37767,200
Apr 16, 201937.7137.7437.5837.6837.45922,600
Apr 15, 201937.6137.6137.5037.6037.37844,900
Apr 12, 201937.5537.6437.4837.5837.35693,900
Apr 11, 201937.3937.4437.2637.3637.141,261,900
Apr 10, 201937.2837.3437.2137.3337.11695,300
Apr 09, 201937.3537.3537.1637.2437.021,899,300
Apr 08, 201937.3837.4937.3037.4837.25748,900
Apr 05, 201937.3737.4537.3237.4437.21685,200
Apr 04, 201937.2037.3037.1437.2737.051,059,900
Apr 03, 201937.2437.2837.0537.1636.94831,100
Apr 02, 201937.1337.1336.9937.0936.871,157,900
Apr 01, 201936.9837.1636.9337.1436.921,186,700
Mar 29, 201936.7336.7636.5536.7536.53954,500
Mar 28, 201936.4936.5836.3036.5336.311,380,900
Mar 27, 201936.5236.5836.1836.4036.181,495,700
Mar 26, 201936.4236.5936.2936.4936.27820,500
Mar 25, 201936.1636.3336.0136.1735.951,307,300
Mar 22, 201936.6336.7036.1736.2035.981,694,700
Mar 21, 201936.3636.8836.3436.8136.59811,100
Mar 20, 201936.7536.7836.4236.4836.262,679,500
Mar 20, 20190.218 Dividend
Mar 19, 201937.1837.2536.8737.0136.573,051,700
Mar 18, 201936.9437.0736.9237.0636.621,259,500
Mar 15, 201936.7737.0036.7036.9236.48903,500
Mar 14, 201936.7036.7836.5936.7036.26857,500
Mar 13, 201936.6036.8036.5636.6736.23809,400
Mar 12, 201936.4836.5636.4136.4836.052,633,100
Mar 11, 201936.0536.4436.0436.4436.012,588,300
Mar 08, 201935.8536.0035.7335.9935.561,787,900
Mar 07, 201936.2936.2935.9336.0635.631,511,400
Mar 06, 201936.5736.5736.3036.3435.911,008,700
Mar 05, 201936.6236.6336.4836.5536.12979,200
Mar 04, 201936.8636.9036.2936.5936.161,732,900
Mar 01, 201936.8136.8736.5636.7536.311,483,400
Feb 28, 201936.6136.6836.5436.5836.151,032,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...