DGRO - iShares Core Dividend Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201939.5639.6039.2839.2939.29921,000
Sep 19, 201939.5539.6739.4039.4639.46868,400
Sep 18, 201939.4039.5139.1739.5039.50970,600
Sep 17, 201939.3039.4439.2439.4339.43845,100
Sep 16, 201939.3839.4239.2639.3539.35932,300
Sep 13, 201939.6339.6739.4839.5339.531,167,300
Sep 12, 201939.5339.6639.3839.5439.541,274,500
Sep 11, 201939.1739.4239.0339.3939.39952,700
Sep 10, 201938.9339.1238.7739.1239.12932,100
Sep 09, 201939.0139.0138.8338.9838.98840,800
Sep 06, 201938.9138.9638.8138.9038.901,112,800
Sep 05, 201938.7238.9838.6938.8338.831,052,200
Sep 04, 201938.2638.3738.1438.3638.362,397,800
Sep 03, 201938.0138.0437.7437.9937.991,551,000
Aug 30, 201938.4038.4338.1138.2138.211,656,400
Aug 29, 201938.0938.2537.9138.1638.161,374,700
Aug 28, 201937.3537.7737.2737.7537.751,410,600
Aug 27, 201937.7837.7937.3337.4337.431,289,800
Aug 26, 201937.4537.5637.2437.5637.561,348,700
Aug 23, 201937.9438.1036.9437.1437.142,703,100
Aug 22, 201938.1538.2537.8438.0938.091,299,000
Aug 21, 201938.0238.0737.9438.0238.021,065,600
Aug 20, 201937.9637.9937.6737.7037.701,082,100
Aug 19, 201937.9538.0537.8537.9637.961,392,000
Aug 16, 201937.1937.5937.1937.5137.512,040,700
Aug 15, 201937.0237.1036.6736.9636.962,185,800
Aug 14, 201937.4837.5236.8936.8936.892,478,300
Aug 13, 201937.4938.2537.4238.0138.011,694,200
Aug 12, 201937.7437.8137.3737.5137.51903,600
Aug 09, 201938.0238.1337.6737.9437.941,167,900
Aug 08, 201937.6638.1137.6038.1038.10944,100
Aug 07, 201937.0837.5536.6937.4537.452,067,100
Aug 06, 201937.2537.5137.0037.4937.491,733,400
Aug 05, 201937.5837.7536.7637.0637.062,254,700
Aug 02, 201938.2038.2537.8438.1038.101,308,700
Aug 01, 201938.7939.1338.2238.3038.301,908,600
Jul 31, 201939.1939.1938.4738.7438.741,235,100
Jul 30, 201939.0939.1938.9439.1639.16715,400
Jul 29, 201939.3139.3339.2139.2539.25801,400
Jul 26, 201939.1039.3039.0539.2839.281,115,600
Jul 25, 201939.1539.1738.9239.0539.05900,300
Jul 24, 201938.9239.1738.9039.1739.17856,100
Jul 23, 201938.8238.9738.7538.9538.95801,300
Jul 22, 201938.6738.7038.5338.6238.62809,300
Jul 19, 201938.9138.9238.5838.5838.58756,300
Jul 18, 201938.5838.8038.4938.7538.753,471,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...