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
Jun 17, 2019	37.70	37.71	37.56	37.61	37.61	687,700
Jun 17, 2019	0.228 Dividend
Jun 14, 2019	37.92	38.02	37.79	37.93	37.70	3,252,100
Jun 13, 2019	37.94	38.01	37.81	37.96	37.73	1,145,200
Jun 12, 2019	37.81	37.91	37.77	37.83	37.60	703,300
Jun 11, 2019	38.06	38.12	37.76	37.84	37.61	784,000
Jun 10, 2019	37.93	38.02	37.82	37.84	37.61	791,300
Jun 07, 2019	37.59	37.90	37.59	37.71	37.48	909,200
Jun 06, 2019	37.28	37.57	37.19	37.48	37.25	1,666,100
Jun 05, 2019	37.06	37.23	36.91	37.23	37.01	1,684,800
Jun 04, 2019	36.46	36.88	36.44	36.86	36.64	1,140,600
Jun 03, 2019	35.97	36.27	35.92	36.11	35.89	3,127,600
May 31, 2019	36.04	36.14	35.89	35.93	35.71	1,280,500
May 30, 2019	36.44	36.52	36.23	36.39	36.17	930,100
May 29, 2019	36.42	36.44	36.13	36.36	36.14	1,621,400
May 28, 2019	37.04	37.12	36.56	36.57	36.35	5,256,900
May 24, 2019	37.06	37.11	36.88	36.99	36.77	752,800
May 23, 2019	37.03	37.03	36.68	36.91	36.69	1,363,400
May 22, 2019	37.28	37.37	37.20	37.30	37.08	1,254,200
May 21, 2019	37.28	37.43	37.26	37.39	37.17	816,600
May 20, 2019	37.08	37.26	36.98	37.09	36.87	767,800
May 17, 2019	37.12	37.53	37.08	37.25	37.03	991,700
May 16, 2019	37.19	37.60	37.17	37.41	37.19	888,500
May 15, 2019	36.77	37.17	36.70	37.08	36.86	1,379,300
May 14, 2019	36.80	37.18	36.79	36.97	36.75	1,713,800
May 13, 2019	36.86	36.95	36.53	36.69	36.47	1,735,200
May 10, 2019	37.17	37.59	36.77	37.50	37.27	1,481,200
May 09, 2019	37.11	37.35	36.85	37.30	37.08	1,156,100
May 08, 2019	37.36	37.55	37.25	37.34	37.12	1,197,300
May 07, 2019	37.68	37.72	37.15	37.42	37.20	1,145,700
May 06, 2019	37.61	38.06	37.56	38.02	37.79	755,700
May 03, 2019	38.01	38.19	37.96	38.11	37.88	921,300
May 02, 2019	37.86	37.98	37.63	37.83	37.60	1,329,200
May 01, 2019	38.21	38.22	37.85	37.86	37.63	1,144,600
Apr 30, 2019	38.04	38.17	37.86	38.13	37.90	1,030,300
Apr 29, 2019	37.89	38.03	37.89	37.93	37.70	1,658,900
Apr 26, 2019	37.69	37.86	37.65	37.85	37.62	1,243,400
Apr 25, 2019	37.70	37.77	37.49	37.69	37.46	761,700
Apr 24, 2019	37.84	37.89	37.76	37.81	37.58	845,700
Apr 23, 2019	37.65	37.87	37.57	37.84	37.61	957,100
Apr 22, 2019	37.56	37.64	37.50	37.61	37.38	1,133,300
Apr 18, 2019	37.70	37.70	37.50	37.64	37.41	741,200
Apr 17, 2019	37.78	37.83	37.53	37.60	37.37	767,200
Apr 16, 2019	37.71	37.74	37.58	37.68	37.45	922,600
Apr 15, 2019	37.61	37.61	37.50	37.60	37.37	844,900
Apr 12, 2019	37.55	37.64	37.48	37.58	37.35	693,900
Apr 11, 2019	37.39	37.44	37.26	37.36	37.14	1,261,900
Apr 10, 2019	37.28	37.34	37.21	37.33	37.11	695,300
Apr 09, 2019	37.35	37.35	37.16	37.24	37.02	1,899,300
Apr 08, 2019	37.38	37.49	37.30	37.48	37.25	748,900
Apr 05, 2019	37.37	37.45	37.32	37.44	37.21	685,200
Apr 04, 2019	37.20	37.30	37.14	37.27	37.05	1,059,900
Apr 03, 2019	37.24	37.28	37.05	37.16	36.94	831,100
Apr 02, 2019	37.13	37.13	36.99	37.09	36.87	1,157,900
Apr 01, 2019	36.98	37.16	36.93	37.14	36.92	1,186,700
Mar 29, 2019	36.73	36.76	36.55	36.75	36.53	954,500
Mar 28, 2019	36.49	36.58	36.30	36.53	36.31	1,380,900
Mar 27, 2019	36.52	36.58	36.18	36.40	36.18	1,495,700
Mar 26, 2019	36.42	36.59	36.29	36.49	36.27	820,500
Mar 25, 2019	36.16	36.33	36.01	36.17	35.95	1,307,300
Mar 22, 2019	36.63	36.70	36.17	36.20	35.98	1,694,700
Mar 21, 2019	36.36	36.88	36.34	36.81	36.59	811,100
Mar 20, 2019	36.75	36.78	36.42	36.48	36.26	2,679,500
Mar 20, 2019	0.218 Dividend
Mar 19, 2019	37.18	37.25	36.87	37.01	36.57	3,051,700
Mar 18, 2019	36.94	37.07	36.92	37.06	36.62	1,259,500
Mar 15, 2019	36.77	37.00	36.70	36.92	36.48	903,500
Mar 14, 2019	36.70	36.78	36.59	36.70	36.26	857,500
Mar 13, 2019	36.60	36.80	36.56	36.67	36.23	809,400
Mar 12, 2019	36.48	36.56	36.41	36.48	36.05	2,633,100
Mar 11, 2019	36.05	36.44	36.04	36.44	36.01	2,588,300
Mar 08, 2019	35.85	36.00	35.73	35.99	35.56	1,787,900
Mar 07, 2019	36.29	36.29	35.93	36.06	35.63	1,511,400
Mar 06, 2019	36.57	36.57	36.30	36.34	35.91	1,008,700
Mar 05, 2019	36.62	36.63	36.48	36.55	36.12	979,200
Mar 04, 2019	36.86	36.90	36.29	36.59	36.16	1,732,900
Mar 01, 2019	36.81	36.87	36.56	36.75	36.31	1,483,400
Feb 28, 2019	36.61	36.68	36.54	36.58	36.15	1,032,000
Feb 27, 2019	36.52	36.64	36.40	36.59	36.16	1,644,600
Feb 26, 2019	36.59	36.73	36.54	36.59	36.16	1,007,700
Feb 25, 2019	36.80	36.86	36.63	36.66	36.22	1,555,000
Feb 22, 2019	36.53	36.64	36.46	36.62	36.19	1,028,300
Feb 21, 2019	36.43	36.49	36.29	36.43	36.00	1,035,400
Feb 20, 2019	36.39	36.53	36.32	36.50	36.07	2,074,100
Feb 19, 2019	36.22	36.47	36.20	36.36	35.93	1,988,700
Feb 15, 2019	36.08	36.32	36.08	36.32	35.89	1,204,900
Feb 14, 2019	35.84	36.00	35.69	35.83	35.40	1,103,300
Feb 13, 2019	35.99	36.10	35.92	36.00	35.57	3,104,500
Feb 12, 2019	35.67	35.94	35.64	35.90	35.47	1,319,300
Feb 11, 2019	35.53	35.54	35.36	35.45	35.03	1,047,800
Feb 08, 2019	35.28	35.44	35.12	35.44	35.02	1,765,800
Feb 07, 2019	35.50	35.54	35.16	35.42	35.00	1,841,800
Feb 06, 2019	35.58	35.69	35.54	35.66	35.24	1,264,800
Feb 05, 2019	35.59	35.66	35.47	35.63	35.21	1,605,100
Feb 04, 2019	35.29	35.52	35.17	35.51	35.09	1,796,800
Feb 01, 2019	35.33	35.43	35.18	35.30	34.88	1,992,500
Jan 31, 2019	34.93	35.30	34.90	35.25	34.83	1,490,700
Jan 30, 2019	34.80	35.15	34.65	35.01	34.59	1,507,000
Jan 29, 2019	34.56	34.71	34.50	34.60	34.19	1,443,200
Jan 28, 2019	34.55	34.57	34.32	34.54	34.13	1,760,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...