Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares Core Dividend Growth ETF (DGRO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.74+0.17 (+0.35%)
At close: 04:00PM EDT
49.00 +0.26 (+0.53%)
After hours: 07:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202248.9749.0247.7248.7448.741,933,200
May 19, 202248.6149.0548.2648.5748.572,466,700
May 18, 202250.5050.5048.9549.0949.092,054,600
May 17, 202250.6751.0150.4451.0051.002,075,000
May 16, 202249.9650.4549.6350.0650.061,751,800
May 13, 202249.8050.1949.5750.0650.062,194,000
May 12, 202249.0549.5348.6049.4349.433,309,700
May 11, 202249.7850.4449.2449.2949.293,254,600
May 10, 202250.5150.6749.4249.8649.864,192,100
May 09, 202250.1850.4449.7749.9649.963,784,700
May 06, 202250.6851.0250.1650.8150.813,921,200
May 05, 202251.9251.9450.4750.9750.973,828,000
May 04, 202251.0152.4350.8752.3752.373,928,000
May 03, 202250.7551.2950.5350.9150.912,580,700
May 02, 202250.6850.9649.7150.6850.684,186,000
Apr 29, 202251.8251.9850.4850.5950.592,762,400
Apr 28, 202251.5252.3451.1952.1852.182,054,600
Apr 27, 202251.1551.7550.9951.2351.233,235,100
Apr 26, 202251.8052.1051.0451.0551.053,225,200
Apr 25, 202251.6752.2351.0052.1452.142,799,600
Apr 22, 202253.0153.0251.7951.8751.872,432,300
Apr 21, 202253.9954.1453.0753.1753.173,386,700
Apr 20, 202253.5353.9353.5253.6953.692,316,400
Apr 19, 202252.5653.3452.5653.2553.252,183,400
Apr 18, 202252.3752.8352.3052.5352.531,747,800
Apr 14, 202253.0253.2552.5652.5852.581,669,900
Apr 13, 202252.5953.0052.5252.9652.961,670,200
Apr 12, 202253.0353.3852.4752.6552.652,049,300
Apr 11, 202253.2553.4752.7852.8652.861,714,700
Apr 08, 202253.3053.6753.1753.4353.432,439,100
Apr 07, 202252.9853.5552.7953.3853.382,696,800
Apr 06, 202252.7953.2252.7253.0653.061,633,400
Apr 05, 202253.3453.7653.0153.1553.151,396,500
Apr 04, 202253.4253.5553.0553.5153.511,914,200
Apr 01, 202253.6253.6253.0153.4853.482,140,300
Mar 31, 202254.0454.2153.3853.4153.411,717,100
Mar 30, 202254.3954.5153.9554.1954.191,715,200
Mar 29, 202254.3754.5554.0354.4754.471,889,900
Mar 28, 202253.7053.9353.3653.9153.911,739,100
Mar 25, 202253.5253.8553.4253.7853.781,675,700
Mar 24, 202253.0353.4052.8853.3853.381,522,800
Mar 23, 202253.5753.5953.0353.0353.031,541,100
Mar 22, 202253.6653.8753.5753.7553.751,720,500
Mar 21, 202253.5453.8153.0953.3753.371,528,400
Mar 18, 202253.1053.5252.8553.4953.493,056,200
Mar 17, 202252.4953.2252.4653.2053.203,702,900
Mar 16, 202252.2852.7251.7452.7152.713,423,600
Mar 15, 202251.3852.0851.3351.9951.991,902,200
Mar 14, 202251.2451.7450.8951.0451.041,647,600
Mar 11, 202251.5851.8250.8950.9750.972,057,600
Mar 10, 202251.0551.4350.8151.3351.332,271,400
Mar 09, 202251.6251.9651.3751.6351.632,375,600
Mar 08, 202251.3251.8950.6450.6650.662,919,200
Mar 07, 202252.2852.3051.2451.2551.252,701,900
Mar 04, 202252.0252.4951.8752.4652.462,430,500
Mar 03, 202252.7953.0352.2852.5952.594,128,200
Mar 02, 202251.8052.7451.7752.5552.553,365,500
Mar 01, 202252.1452.4251.2451.5451.542,569,400
Feb 28, 202251.9052.5551.7752.4352.432,369,300
Feb 25, 202251.4952.8151.4552.7252.722,350,300
Feb 24, 202250.2751.3450.0451.2651.265,099,700
Feb 23, 202252.3152.3751.2051.2951.292,394,000
Feb 22, 202252.2852.5551.6552.0152.013,192,800
Feb 18, 202252.6052.8552.2552.4652.462,460,800
Feb 17, 202253.1353.1352.5552.6452.641,889,700
Feb 16, 202253.1653.6053.0253.4453.442,704,700
Feb 15, 202253.2553.5153.1553.4053.401,594,300
Feb 14, 202253.0253.1452.3452.7752.773,438,000
Feb 11, 202253.7954.0652.9053.0653.062,857,500
Feb 10, 202254.1254.6853.5653.7853.782,117,400
Feb 09, 202254.5554.7354.5054.6754.673,106,200
Feb 08, 202253.8254.2953.7154.1754.172,327,600
Feb 07, 202253.8754.0553.6053.7253.721,732,000
Feb 04, 202253.6154.1653.3153.7953.792,131,600
Feb 03, 202254.3454.4453.8153.8853.883,644,400
Feb 02, 202254.0554.6753.9954.5954.592,973,200
Feb 01, 202253.8554.1553.5354.1054.103,773,100
Jan 31, 202253.0253.8052.9153.7853.781,945,900
Jan 28, 202252.4653.3251.9153.3253.322,527,400
Jan 27, 202252.9953.4752.2352.4752.474,393,800
Jan 26, 202253.1553.5452.1252.6252.624,889,600
Jan 25, 202252.3253.1651.6652.7352.734,044,300
Jan 24, 202252.3153.0751.3153.0253.026,016,800
Jan 21, 202253.5053.7852.8252.9052.904,133,800
Jan 20, 202254.1054.6153.4253.4953.492,534,000
Jan 19, 202254.6454.7153.9553.9853.982,274,100
Jan 18, 202254.9055.0154.2954.4554.452,686,200
Jan 14, 202255.1055.3854.9255.3655.361,891,200
Jan 13, 202255.9856.0955.4655.5955.592,465,100
Jan 12, 202255.9456.0455.6755.8855.882,346,000
Jan 11, 202255.6255.8555.1855.8555.852,460,300
Jan 10, 202255.5855.6255.0155.6155.613,381,400
Jan 07, 202255.6055.8255.4855.6755.671,943,900
Jan 06, 202255.7255.8655.5055.6455.641,684,600
Jan 05, 202256.1556.4255.5955.6255.622,133,500
Jan 04, 202255.8356.1955.8356.0656.062,026,000
Jan 03, 202255.6455.6855.2655.6555.651,670,900
Dec 31, 202155.5255.7755.4755.5855.58737,700
Dec 30, 202155.7655.9055.5055.5655.561,418,900
Dec 29, 202155.5355.7855.5255.6855.681,195,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement