Quantcast

Historical Stock Prices

(ETF)
DGRO 
$36.2
*  
0.61
1.66%
Get DGRO Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DGRO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 36.63 36.7 36.17 36.2 1,694,706
03/21/2019 36.36 36.88 36.34 36.81 811,091
03/20/2019 36.75 36.775 36.42 36.48 2,679,549
03/19/2019 37.18 37.2458 36.87 37.01 3,051,741
03/18/2019 36.94 37.0672 36.92 37.06 1,259,470
03/15/2019 36.77 37 36.7 36.92 903,518
03/14/2019 36.7 36.78 36.5901 36.7 857,504
03/13/2019 36.6 36.8 36.556 36.67 809,368
03/12/2019 36.48 36.56 36.4126 36.48 2,633,099
03/11/2019 36.05 36.44 36.0423 36.44 2,588,319
03/08/2019 35.85 36 35.73 35.99 1,787,879
03/07/2019 36.29 36.29 35.93 36.06 1,511,376
03/06/2019 36.57 36.57 36.3 36.34 1,008,652
03/05/2019 36.62 36.6267 36.48 36.55 979,217
03/04/2019 36.86 36.8957 36.2864 36.59 1,732,942
03/01/2019 36.81 36.8673 36.562 36.75 1,483,350
02/28/2019 36.61 36.68 36.54 36.58 1,031,974
02/27/2019 36.52 36.64 36.4052 36.59 1,644,604
02/26/2019 36.59 36.73 36.54 36.59 1,007,665
02/25/2019 36.8 36.86 36.6341 36.66 1,554,999
02/22/2019 36.53 36.64 36.46 36.62 1,028,305
02/21/2019 36.43 36.485 36.2857 36.43 1,035,443
02/20/2019 36.39 36.53 36.32 36.5 2,074,073
02/19/2019 36.22 36.47 36.2 36.36 1,988,694
02/15/2019 36.08 36.32 36.08 36.32 1,204,929
02/14/2019 35.84 36 35.69 35.83 1,103,266
02/13/2019 35.99 36.0968 35.92 36 3,104,450
02/12/2019 35.67 35.9369 35.64 35.9 1,319,271
02/11/2019 35.53 35.54 35.3639 35.45 1,047,802
02/08/2019 35.28 35.44 35.12 35.44 1,765,833
02/07/2019 35.5 35.54 35.1627 35.42 1,841,788
02/06/2019 35.58 35.6899 35.54 35.66 1,264,770
02/05/2019 35.59 35.66 35.47 35.63 1,605,118
02/04/2019 35.29 35.52 35.17 35.51 1,796,805
02/01/2019 35.33 35.43 35.18 35.3 1,992,497
01/31/2019 34.93 35.3 34.9 35.25 1,490,725
01/30/2019 34.8 35.1472 34.65 35.01 1,507,044
01/29/2019 34.56 34.7101 34.5 34.6 1,443,170
01/28/2019 34.55 34.57 34.32 34.54 1,760,103
01/25/2019 34.88 34.96 34.7399 34.81 2,026,153
01/24/2019 34.65 34.728 34.45 34.65 3,704,683
01/23/2019 34.73 34.83 34.3483 34.67 1,968,758
01/22/2019 34.76 34.77 34.36 34.59 3,009,570
01/18/2019 34.71 34.98 34.63 34.95 1,973,101
01/17/2019 34.08 34.56 34 34.44 1,255,460
01/16/2019 34.17 34.32 34.1395 34.19 1,406,595
01/15/2019 33.81 34.11 33.81 34.08 4,098,820
01/14/2019 33.75 33.91 33.69 33.81 1,106,992
01/11/2019 33.8 34 33.7 33.98 2,021,908
01/10/2019 33.64 33.98 33.534 33.96 1,210,059
01/09/2019 33.82 33.9372 33.62 33.82 1,616,735
01/08/2019 33.76 33.77 33.428 33.73 5,329,223
01/07/2019 33.31 33.66 33.13 33.44 2,241,004
01/04/2019 32.76 33.3699 32.71 33.3 1,319,486
01/03/2019 32.88 32.97 32.29 32.34 1,864,001
01/02/2019 32.74 33.22 32.66 33.12 1,858,249
12/31/2018 33.02 33.18 32.86 33.18 3,593,097
12/28/2018 33.05 33.28 32.73 32.86 4,017,748
12/27/2018 32.14 32.89 31.73 32.89 4,604,435
12/26/2018 31.32 32.54 31.04 32.53 4,448,416
12/24/2018 31.85 31.9799 31.16 31.18 3,289,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for DGRO



Research Brokers before you trade

Want to trade FX?

Smart Portfolio