Skip to main content

Dividend Growth Ishares Core ETF (NY: DGRO )

61.95 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 62.22 62.46 61.92 61.95 1,200,441 +0.00(+0.00%)
Oct 31, 2024 62.27 62.38 61.94 61.95 1,661,566 -0.49(-0.78%)
Oct 30, 2024 62.34 62.67 62.31 62.44 4,715,192 -0.09(-0.14%)
Oct 29, 2024 62.60 62.80 62.44 62.53 972,791 -0.29(-0.46%)
Oct 28, 2024 62.63 62.92 62.63 62.82 1,195,653 +0.31(+0.50%)
Oct 25, 2024 63.13 63.20 62.45 62.51 3,264,450 -0.40(-0.64%)
Oct 24, 2024 63.06 63.09 62.69 62.91 4,121,600 -0.16(-0.25%)
Oct 23, 2024 63.10 63.31 62.73 63.07 1,156,416 -0.22(-0.35%)
Oct 22, 2024 63.06 63.41 62.95 63.29 1,353,003 -0.03(-0.05%)
Oct 21, 2024 63.83 63.91 63.24 63.32 827,081 -0.57(-0.89%)
Oct 18, 2024 63.94 63.96 63.64 63.89 1,245,496 +0.09(+0.14%)
Oct 17, 2024 63.96 64.00 63.74 63.80 906,491 +0.00(+0.00%)
Oct 16, 2024 63.50 63.86 63.43 63.80 2,029,102 +0.38(+0.60%)
Oct 15, 2024 63.68 63.95 63.35 63.42 849,968 -0.36(-0.56%)
Oct 14, 2024 63.35 63.80 63.23 63.78 624,785 +0.50(+0.79%)
Oct 11, 2024 62.84 63.36 62.84 63.28 872,321 +0.54(+0.86%)
Oct 10, 2024 62.86 62.89 62.58 62.74 975,962 -0.16(-0.25%)
Oct 09, 2024 62.33 62.99 62.23 62.90 1,200,246 +0.59(+0.95%)
Oct 08, 2024 62.25 62.41 62.10 62.31 865,665 +0.12(+0.19%)
Oct 07, 2024 62.51 62.58 62.04 62.19 870,926 -0.46(-0.73%)
Oct 04, 2024 62.55 62.66 62.20 62.65 4,930,591 +0.40(+0.64%)
Oct 03, 2024 62.33 62.41 62.08 62.25 1,402,226 -0.27(-0.43%)
Oct 02, 2024 62.48 62.65 62.18 62.52 2,184,684 +0.02(+0.03%)
Oct 01, 2024 62.57 62.63 62.18 62.50 1,156,626 -0.19(-0.30%)
Sep 30, 2024 62.37 62.72 62.11 62.69 1,279,579 +0.29(+0.46%)
Sep 27, 2024 62.43 62.74 62.36 62.40 1,273,315 +0.17(+0.27%)
Sep 26, 2024 62.10 62.31 62.09 62.23 864,900 +0.27(+0.44%)
Sep 25, 2024 62.35 62.44 61.83 61.96 1,811,955 -0.39(-0.62%)
Sep 24, 2024 62.38 62.47 62.19 62.35 1,262,180 -0.01(-0.02%)
Sep 23, 2024 62.24 62.37 62.10 62.36 1,662,677 +0.24(+0.38%)
Sep 20, 2024 62.02 62.19 61.86 62.12 806,694 -0.05(-0.08%)
Sep 19, 2024 62.28 62.33 61.94 62.17 974,860 +0.54(+0.87%)
Sep 18, 2024 61.76 62.33 61.55 61.63 3,903,154 -0.12(-0.19%)
Sep 17, 2024 61.87 62.01 61.54 61.75 764,936 -0.04(-0.06%)
Sep 16, 2024 61.51 61.81 61.46 61.79 762,706 +0.41(+0.66%)
Sep 13, 2024 61.15 61.47 61.05 61.38 734,952 +0.43(+0.70%)
Sep 12, 2024 60.71 60.97 60.34 60.96 699,750 +0.38(+0.62%)
Sep 11, 2024 60.52 60.68 59.50 60.58 2,182,394 -0.08(-0.13%)
Sep 10, 2024 60.78 60.78 60.22 60.66 910,301 +0.01(+0.02%)
Sep 09, 2024 60.28 60.83 60.20 60.65 796,829 +0.61(+1.01%)
Sep 06, 2024 60.65 60.91 59.95 60.04 1,405,966 -0.64(-1.05%)
Sep 05, 2024 61.17 61.22 60.44 60.68 883,734 -0.43(-0.70%)
Sep 04, 2024 61.09 61.36 60.90 61.10 1,219,322 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.