Mail

DGRO - iShares Core Dividend Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 10, 2020	37.34	37.99	37.27	37.97	37.97	1,929,900
Jul 09, 2020	37.87	37.88	37.03	37.36	37.36	1,809,600
Jul 08, 2020	37.79	37.95	37.52	37.84	37.84	1,439,700
Jul 07, 2020	37.94	38.05	37.65	37.71	37.71	3,174,700
Jul 06, 2020	38.28	38.43	38.05	38.21	38.21	2,082,800
Jul 02, 2020	38.02	38.27	37.68	37.76	37.76	1,923,000
Jul 01, 2020	37.76	37.90	37.52	37.55	37.55	2,060,800
Jun 30, 2020	37.11	37.81	37.08	37.60	37.60	2,445,100
Jun 29, 2020	36.80	37.15	36.65	37.14	37.14	1,695,500
Jun 26, 2020	37.22	37.24	36.45	36.57	36.57	2,822,700
Jun 25, 2020	36.90	37.47	36.70	37.44	37.44	2,552,500
Jun 24, 2020	37.67	37.67	36.76	37.01	37.01	3,158,400
Jun 23, 2020	38.29	38.35	37.94	37.96	37.96	1,604,300
Jun 22, 2020	37.71	37.96	37.46	37.86	37.86	1,844,500
Jun 19, 2020	38.67	38.67	37.65	37.82	37.82	2,036,700
Jun 18, 2020	37.87	38.24	37.78	38.13	38.13	1,467,000
Jun 17, 2020	38.57	38.57	38.02	38.11	38.11	1,959,800
Jun 16, 2020	38.87	38.91	37.75	38.43	38.43	3,805,800
Jun 15, 2020	36.50	37.84	36.32	37.69	37.69	2,773,200
Jun 15, 2020	0.249 Dividend
Jun 12, 2020	38.10	38.15	36.88	37.65	37.40	3,385,600
Jun 11, 2020	38.38	38.58	36.97	37.03	36.79	3,059,900
Jun 10, 2020	40.25	40.25	39.59	39.59	39.33	2,103,700
Jun 09, 2020	40.35	40.46	40.08	40.24	39.97	2,074,500
Jun 08, 2020	40.45	40.84	40.32	40.84	40.57	2,129,200
Jun 05, 2020	40.29	40.61	40.06	40.20	39.93	2,975,000
Jun 04, 2020	38.79	39.16	38.74	39.09	38.83	1,624,700
Jun 03, 2020	38.56	39.05	38.56	38.95	38.69	2,412,100
Jun 02, 2020	37.96	38.17	37.85	38.17	37.92	1,854,900
Jun 01, 2020	37.62	37.90	37.48	37.75	37.50	2,112,900
May 29, 2020	37.54	37.79	37.10	37.71	37.46	2,610,700
May 28, 2020	38.14	38.14	37.57	37.66	37.41	2,303,200
May 27, 2020	37.66	37.85	37.12	37.84	37.59	2,173,200
May 26, 2020	37.04	37.31	36.95	37.01	36.77	31,166,500
May 22, 2020	36.19	36.19	35.92	36.15	35.91	2,243,500
May 21, 2020	36.41	36.53	36.07	36.18	35.94	2,371,800
May 20, 2020	36.37	36.59	36.25	36.43	36.19	1,872,500
May 19, 2020	36.34	36.40	35.81	35.81	35.57	2,497,600
May 18, 2020	36.07	36.64	36.06	36.42	36.18	1,856,200
May 15, 2020	34.78	35.12	34.59	35.05	34.82	3,048,400
May 14, 2020	34.22	35.08	33.83	35.06	34.83	4,698,500
May 13, 2020	35.17	35.19	34.25	34.52	34.29	3,955,800
May 12, 2020	36.24	36.29	35.27	35.27	35.04	2,674,600
May 11, 2020	35.97	36.29	35.83	36.09	35.85	2,227,600
May 08, 2020	35.97	36.33	35.89	36.25	36.01	2,462,300
May 07, 2020	35.61	35.90	35.46	35.51	35.28	4,360,000
May 06, 2020	35.82	35.85	35.15	35.15	34.92	2,621,700
May 05, 2020	35.82	36.03	35.56	35.57	35.33	1,974,900
May 04, 2020	35.10	35.42	34.85	35.38	35.15	1,927,200
May 01, 2020	35.76	35.86	35.22	35.36	35.13	3,099,900
Apr 30, 2020	36.68	36.69	36.18	36.38	36.14	2,512,400
Apr 29, 2020	36.99	37.28	36.68	37.05	36.80	3,142,900
Apr 28, 2020	36.75	36.81	36.11	36.21	35.97	2,053,900
Apr 27, 2020	35.63	36.30	35.59	36.13	35.89	2,455,700
Apr 24, 2020	35.14	35.49	34.81	35.39	35.16	2,857,300
Apr 23, 2020	35.04	35.53	34.87	34.88	34.65	2,076,000
Apr 22, 2020	34.95	35.12	34.68	34.86	34.63	1,990,000
Apr 21, 2020	34.55	34.81	34.15	34.23	34.00	3,186,200
Apr 20, 2020	35.39	35.87	35.19	35.26	35.03	2,675,500
Apr 17, 2020	35.70	36.06	35.34	35.94	35.70	3,159,600
Apr 16, 2020	34.93	34.93	34.28	34.67	34.44	6,156,100
Apr 15, 2020	34.93	34.99	34.46	34.72	34.49	3,530,900
Apr 14, 2020	35.69	35.86	35.27	35.75	35.51	2,816,100
Apr 13, 2020	35.52	35.52	34.57	34.93	34.70	3,633,300
Apr 09, 2020	35.41	36.01	35.19	35.53	35.30	5,332,800
Apr 08, 2020	34.11	35.02	33.73	34.84	34.61	10,060,800
Apr 07, 2020	34.87	34.98	33.62	33.62	33.40	6,334,700
Apr 06, 2020	32.83	33.90	32.67	33.66	33.44	3,360,700
Apr 03, 2020	31.93	32.22	31.20	31.52	31.31	2,197,600
Apr 02, 2020	31.04	32.10	31.00	32.04	31.83	3,157,200
Apr 01, 2020	31.39	31.79	30.84	31.16	30.95	2,605,300
Mar 31, 2020	33.20	33.39	32.45	32.59	32.37	3,259,100
Mar 30, 2020	32.59	33.38	32.23	33.28	33.06	4,249,400
Mar 27, 2020	32.29	33.25	31.93	32.24	32.03	3,350,500
Mar 26, 2020	31.61	33.47	31.57	33.31	33.09	5,110,300
Mar 25, 2020	31.00	32.35	30.15	31.14	30.93	4,099,800
Mar 25, 2020	0.247 Dividend
Mar 24, 2020	29.73	30.96	29.44	30.92	30.47	3,029,800
Mar 23, 2020	29.01	29.13	27.65	27.99	27.58	4,913,600
Mar 20, 2020	30.94	31.09	29.11	29.22	28.79	3,233,500
Mar 19, 2020	30.56	31.37	29.65	30.73	30.28	4,359,800
Mar 18, 2020	30.67	31.50	29.28	30.87	30.42	3,855,700
Mar 17, 2020	31.20	32.71	30.41	32.53	32.06	4,383,500
Mar 16, 2020	30.72	32.79	30.21	30.60	30.15	5,446,500
Mar 13, 2020	33.43	34.58	31.72	34.50	34.00	4,664,800
Mar 12, 2020	32.33	33.84	31.00	31.47	31.01	8,435,600
Mar 11, 2020	35.76	35.89	34.44	34.86	34.35	4,602,500
Mar 10, 2020	36.33	36.72	34.81	36.70	36.17	5,009,700
Mar 09, 2020	35.58	36.28	34.84	35.09	34.58	6,812,200
Mar 06, 2020	37.25	38.13	37.09	37.97	37.42	3,196,000
Mar 05, 2020	38.82	39.19	38.17	38.50	37.94	2,372,000
Mar 04, 2020	38.95	39.83	38.56	39.82	39.24	2,375,300
Mar 03, 2020	39.35	39.85	37.84	38.20	37.64	3,851,900
Mar 02, 2020	37.82	39.28	37.41	39.28	38.71	4,263,000
Feb 28, 2020	37.00	37.68	36.48	37.68	37.13	6,748,800
Feb 27, 2020	39.17	39.65	38.12	38.13	37.58	6,003,400
Feb 26, 2020	40.23	40.65	39.79	39.86	39.28	3,305,500
Feb 25, 2020	41.45	41.52	39.91	40.06	39.48	3,398,800
Feb 24, 2020	41.45	41.72	41.17	41.29	40.69	3,146,500
Feb 21, 2020	42.70	42.74	42.44	42.56	41.94	1,386,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...