iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
62.35
-0.14 (-0.22%)
At close: Jun 5, 2025, 4:00 PM
62.24
-0.11 (-0.18%)
After-hours: Jun 5, 2025, 8:00 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 62.63 | 62.63 | 62.19 | 62.35 | 62.35 | -0.22% | 1,507,421 |
| Jun 4, 2025 | 62.70 | 62.87 | 62.49 | 62.49 | 62.49 | -0.29% | 1,160,349 |
| Jun 3, 2025 | 62.19 | 62.71 | 62.08 | 62.67 | 62.67 | 0.63% | 1,302,280 |
| Jun 2, 2025 | 61.97 | 62.28 | 61.56 | 62.28 | 62.28 | 0.27% | 1,936,483 |
| May 30, 2025 | 61.88 | 62.30 | 61.64 | 62.11 | 62.11 | 0.18% | 1,238,647 |
| May 29, 2025 | 61.94 | 62.03 | 61.47 | 62.00 | 62.00 | 0.47% | 1,251,645 |
| May 28, 2025 | 62.16 | 62.29 | 61.61 | 61.71 | 61.71 | -0.71% | 982,699 |
| May 27, 2025 | 61.68 | 62.17 | 61.52 | 62.15 | 62.15 | 1.55% | 1,233,854 |
| May 23, 2025 | 60.77 | 61.35 | 60.73 | 61.20 | 61.20 | -0.26% | 1,809,790 |
| May 22, 2025 | 61.41 | 61.68 | 61.10 | 61.36 | 61.36 | -0.29% | 1,875,983 |
| May 21, 2025 | 62.27 | 62.41 | 61.54 | 61.54 | 61.54 | -1.80% | 3,479,581 |
| May 20, 2025 | 62.62 | 62.83 | 62.44 | 62.67 | 62.67 | -0.18% | 1,081,228 |
| May 19, 2025 | 62.23 | 62.86 | 62.14 | 62.78 | 62.78 | 0.24% | 848,660 |
| May 16, 2025 | 62.23 | 62.67 | 62.05 | 62.63 | 62.63 | 0.63% | 1,129,405 |
| May 15, 2025 | 61.35 | 62.26 | 61.35 | 62.24 | 62.24 | 1.34% | 988,133 |
| May 14, 2025 | 61.74 | 61.75 | 61.32 | 61.42 | 61.42 | -0.65% | 1,657,493 |
| May 13, 2025 | 61.86 | 62.09 | 61.77 | 61.82 | 61.82 | -0.34% | 1,220,065 |
| May 12, 2025 | 61.83 | 62.04 | 61.61 | 62.03 | 62.03 | 2.50% | 2,191,051 |
| May 9, 2025 | 60.84 | 60.88 | 60.47 | 60.52 | 60.52 | -0.23% | 1,250,661 |
| May 8, 2025 | 60.58 | 61.23 | 60.44 | 60.66 | 60.66 | 0.38% | 2,060,933 |
| May 7, 2025 | 60.24 | 60.65 | 60.08 | 60.43 | 60.43 | 0.58% | 1,115,527 |
| May 6, 2025 | 60.18 | 60.55 | 59.94 | 60.08 | 60.08 | -0.76% | 1,262,353 |
| May 5, 2025 | 60.54 | 60.84 | 60.36 | 60.54 | 60.54 | -0.41% | 1,632,493 |
| May 2, 2025 | 60.66 | 60.94 | 60.42 | 60.79 | 60.79 | 1.33% | 1,424,310 |
| May 1, 2025 | 60.08 | 60.45 | 59.80 | 59.99 | 59.99 | -0.25% | 1,478,795 |
| Apr 30, 2025 | 59.65 | 60.30 | 58.93 | 60.14 | 60.14 | 0.25% | 1,257,261 |
| Apr 29, 2025 | 59.50 | 60.13 | 59.43 | 59.99 | 59.99 | 0.57% | 1,068,381 |
| Apr 28, 2025 | 59.55 | 59.83 | 59.18 | 59.65 | 59.65 | 0.29% | 1,071,522 |
| Apr 25, 2025 | 59.31 | 59.50 | 58.82 | 59.48 | 59.48 | 0.08% | 1,578,499 |
| Apr 24, 2025 | 58.73 | 59.47 | 58.44 | 59.43 | 59.43 | 1.11% | 1,173,195 |
| Apr 23, 2025 | 59.25 | 59.82 | 58.56 | 58.78 | 58.78 | 0.60% | 2,138,275 |
| Apr 22, 2025 | 57.65 | 58.52 | 57.58 | 58.43 | 58.43 | 2.13% | 1,713,534 |
| Apr 21, 2025 | 57.90 | 57.91 | 56.60 | 57.21 | 57.21 | -1.73% | 1,889,106 |
| Apr 17, 2025 | 57.93 | 58.71 | 57.93 | 58.22 | 58.22 | 0.48% | 1,330,951 |
| Apr 16, 2025 | 58.60 | 58.86 | 57.56 | 57.94 | 57.94 | -1.43% | 8,245,335 |
| Apr 15, 2025 | 59.14 | 59.43 | 58.73 | 58.78 | 58.78 | -0.39% | 1,429,358 |
| Apr 14, 2025 | 59.05 | 59.29 | 58.46 | 59.01 | 59.01 | 1.15% | 1,798,116 |
| Apr 11, 2025 | 57.13 | 58.60 | 56.92 | 58.34 | 58.34 | 1.73% | 2,838,812 |
| Apr 10, 2025 | 58.03 | 58.12 | 55.82 | 57.35 | 57.35 | -2.65% | 3,213,347 |
| Apr 9, 2025 | 54.56 | 59.18 | 54.41 | 58.91 | 58.91 | 6.68% | 5,649,042 |
| Apr 8, 2025 | 57.56 | 57.72 | 54.44 | 55.22 | 55.22 | -1.30% | 5,392,528 |
| Apr 7, 2025 | 55.08 | 57.69 | 54.09 | 55.95 | 55.95 | -0.85% | 6,949,410 |
| Apr 4, 2025 | 58.54 | 58.74 | 56.34 | 56.43 | 56.43 | -5.48% | 6,750,371 |
| Apr 3, 2025 | 60.65 | 60.89 | 59.68 | 59.70 | 59.70 | -3.69% | 3,728,676 |
| Apr 2, 2025 | 61.28 | 62.08 | 61.23 | 61.99 | 61.99 | 0.62% | 1,132,059 |
| Apr 1, 2025 | 61.63 | 61.90 | 61.16 | 61.61 | 61.61 | -0.28% | 1,791,350 |
| Mar 31, 2025 | 60.84 | 62.02 | 60.84 | 61.78 | 61.78 | 1.03% | 1,472,550 |
| Mar 28, 2025 | 61.80 | 61.91 | 61.08 | 61.15 | 61.15 | -1.16% | 1,216,310 |
| Mar 27, 2025 | 61.90 | 62.14 | 61.69 | 61.87 | 61.87 | -0.10% | 1,133,977 |
| Mar 26, 2025 | 62.04 | 62.36 | 61.83 | 61.93 | 61.93 | 0.02% | 1,275,300 |