iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
63.42
+0.42 (0.67%)
At close: Jun 26, 2025, 4:00 PM
63.49
+0.07 (0.11%)
After-hours: Jun 26, 2025, 8:00 PM EDT

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202563.1463.4763.1263.4263.420.67%1,443,971
Jun 25, 202563.1863.1862.8863.0063.00-0.36%1,604,943
Jun 24, 202562.9763.3562.9263.2363.230.75%2,317,997
Jun 23, 202562.3862.7962.0562.7662.760.80%1,588,481
Jun 20, 202562.4962.5462.1462.2662.260.03%2,447,439
Jun 18, 202562.2962.6062.1762.2462.240.03%3,285,146
Jun 17, 202562.5462.6662.1762.2262.22-0.86%1,531,411
Jun 16, 202562.8363.0662.6262.7662.76-0.10%1,224,023
Jun 13, 202563.1063.3462.6962.8262.50-0.99%1,109,969
Jun 12, 202562.9963.4662.8863.4563.120.63%862,259
Jun 11, 202563.1863.2662.8463.0562.73-0.13%1,172,427
Jun 10, 202562.8063.2362.7863.1362.810.57%1,295,487
Jun 9, 202562.8563.0362.6362.7762.45-0.10%1,464,182
Jun 6, 202562.7363.0062.6162.8362.510.77%1,274,689
Jun 5, 202562.6362.6362.1962.3562.03-0.22%1,509,142
Jun 4, 202562.7062.8762.4962.4962.17-0.29%1,160,349
Jun 3, 202562.1962.7162.0862.6762.350.63%1,302,280
Jun 2, 202561.9762.2861.5662.2861.960.27%1,936,483
May 30, 202561.8862.3061.6462.1161.790.18%1,238,647
May 29, 202561.9462.0361.4762.0061.680.47%1,251,645
May 28, 202562.1662.2961.6161.7161.39-0.71%982,699
May 27, 202561.6862.1761.5262.1561.831.55%1,233,854
May 23, 202560.7761.3560.7361.2060.89-0.26%1,809,790
May 22, 202561.4161.6861.1061.3661.05-0.29%1,875,983
May 21, 202562.2762.4161.5461.5461.22-1.80%3,479,581
May 20, 202562.6262.8362.4462.6762.35-0.18%1,081,228
May 19, 202562.2362.8662.1462.7862.460.24%848,660
May 16, 202562.2362.6762.0562.6362.310.63%1,129,405
May 15, 202561.3562.2661.3562.2461.921.34%988,133
May 14, 202561.7461.7561.3261.4261.11-0.65%1,657,493
May 13, 202561.8662.0961.7761.8261.50-0.34%1,220,065
May 12, 202561.8362.0461.6162.0361.712.50%2,191,051
May 9, 202560.8460.8860.4760.5260.21-0.23%1,250,661
May 8, 202560.5861.2360.4460.6660.350.38%2,060,933
May 7, 202560.2460.6560.0860.4360.120.58%1,115,527
May 6, 202560.1860.5559.9460.0859.77-0.76%1,262,353
May 5, 202560.5460.8460.3660.5460.23-0.41%1,632,493
May 2, 202560.6660.9460.4260.7960.481.33%1,424,310
May 1, 202560.0860.4559.8059.9959.68-0.25%1,478,795
Apr 30, 202559.6560.3058.9360.1459.830.25%1,257,261
Apr 29, 202559.5060.1359.4359.9959.680.57%1,068,381
Apr 28, 202559.5559.8359.1859.6559.340.29%1,071,522
Apr 25, 202559.3159.5058.8259.4859.180.08%1,578,499
Apr 24, 202558.7359.4758.4459.4359.131.11%1,173,195
Apr 23, 202559.2559.8258.5658.7858.480.60%2,138,275
Apr 22, 202557.6558.5257.5858.4358.132.13%1,713,534
Apr 21, 202557.9057.9156.6057.2156.92-1.73%1,889,106
Apr 17, 202557.9358.7157.9358.2257.920.48%1,330,951
Apr 16, 202558.6058.8657.5657.9457.64-1.43%8,245,335
Apr 15, 202559.1459.4358.7358.7858.48-0.39%1,429,358