DGRO - iShares Core Dividend Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201937.5637.6437.5037.5837.58221,753
Apr 18, 201937.7037.7037.5037.6437.64741,200
Apr 17, 201937.7837.8337.5337.6037.60767,200
Apr 16, 201937.7137.7437.5837.6837.68922,600
Apr 15, 201937.6137.6137.5037.6037.60844,900
Apr 12, 201937.5537.6437.4837.5837.58693,900
Apr 11, 201937.3937.4437.2637.3637.361,261,900
Apr 10, 201937.2837.3437.2137.3337.33695,300
Apr 09, 201937.3537.3537.1637.2437.241,899,300
Apr 08, 201937.3837.4937.3037.4837.48748,900
Apr 05, 201937.3737.4537.3237.4437.44685,200
Apr 04, 201937.2037.3037.1437.2737.271,059,900
Apr 03, 201937.2437.2837.0537.1637.16831,100
Apr 02, 201937.1337.1336.9937.0937.091,157,900
Apr 01, 201936.9837.1636.9337.1437.141,186,700
Mar 29, 201936.7336.7636.5536.7536.75954,500
Mar 28, 201936.4936.5836.3036.5336.531,380,900
Mar 27, 201936.5236.5836.1836.4036.401,495,700
Mar 26, 201936.4236.5936.2936.4936.49820,500
Mar 25, 201936.1636.3336.0136.1736.171,307,300
Mar 22, 201936.6336.7036.1736.2036.201,694,700
Mar 21, 201936.3636.8836.3436.8136.81811,100
Mar 20, 201936.7536.7836.4236.4836.482,679,500
Mar 20, 20190.218 Dividend
Mar 19, 201937.1837.2536.8737.0136.793,051,700
Mar 18, 201936.9437.0736.9237.0636.841,259,500
Mar 15, 201936.7737.0036.7036.9236.70903,500
Mar 14, 201936.7036.7836.5936.7036.48857,500
Mar 13, 201936.6036.8036.5636.6736.45809,400
Mar 12, 201936.4836.5636.4136.4836.272,633,100
Mar 11, 201936.0536.4436.0436.4436.232,588,300
Mar 08, 201935.8536.0035.7335.9935.781,787,900
Mar 07, 201936.2936.2935.9336.0635.851,511,400
Mar 06, 201936.5736.5736.3036.3436.131,008,700
Mar 05, 201936.6236.6336.4836.5536.33979,200
Mar 04, 201936.8636.9036.2936.5936.371,732,900
Mar 01, 201936.8136.8736.5636.7536.531,483,400
Feb 28, 201936.6136.6836.5436.5836.361,032,000
Feb 27, 201936.5236.6436.4036.5936.371,644,600
Feb 26, 201936.5936.7336.5436.5936.371,007,700
Feb 25, 201936.8036.8636.6336.6636.441,555,000
Feb 22, 201936.5336.6436.4636.6236.401,028,300
Feb 21, 201936.4336.4936.2936.4336.221,035,400
Feb 20, 201936.3936.5336.3236.5036.292,074,100
Feb 19, 201936.2236.4736.2036.3636.151,988,700
Feb 15, 201936.0836.3236.0836.3236.111,204,900
Feb 14, 201935.8436.0035.6935.8335.621,103,300
Feb 13, 201935.9936.1035.9236.0035.793,104,500
Feb 12, 201935.6735.9435.6435.9035.691,319,300
Feb 11, 201935.5335.5435.3635.4535.241,047,800
Feb 08, 201935.2835.4435.1235.4435.231,765,800
Feb 07, 201935.5035.5435.1635.4235.211,841,800
Feb 06, 201935.5835.6935.5435.6635.451,264,800
Feb 05, 201935.5935.6635.4735.6335.421,605,100
Feb 04, 201935.2935.5235.1735.5135.301,796,800
Feb 01, 201935.3335.4335.1835.3035.091,992,500
Jan 31, 201934.9335.3034.9035.2535.041,490,700
Jan 30, 201934.8035.1534.6535.0134.801,507,000
Jan 29, 201934.5634.7134.5034.6034.401,443,200
Jan 28, 201934.5534.5734.3234.5434.341,760,100
Jan 25, 201934.8834.9634.7434.8134.602,026,200
Jan 24, 201934.6534.7334.4534.6534.453,704,700
Jan 23, 201934.7334.8334.3534.6734.471,968,800
Jan 22, 201934.7634.7734.3634.5934.393,009,600
Jan 18, 201934.7134.9834.6334.9534.741,973,100
Jan 17, 201934.0834.5634.0034.4434.241,255,500
Jan 16, 201934.1734.3234.1434.1933.991,406,600
Jan 15, 201933.8134.1133.8134.0833.884,098,800
Jan 14, 201933.7533.9133.6933.8133.611,107,000
Jan 11, 201933.8034.0033.7033.9833.782,021,900
Jan 10, 201933.6433.9833.5333.9633.761,210,100
Jan 09, 201933.8233.9433.6233.8233.621,616,700
Jan 08, 201933.7633.7733.4333.7333.535,329,200
Jan 07, 201933.3133.6633.1333.4433.242,241,000
Jan 04, 201932.7633.3732.7133.3033.101,319,500
Jan 03, 201932.8832.9732.2932.3432.151,864,000
Jan 02, 201932.7433.2232.6633.1232.921,858,200
Dec 31, 201833.0233.1832.8633.1832.983,593,100
Dec 28, 201833.0533.2832.7332.8632.674,017,700
Dec 27, 201832.1432.8931.7332.8932.704,604,400
Dec 26, 201831.3232.5431.0432.5332.344,448,500
Dec 24, 201831.8531.9831.1631.1831.003,289,600
Dec 21, 201832.6133.1432.0032.0731.884,802,400
Dec 20, 201832.7433.0132.2332.5532.364,198,700
Dec 19, 201833.3933.8932.6832.9032.714,478,500
Dec 18, 201833.6833.7733.1633.3833.182,909,800
Dec 17, 201833.9634.0533.2333.4233.222,575,000
Dec 17, 20180.2 Dividend
Dec 14, 201834.5934.6834.1634.2633.862,682,100
Dec 13, 201835.0035.0834.7234.8834.471,943,600
Dec 12, 201835.0935.2734.8634.8834.471,568,900
Dec 11, 201835.1435.1834.5134.7134.301,707,900
Dec 10, 201834.6934.8534.0134.7334.322,018,400
Dec 07, 201835.3835.5534.5634.7134.302,279,500
Dec 06, 201835.1335.4234.4735.4235.012,932,500
Dec 04, 201836.5536.5735.5135.5835.162,234,200
Dec 03, 201836.8137.0036.3536.6136.182,044,600
Nov 30, 201835.9936.4335.9936.3835.951,010,800
Nov 29, 201835.9936.2235.8636.0335.611,249,200
Nov 28, 201835.5336.0735.4236.0735.651,114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...