Mail

DGRO - iShares Core Dividend Growth ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2019	37.56	37.64	37.50	37.58	37.58	221,753
Apr 18, 2019	37.70	37.70	37.50	37.64	37.64	741,200
Apr 17, 2019	37.78	37.83	37.53	37.60	37.60	767,200
Apr 16, 2019	37.71	37.74	37.58	37.68	37.68	922,600
Apr 15, 2019	37.61	37.61	37.50	37.60	37.60	844,900
Apr 12, 2019	37.55	37.64	37.48	37.58	37.58	693,900
Apr 11, 2019	37.39	37.44	37.26	37.36	37.36	1,261,900
Apr 10, 2019	37.28	37.34	37.21	37.33	37.33	695,300
Apr 09, 2019	37.35	37.35	37.16	37.24	37.24	1,899,300
Apr 08, 2019	37.38	37.49	37.30	37.48	37.48	748,900
Apr 05, 2019	37.37	37.45	37.32	37.44	37.44	685,200
Apr 04, 2019	37.20	37.30	37.14	37.27	37.27	1,059,900
Apr 03, 2019	37.24	37.28	37.05	37.16	37.16	831,100
Apr 02, 2019	37.13	37.13	36.99	37.09	37.09	1,157,900
Apr 01, 2019	36.98	37.16	36.93	37.14	37.14	1,186,700
Mar 29, 2019	36.73	36.76	36.55	36.75	36.75	954,500
Mar 28, 2019	36.49	36.58	36.30	36.53	36.53	1,380,900
Mar 27, 2019	36.52	36.58	36.18	36.40	36.40	1,495,700
Mar 26, 2019	36.42	36.59	36.29	36.49	36.49	820,500
Mar 25, 2019	36.16	36.33	36.01	36.17	36.17	1,307,300
Mar 22, 2019	36.63	36.70	36.17	36.20	36.20	1,694,700
Mar 21, 2019	36.36	36.88	36.34	36.81	36.81	811,100
Mar 20, 2019	36.75	36.78	36.42	36.48	36.48	2,679,500
Mar 20, 2019	0.218 Dividend
Mar 19, 2019	37.18	37.25	36.87	37.01	36.79	3,051,700
Mar 18, 2019	36.94	37.07	36.92	37.06	36.84	1,259,500
Mar 15, 2019	36.77	37.00	36.70	36.92	36.70	903,500
Mar 14, 2019	36.70	36.78	36.59	36.70	36.48	857,500
Mar 13, 2019	36.60	36.80	36.56	36.67	36.45	809,400
Mar 12, 2019	36.48	36.56	36.41	36.48	36.27	2,633,100
Mar 11, 2019	36.05	36.44	36.04	36.44	36.23	2,588,300
Mar 08, 2019	35.85	36.00	35.73	35.99	35.78	1,787,900
Mar 07, 2019	36.29	36.29	35.93	36.06	35.85	1,511,400
Mar 06, 2019	36.57	36.57	36.30	36.34	36.13	1,008,700
Mar 05, 2019	36.62	36.63	36.48	36.55	36.33	979,200
Mar 04, 2019	36.86	36.90	36.29	36.59	36.37	1,732,900
Mar 01, 2019	36.81	36.87	36.56	36.75	36.53	1,483,400
Feb 28, 2019	36.61	36.68	36.54	36.58	36.36	1,032,000
Feb 27, 2019	36.52	36.64	36.40	36.59	36.37	1,644,600
Feb 26, 2019	36.59	36.73	36.54	36.59	36.37	1,007,700
Feb 25, 2019	36.80	36.86	36.63	36.66	36.44	1,555,000
Feb 22, 2019	36.53	36.64	36.46	36.62	36.40	1,028,300
Feb 21, 2019	36.43	36.49	36.29	36.43	36.22	1,035,400
Feb 20, 2019	36.39	36.53	36.32	36.50	36.29	2,074,100
Feb 19, 2019	36.22	36.47	36.20	36.36	36.15	1,988,700
Feb 15, 2019	36.08	36.32	36.08	36.32	36.11	1,204,900
Feb 14, 2019	35.84	36.00	35.69	35.83	35.62	1,103,300
Feb 13, 2019	35.99	36.10	35.92	36.00	35.79	3,104,500
Feb 12, 2019	35.67	35.94	35.64	35.90	35.69	1,319,300
Feb 11, 2019	35.53	35.54	35.36	35.45	35.24	1,047,800
Feb 08, 2019	35.28	35.44	35.12	35.44	35.23	1,765,800
Feb 07, 2019	35.50	35.54	35.16	35.42	35.21	1,841,800
Feb 06, 2019	35.58	35.69	35.54	35.66	35.45	1,264,800
Feb 05, 2019	35.59	35.66	35.47	35.63	35.42	1,605,100
Feb 04, 2019	35.29	35.52	35.17	35.51	35.30	1,796,800
Feb 01, 2019	35.33	35.43	35.18	35.30	35.09	1,992,500
Jan 31, 2019	34.93	35.30	34.90	35.25	35.04	1,490,700
Jan 30, 2019	34.80	35.15	34.65	35.01	34.80	1,507,000
Jan 29, 2019	34.56	34.71	34.50	34.60	34.40	1,443,200
Jan 28, 2019	34.55	34.57	34.32	34.54	34.34	1,760,100
Jan 25, 2019	34.88	34.96	34.74	34.81	34.60	2,026,200
Jan 24, 2019	34.65	34.73	34.45	34.65	34.45	3,704,700
Jan 23, 2019	34.73	34.83	34.35	34.67	34.47	1,968,800
Jan 22, 2019	34.76	34.77	34.36	34.59	34.39	3,009,600
Jan 18, 2019	34.71	34.98	34.63	34.95	34.74	1,973,100
Jan 17, 2019	34.08	34.56	34.00	34.44	34.24	1,255,500
Jan 16, 2019	34.17	34.32	34.14	34.19	33.99	1,406,600
Jan 15, 2019	33.81	34.11	33.81	34.08	33.88	4,098,800
Jan 14, 2019	33.75	33.91	33.69	33.81	33.61	1,107,000
Jan 11, 2019	33.80	34.00	33.70	33.98	33.78	2,021,900
Jan 10, 2019	33.64	33.98	33.53	33.96	33.76	1,210,100
Jan 09, 2019	33.82	33.94	33.62	33.82	33.62	1,616,700
Jan 08, 2019	33.76	33.77	33.43	33.73	33.53	5,329,200
Jan 07, 2019	33.31	33.66	33.13	33.44	33.24	2,241,000
Jan 04, 2019	32.76	33.37	32.71	33.30	33.10	1,319,500
Jan 03, 2019	32.88	32.97	32.29	32.34	32.15	1,864,000
Jan 02, 2019	32.74	33.22	32.66	33.12	32.92	1,858,200
Dec 31, 2018	33.02	33.18	32.86	33.18	32.98	3,593,100
Dec 28, 2018	33.05	33.28	32.73	32.86	32.67	4,017,700
Dec 27, 2018	32.14	32.89	31.73	32.89	32.70	4,604,400
Dec 26, 2018	31.32	32.54	31.04	32.53	32.34	4,448,500
Dec 24, 2018	31.85	31.98	31.16	31.18	31.00	3,289,600
Dec 21, 2018	32.61	33.14	32.00	32.07	31.88	4,802,400
Dec 20, 2018	32.74	33.01	32.23	32.55	32.36	4,198,700
Dec 19, 2018	33.39	33.89	32.68	32.90	32.71	4,478,500
Dec 18, 2018	33.68	33.77	33.16	33.38	33.18	2,909,800
Dec 17, 2018	33.96	34.05	33.23	33.42	33.22	2,575,000
Dec 17, 2018	0.2 Dividend
Dec 14, 2018	34.59	34.68	34.16	34.26	33.86	2,682,100
Dec 13, 2018	35.00	35.08	34.72	34.88	34.47	1,943,600
Dec 12, 2018	35.09	35.27	34.86	34.88	34.47	1,568,900
Dec 11, 2018	35.14	35.18	34.51	34.71	34.30	1,707,900
Dec 10, 2018	34.69	34.85	34.01	34.73	34.32	2,018,400
Dec 07, 2018	35.38	35.55	34.56	34.71	34.30	2,279,500
Dec 06, 2018	35.13	35.42	34.47	35.42	35.01	2,932,500
Dec 04, 2018	36.55	36.57	35.51	35.58	35.16	2,234,200
Dec 03, 2018	36.81	37.00	36.35	36.61	36.18	2,044,600
Nov 30, 2018	35.99	36.43	35.99	36.38	35.95	1,010,800
Nov 29, 2018	35.99	36.22	35.86	36.03	35.61	1,249,200
Nov 28, 2018	35.53	36.07	35.42	36.07	35.65	1,114,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...