NYSEARCA:DGRO
iShares Core Dividend Growth ETF Price (Quote)
$57.48
-0.710 (-1.22%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $55.70 | $58.61 | Thursday, 23rd May 2024 DGRO stock ended at $57.48. This is 1.22% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 1.45% from a day low at $57.40 to a day high of $58.23. |
90 days | $55.08 | $58.61 | |
52 weeks | $47.19 | $58.61 |
Date | Open | High | Low | Close | Volume |
Jan 15, 2019 | $33.81 | $34.11 | $33.81 | $34.08 | 4 098 820 |
Jan 14, 2019 | $33.75 | $33.91 | $33.69 | $33.81 | 1 106 992 |
Jan 11, 2019 | $33.80 | $34.00 | $33.70 | $33.98 | 2 021 915 |
Jan 10, 2019 | $33.64 | $33.98 | $33.53 | $33.96 | 1 210 059 |
Jan 09, 2019 | $33.82 | $33.94 | $33.62 | $33.82 | 1 616 737 |
Jan 08, 2019 | $33.76 | $33.77 | $33.43 | $33.73 | 5 329 223 |
Jan 07, 2019 | $33.31 | $33.66 | $33.13 | $33.44 | 2 241 104 |
Jan 04, 2019 | $32.76 | $33.37 | $32.71 | $33.30 | 1 319 486 |
Jan 03, 2019 | $32.88 | $32.97 | $32.29 | $32.34 | 1 864 001 |
Jan 02, 2019 | $32.74 | $33.22 | $32.66 | $33.12 | 1 858 249 |
Dec 31, 2018 | $33.02 | $33.18 | $32.86 | $33.18 | 3 593 097 |
Dec 28, 2018 | $33.05 | $33.28 | $32.73 | $32.86 | 4 017 748 |
Dec 27, 2018 | $32.14 | $32.89 | $31.73 | $32.89 | 4 604 435 |
Dec 26, 2018 | $31.32 | $32.54 | $31.04 | $32.53 | 4 448 516 |
Dec 24, 2018 | $31.85 | $31.98 | $31.16 | $31.18 | 3 289 627 |
Dec 21, 2018 | $32.61 | $33.14 | $32.00 | $32.07 | 4 802 739 |
Dec 20, 2018 | $32.74 | $33.01 | $32.23 | $32.55 | 4 198 652 |
Dec 19, 2018 | $33.39 | $33.89 | $32.68 | $32.90 | 4 478 764 |
Dec 18, 2018 | $33.68 | $33.77 | $33.16 | $33.38 | 2 909 770 |
Dec 17, 2018 | $33.96 | $34.05 | $33.23 | $33.42 | 2 575 014 |
Dec 14, 2018 | $34.59 | $34.68 | $34.16 | $34.26 | 2 682 322 |
Dec 13, 2018 | $35.00 | $35.08 | $34.72 | $34.88 | 1 943 556 |
Dec 12, 2018 | $35.09 | $35.27 | $34.86 | $34.88 | 1 568 940 |
Dec 11, 2018 | $35.14 | $35.18 | $34.51 | $34.71 | 1 707 939 |
Dec 10, 2018 | $34.69 | $34.85 | $34.01 | $34.73 | 2 018 369 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DGRO stock historical prices to predict future price movements?
Trend Analysis: Examine the DGRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DGRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.