DGRO - iShares Core Dividend Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202037.3437.9937.2737.9737.971,929,900
Jul 09, 202037.8737.8837.0337.3637.361,809,600
Jul 08, 202037.7937.9537.5237.8437.841,439,700
Jul 07, 202037.9438.0537.6537.7137.713,174,700
Jul 06, 202038.2838.4338.0538.2138.212,082,800
Jul 02, 202038.0238.2737.6837.7637.761,923,000
Jul 01, 202037.7637.9037.5237.5537.552,060,800
Jun 30, 202037.1137.8137.0837.6037.602,445,100
Jun 29, 202036.8037.1536.6537.1437.141,695,500
Jun 26, 202037.2237.2436.4536.5736.572,822,700
Jun 25, 202036.9037.4736.7037.4437.442,552,500
Jun 24, 202037.6737.6736.7637.0137.013,158,400
Jun 23, 202038.2938.3537.9437.9637.961,604,300
Jun 22, 202037.7137.9637.4637.8637.861,844,500
Jun 19, 202038.6738.6737.6537.8237.822,036,700
Jun 18, 202037.8738.2437.7838.1338.131,467,000
Jun 17, 202038.5738.5738.0238.1138.111,959,800
Jun 16, 202038.8738.9137.7538.4338.433,805,800
Jun 15, 202036.5037.8436.3237.6937.692,773,200
Jun 15, 20200.249 Dividend
Jun 12, 202038.1038.1536.8837.6537.403,385,600
Jun 11, 202038.3838.5836.9737.0336.793,059,900
Jun 10, 202040.2540.2539.5939.5939.332,103,700
Jun 09, 202040.3540.4640.0840.2439.972,074,500
Jun 08, 202040.4540.8440.3240.8440.572,129,200
Jun 05, 202040.2940.6140.0640.2039.932,975,000
Jun 04, 202038.7939.1638.7439.0938.831,624,700
Jun 03, 202038.5639.0538.5638.9538.692,412,100
Jun 02, 202037.9638.1737.8538.1737.921,854,900
Jun 01, 202037.6237.9037.4837.7537.502,112,900
May 29, 202037.5437.7937.1037.7137.462,610,700
May 28, 202038.1438.1437.5737.6637.412,303,200
May 27, 202037.6637.8537.1237.8437.592,173,200
May 26, 202037.0437.3136.9537.0136.7731,166,500
May 22, 202036.1936.1935.9236.1535.912,243,500
May 21, 202036.4136.5336.0736.1835.942,371,800
May 20, 202036.3736.5936.2536.4336.191,872,500
May 19, 202036.3436.4035.8135.8135.572,497,600
May 18, 202036.0736.6436.0636.4236.181,856,200
May 15, 202034.7835.1234.5935.0534.823,048,400
May 14, 202034.2235.0833.8335.0634.834,698,500
May 13, 202035.1735.1934.2534.5234.293,955,800
May 12, 202036.2436.2935.2735.2735.042,674,600
May 11, 202035.9736.2935.8336.0935.852,227,600
May 08, 202035.9736.3335.8936.2536.012,462,300
May 07, 202035.6135.9035.4635.5135.284,360,000
May 06, 202035.8235.8535.1535.1534.922,621,700
May 05, 202035.8236.0335.5635.5735.331,974,900
May 04, 202035.1035.4234.8535.3835.151,927,200
May 01, 202035.7635.8635.2235.3635.133,099,900
Apr 30, 202036.6836.6936.1836.3836.142,512,400
Apr 29, 202036.9937.2836.6837.0536.803,142,900
Apr 28, 202036.7536.8136.1136.2135.972,053,900
Apr 27, 202035.6336.3035.5936.1335.892,455,700
Apr 24, 202035.1435.4934.8135.3935.162,857,300
Apr 23, 202035.0435.5334.8734.8834.652,076,000
Apr 22, 202034.9535.1234.6834.8634.631,990,000
Apr 21, 202034.5534.8134.1534.2334.003,186,200
Apr 20, 202035.3935.8735.1935.2635.032,675,500
Apr 17, 202035.7036.0635.3435.9435.703,159,600
Apr 16, 202034.9334.9334.2834.6734.446,156,100
Apr 15, 202034.9334.9934.4634.7234.493,530,900
Apr 14, 202035.6935.8635.2735.7535.512,816,100
Apr 13, 202035.5235.5234.5734.9334.703,633,300
Apr 09, 202035.4136.0135.1935.5335.305,332,800
Apr 08, 202034.1135.0233.7334.8434.6110,060,800
Apr 07, 202034.8734.9833.6233.6233.406,334,700
Apr 06, 202032.8333.9032.6733.6633.443,360,700
Apr 03, 202031.9332.2231.2031.5231.312,197,600
Apr 02, 202031.0432.1031.0032.0431.833,157,200
Apr 01, 202031.3931.7930.8431.1630.952,605,300
Mar 31, 202033.2033.3932.4532.5932.373,259,100
Mar 30, 202032.5933.3832.2333.2833.064,249,400
Mar 27, 202032.2933.2531.9332.2432.033,350,500
Mar 26, 202031.6133.4731.5733.3133.095,110,300
Mar 25, 202031.0032.3530.1531.1430.934,099,800
Mar 25, 20200.247 Dividend
Mar 24, 202029.7330.9629.4430.9230.473,029,800
Mar 23, 202029.0129.1327.6527.9927.584,913,600
Mar 20, 202030.9431.0929.1129.2228.793,233,500
Mar 19, 202030.5631.3729.6530.7330.284,359,800
Mar 18, 202030.6731.5029.2830.8730.423,855,700
Mar 17, 202031.2032.7130.4132.5332.064,383,500
Mar 16, 202030.7232.7930.2130.6030.155,446,500
Mar 13, 202033.4334.5831.7234.5034.004,664,800
Mar 12, 202032.3333.8431.0031.4731.018,435,600
Mar 11, 202035.7635.8934.4434.8634.354,602,500
Mar 10, 202036.3336.7234.8136.7036.175,009,700
Mar 09, 202035.5836.2834.8435.0934.586,812,200
Mar 06, 202037.2538.1337.0937.9737.423,196,000
Mar 05, 202038.8239.1938.1738.5037.942,372,000
Mar 04, 202038.9539.8338.5639.8239.242,375,300
Mar 03, 202039.3539.8537.8438.2037.643,851,900
Mar 02, 202037.8239.2837.4139.2838.714,263,000
Feb 28, 202037.0037.6836.4837.6837.136,748,800
Feb 27, 202039.1739.6538.1238.1337.586,003,400
Feb 26, 202040.2340.6539.7939.8639.283,305,500
Feb 25, 202041.4541.5239.9140.0639.483,398,800
Feb 24, 202041.4541.7241.1741.2940.693,146,500
Feb 21, 202042.7042.7442.4442.5641.941,386,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...