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
Sep 20, 2019	39.56	39.60	39.28	39.29	39.29	921,000
Sep 19, 2019	39.55	39.67	39.40	39.46	39.46	868,400
Sep 18, 2019	39.40	39.51	39.17	39.50	39.50	970,600
Sep 17, 2019	39.30	39.44	39.24	39.43	39.43	845,100
Sep 16, 2019	39.38	39.42	39.26	39.35	39.35	932,300
Sep 13, 2019	39.63	39.67	39.48	39.53	39.53	1,167,300
Sep 12, 2019	39.53	39.66	39.38	39.54	39.54	1,274,500
Sep 11, 2019	39.17	39.42	39.03	39.39	39.39	952,700
Sep 10, 2019	38.93	39.12	38.77	39.12	39.12	932,100
Sep 09, 2019	39.01	39.01	38.83	38.98	38.98	840,800
Sep 06, 2019	38.91	38.96	38.81	38.90	38.90	1,112,800
Sep 05, 2019	38.72	38.98	38.69	38.83	38.83	1,052,200
Sep 04, 2019	38.26	38.37	38.14	38.36	38.36	2,397,800
Sep 03, 2019	38.01	38.04	37.74	37.99	37.99	1,551,000
Aug 30, 2019	38.40	38.43	38.11	38.21	38.21	1,656,400
Aug 29, 2019	38.09	38.25	37.91	38.16	38.16	1,374,700
Aug 28, 2019	37.35	37.77	37.27	37.75	37.75	1,410,600
Aug 27, 2019	37.78	37.79	37.33	37.43	37.43	1,289,800
Aug 26, 2019	37.45	37.56	37.24	37.56	37.56	1,348,700
Aug 23, 2019	37.94	38.10	36.94	37.14	37.14	2,703,100
Aug 22, 2019	38.15	38.25	37.84	38.09	38.09	1,299,000
Aug 21, 2019	38.02	38.07	37.94	38.02	38.02	1,065,600
Aug 20, 2019	37.96	37.99	37.67	37.70	37.70	1,082,100
Aug 19, 2019	37.95	38.05	37.85	37.96	37.96	1,392,000
Aug 16, 2019	37.19	37.59	37.19	37.51	37.51	2,040,700
Aug 15, 2019	37.02	37.10	36.67	36.96	36.96	2,185,800
Aug 14, 2019	37.48	37.52	36.89	36.89	36.89	2,478,300
Aug 13, 2019	37.49	38.25	37.42	38.01	38.01	1,694,200
Aug 12, 2019	37.74	37.81	37.37	37.51	37.51	903,600
Aug 09, 2019	38.02	38.13	37.67	37.94	37.94	1,167,900
Aug 08, 2019	37.66	38.11	37.60	38.10	38.10	944,100
Aug 07, 2019	37.08	37.55	36.69	37.45	37.45	2,067,100
Aug 06, 2019	37.25	37.51	37.00	37.49	37.49	1,733,400
Aug 05, 2019	37.58	37.75	36.76	37.06	37.06	2,254,700
Aug 02, 2019	38.20	38.25	37.84	38.10	38.10	1,308,700
Aug 01, 2019	38.79	39.13	38.22	38.30	38.30	1,908,600
Jul 31, 2019	39.19	39.19	38.47	38.74	38.74	1,235,100
Jul 30, 2019	39.09	39.19	38.94	39.16	39.16	715,400
Jul 29, 2019	39.31	39.33	39.21	39.25	39.25	801,400
Jul 26, 2019	39.10	39.30	39.05	39.28	39.28	1,115,600
Jul 25, 2019	39.15	39.17	38.92	39.05	39.05	900,300
Jul 24, 2019	38.92	39.17	38.90	39.17	39.17	856,100
Jul 23, 2019	38.82	38.97	38.75	38.95	38.95	801,300
Jul 22, 2019	38.67	38.70	38.53	38.62	38.62	809,300
Jul 19, 2019	38.91	38.92	38.58	38.58	38.58	756,300
Jul 18, 2019	38.58	38.80	38.49	38.75	38.75	3,471,500
Jul 17, 2019	38.84	38.84	38.58	38.59	38.59	1,610,200
Jul 16, 2019	38.90	38.93	38.76	38.83	38.83	1,172,600
Jul 15, 2019	38.98	38.98	38.84	38.89	38.89	922,500
Jul 12, 2019	38.80	38.92	38.74	38.88	38.88	846,600
Jul 11, 2019	38.68	38.72	38.52	38.72	38.72	1,051,200
Jul 10, 2019	38.67	38.76	38.53	38.61	38.61	1,008,800
Jul 09, 2019	38.41	38.55	38.38	38.53	38.53	982,400
Jul 08, 2019	38.62	38.66	38.46	38.56	38.56	1,240,700
Jul 05, 2019	38.73	38.80	38.51	38.78	38.78	888,900
Jul 03, 2019	38.63	38.83	38.55	38.81	38.81	543,600
Jul 02, 2019	38.49	38.55	38.32	38.55	38.55	1,889,500
Jul 01, 2019	38.61	38.64	38.31	38.50	38.50	1,056,900
Jun 28, 2019	38.10	38.24	38.08	38.20	38.20	1,750,100
Jun 27, 2019	37.94	38.03	37.89	37.94	37.94	852,400
Jun 26, 2019	38.02	38.04	37.82	37.84	37.84	768,300
Jun 25, 2019	38.21	38.22	37.88	37.89	37.89	1,322,300
Jun 24, 2019	38.33	38.39	38.24	38.26	38.26	870,600
Jun 21, 2019	38.34	38.50	38.28	38.34	38.34	1,270,400
Jun 20, 2019	38.36	38.42	38.06	38.38	38.38	1,474,900
Jun 19, 2019	38.01	38.09	37.88	38.03	38.03	1,486,800
Jun 18, 2019	37.76	38.08	37.74	37.96	37.96	1,278,100
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...