Skip to main content
logo
iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
71.66
+0.24 (0.34%)
At close: Jan 29, 2026, 4:00 PM EST
71.50
-0.16 (-0.22%)
Pre-market: Jan 30, 2026, 6:15 AM EST

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202671.6772.0271.2871.6671.660.34%2,925,082
Jan 28, 202671.4771.6871.2171.4271.42-0.21%2,670,153
Jan 27, 202671.3071.6171.2271.5771.57-1,741,941
Jan 26, 202671.3671.6571.3271.5771.570.53%2,373,408
Jan 23, 202671.2571.2670.9271.1971.19-0.24%1,704,723
Jan 22, 202671.4271.6471.2971.3671.360.14%1,957,562
Jan 21, 202670.7271.4770.6571.2671.261.05%4,371,209
Jan 20, 202670.8171.0170.4070.5270.52-1.40%3,553,776
Jan 16, 202671.4471.6671.3571.5271.520.04%2,907,709
Jan 15, 202671.4471.6671.2871.4971.490.32%3,082,684
Jan 14, 202670.8071.2770.8071.2671.260.45%2,084,198
Jan 13, 202671.1271.1870.7670.9470.94-0.18%2,149,575
Jan 12, 202670.7471.1270.5471.0771.070.14%2,020,523
Jan 9, 202670.7371.1270.7370.9770.970.52%1,980,728
Jan 8, 202669.9070.7369.8670.6070.600.84%2,545,560
Jan 7, 202670.6970.7969.9570.0170.01-0.93%1,822,802
Jan 6, 202670.1170.7670.1170.6770.670.67%1,977,797
Jan 5, 202669.8370.3169.8170.2070.200.57%2,388,882
Jan 2, 202669.5569.8869.1569.8069.800.55%2,212,955
Dec 31, 202569.8869.9369.4169.4269.42-0.73%1,573,364
Dec 30, 202570.0370.0669.8569.9369.93-0.17%1,454,184
Dec 29, 202570.1370.2569.9570.0570.05-0.19%1,523,805
Dec 26, 202570.1670.2369.9570.1870.18-1,087,146
Dec 24, 202569.9270.2969.8870.1870.180.47%868,949
Dec 23, 202569.7269.9669.7069.8569.850.07%1,751,058
Dec 22, 202569.4669.8969.4269.8069.800.65%2,394,250
Dec 19, 202569.2369.5769.2169.3569.350.23%2,314,777
Dec 18, 202569.4369.6569.0469.1969.19-0.04%3,023,130
Dec 17, 202569.4169.6369.1169.2269.22-0.14%2,354,842
Dec 16, 202569.9069.9469.1369.3269.32-1.55%2,282,817
Dec 15, 202570.4970.6170.1370.4169.960.24%2,137,787
Dec 12, 202570.5970.6170.0670.2469.79-0.47%1,864,099
Dec 11, 202570.0570.6170.0570.5770.120.71%2,102,086
Dec 10, 202569.2370.2069.1770.0769.631.26%2,482,220
Dec 9, 202569.4069.7569.1669.2068.76-0.22%1,541,775
Dec 8, 202569.7269.7569.2669.3568.91-0.43%1,642,475
Dec 5, 202569.7770.0369.6169.6569.21-0.10%1,162,780
Dec 4, 202569.8370.0169.5469.7269.28-0.21%1,976,910
Dec 3, 202569.2869.9469.2569.8769.430.94%1,301,454
Dec 2, 202569.4069.4269.0069.2268.78-0.19%1,836,341
Dec 1, 202569.5369.8069.3069.3568.91-0.83%1,817,798
Nov 28, 202569.5669.9469.5569.9369.490.56%701,515
Nov 26, 202569.1869.7469.1669.5469.100.62%1,858,320
Nov 25, 202568.4469.2168.4269.1168.671.27%1,894,321
Nov 24, 202568.1768.4867.9068.2467.810.25%1,850,464
Nov 21, 202567.4568.4767.3568.0767.641.32%4,084,268
Nov 20, 202568.2168.5067.1467.1866.75-0.83%3,158,008
Nov 19, 202567.6867.9967.4767.7467.31-1,658,095
Nov 18, 202567.6668.1167.4567.7467.31-0.13%3,516,581
Nov 17, 202568.3268.5467.6567.8367.40-0.88%1,690,321