iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
61.38
+0.65 (1.07%)
At close: Dec 20, 2024, 4:00 PM
61.36
-0.02 (-0.04%)
After-hours: Dec 20, 2024, 4:13 PM EST
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.64 | 61.81 | 60.57 | 61.38 | 61.38 | 1.07% | 3,761,872 |
| Dec 19, 2024 | 61.23 | 61.50 | 60.71 | 60.73 | 60.73 | -0.30% | 5,715,763 |
| Dec 18, 2024 | 62.52 | 62.58 | 60.89 | 60.91 | 60.91 | -2.61% | 3,072,995 |
| Dec 17, 2024 | 62.53 | 62.68 | 62.35 | 62.54 | 62.54 | -1.09% | 2,131,691 |
| Dec 16, 2024 | 63.43 | 63.63 | 63.16 | 63.23 | 62.85 | -0.24% | 1,770,711 |
| Dec 13, 2024 | 63.44 | 63.48 | 63.21 | 63.38 | 63.00 | 0.36% | 1,838,700 |
| Dec 12, 2024 | 63.42 | 63.45 | 63.13 | 63.15 | 62.77 | -0.33% | 2,534,900 |
| Dec 11, 2024 | 63.69 | 63.69 | 63.33 | 63.36 | 62.98 | -0.27% | 1,540,355 |
| Dec 10, 2024 | 63.66 | 63.74 | 63.30 | 63.53 | 63.15 | -0.41% | 2,683,191 |
| Dec 9, 2024 | 64.14 | 64.20 | 63.75 | 63.79 | 63.41 | -0.45% | 1,707,415 |
| Dec 6, 2024 | 64.28 | 64.35 | 64.03 | 64.08 | 63.70 | -0.22% | 1,153,800 |
| Dec 5, 2024 | 64.31 | 64.44 | 64.20 | 64.22 | 63.84 | -0.09% | 1,174,627 |
| Dec 4, 2024 | 64.51 | 64.52 | 64.09 | 64.28 | 63.90 | -0.34% | 1,391,500 |
| Dec 3, 2024 | 64.81 | 64.86 | 64.48 | 64.50 | 64.11 | -0.40% | 1,038,497 |
| Dec 2, 2024 | 64.93 | 64.98 | 64.49 | 64.76 | 64.37 | -0.28% | 1,581,548 |
| Nov 29, 2024 | 64.79 | 65.08 | 64.72 | 64.94 | 64.55 | 0.34% | 494,700 |
| Nov 27, 2024 | 64.84 | 65.03 | 64.67 | 64.72 | 64.33 | -0.05% | 1,222,781 |
| Nov 26, 2024 | 64.65 | 64.80 | 64.38 | 64.75 | 64.36 | 0.14% | 1,224,836 |
| Nov 25, 2024 | 64.56 | 64.85 | 64.46 | 64.66 | 64.27 | 0.62% | 1,227,379 |
| Nov 22, 2024 | 63.83 | 64.31 | 63.83 | 64.26 | 63.88 | 0.77% | 1,428,744 |
| Nov 21, 2024 | 63.27 | 63.90 | 63.06 | 63.77 | 63.39 | 1.16% | 1,410,711 |
| Nov 20, 2024 | 63.07 | 63.11 | 62.65 | 63.04 | 62.66 | 0.06% | 2,299,302 |
| Nov 19, 2024 | 62.86 | 63.13 | 62.58 | 63.00 | 62.62 | -0.36% | 1,650,543 |
| Nov 18, 2024 | 63.02 | 63.36 | 62.93 | 63.23 | 62.85 | 0.40% | 2,954,270 |
| Nov 15, 2024 | 63.22 | 63.34 | 62.91 | 62.98 | 62.60 | -0.63% | 2,663,503 |
| Nov 14, 2024 | 63.84 | 63.85 | 63.36 | 63.38 | 63.00 | -0.61% | 1,197,752 |
| Nov 13, 2024 | 63.75 | 63.91 | 63.55 | 63.77 | 63.39 | 0.11% | 1,430,877 |
| Nov 12, 2024 | 64.20 | 64.22 | 63.63 | 63.70 | 63.32 | -0.76% | 3,801,450 |
| Nov 11, 2024 | 64.26 | 64.52 | 64.13 | 64.19 | 63.81 | 0.06% | 1,581,969 |
| Nov 8, 2024 | 63.89 | 64.34 | 63.82 | 64.15 | 63.77 | 0.60% | 1,904,827 |
| Nov 7, 2024 | 64.00 | 64.00 | 63.68 | 63.77 | 63.39 | -0.16% | 1,303,309 |
| Nov 6, 2024 | 63.91 | 63.97 | 63.48 | 63.87 | 63.49 | 2.34% | 1,700,747 |
| Nov 5, 2024 | 61.85 | 62.41 | 61.78 | 62.41 | 62.04 | 0.87% | 1,005,247 |
| Nov 4, 2024 | 61.97 | 62.14 | 61.67 | 61.87 | 61.50 | -0.13% | 1,235,000 |
| Nov 1, 2024 | 62.22 | 62.46 | 61.92 | 61.95 | 61.58 | - | 1,200,439 |
| Oct 31, 2024 | 62.27 | 62.38 | 61.94 | 61.95 | 61.58 | -0.78% | 1,661,606 |
| Oct 30, 2024 | 62.34 | 62.67 | 62.31 | 62.44 | 62.07 | -0.14% | 4,715,191 |
| Oct 29, 2024 | 62.60 | 62.80 | 62.44 | 62.53 | 62.16 | -0.46% | 972,800 |
| Oct 28, 2024 | 62.63 | 62.92 | 62.63 | 62.82 | 62.44 | 0.50% | 1,195,675 |
| Oct 25, 2024 | 63.13 | 63.20 | 62.45 | 62.51 | 62.14 | -0.64% | 3,264,448 |
| Oct 24, 2024 | 63.06 | 63.09 | 62.69 | 62.91 | 62.53 | -0.25% | 4,121,638 |
| Oct 23, 2024 | 63.10 | 63.31 | 62.73 | 63.07 | 62.69 | -0.35% | 1,156,416 |
| Oct 22, 2024 | 63.06 | 63.41 | 62.95 | 63.29 | 62.91 | -0.05% | 1,353,002 |
| Oct 21, 2024 | 63.83 | 63.91 | 63.24 | 63.32 | 62.94 | -0.89% | 827,100 |
| Oct 18, 2024 | 63.94 | 63.96 | 63.64 | 63.89 | 63.51 | 0.14% | 1,245,500 |
| Oct 17, 2024 | 63.96 | 64.00 | 63.74 | 63.80 | 63.42 | - | 906,500 |
| Oct 16, 2024 | 63.50 | 63.86 | 63.43 | 63.80 | 63.42 | 0.60% | 2,029,129 |
| Oct 15, 2024 | 63.68 | 63.96 | 63.35 | 63.42 | 63.04 | -0.56% | 849,981 |
| Oct 14, 2024 | 63.35 | 63.80 | 63.23 | 63.78 | 63.40 | 0.79% | 624,854 |
| Oct 11, 2024 | 62.84 | 63.36 | 62.84 | 63.28 | 62.90 | 0.86% | 872,319 |
| Oct 10, 2024 | 62.86 | 62.89 | 62.58 | 62.74 | 62.36 | -0.25% | 975,960 |
| Oct 9, 2024 | 62.33 | 62.99 | 62.23 | 62.90 | 62.52 | 0.95% | 1,200,356 |
| Oct 8, 2024 | 62.25 | 62.41 | 62.10 | 62.31 | 61.94 | 0.19% | 865,700 |
| Oct 7, 2024 | 62.51 | 62.58 | 62.04 | 62.19 | 61.82 | -0.73% | 870,928 |
| Oct 4, 2024 | 62.55 | 62.66 | 62.20 | 62.65 | 62.28 | 0.64% | 4,930,808 |
| Oct 3, 2024 | 62.33 | 62.41 | 62.08 | 62.25 | 61.88 | -0.43% | 1,402,225 |
| Oct 2, 2024 | 62.48 | 62.65 | 62.18 | 62.52 | 62.15 | 0.03% | 2,184,686 |
| Oct 1, 2024 | 62.57 | 62.63 | 62.18 | 62.50 | 62.13 | -0.30% | 1,156,634 |
| Sep 30, 2024 | 62.37 | 62.72 | 62.11 | 62.69 | 62.32 | 0.46% | 1,279,582 |
| Sep 27, 2024 | 62.43 | 62.75 | 62.36 | 62.40 | 62.03 | 0.27% | 1,273,314 |
| Sep 26, 2024 | 62.10 | 62.31 | 62.09 | 62.23 | 61.86 | 0.44% | 865,811 |
| Sep 25, 2024 | 62.35 | 62.44 | 61.83 | 61.96 | 61.59 | -1.26% | 1,811,954 |
| Sep 24, 2024 | 62.78 | 62.88 | 62.59 | 62.75 | 61.97 | -0.02% | 1,253,973 |
| Sep 23, 2024 | 62.64 | 62.77 | 62.50 | 62.76 | 61.98 | 0.38% | 1,652,051 |
| Sep 20, 2024 | 62.42 | 62.60 | 62.26 | 62.52 | 61.75 | -0.08% | 801,513 |
| Sep 19, 2024 | 62.68 | 62.74 | 62.34 | 62.57 | 61.80 | 0.87% | 968,614 |
| Sep 18, 2024 | 62.16 | 62.73 | 61.95 | 62.03 | 61.26 | -0.19% | 3,878,100 |
| Sep 17, 2024 | 62.27 | 62.41 | 61.94 | 62.15 | 61.38 | -0.06% | 760,000 |
| Sep 16, 2024 | 61.91 | 62.21 | 61.86 | 62.19 | 61.42 | 0.66% | 757,824 |
| Sep 13, 2024 | 61.55 | 61.87 | 61.44 | 61.78 | 61.02 | 0.70% | 730,230 |
| Sep 12, 2024 | 61.10 | 61.36 | 60.73 | 61.35 | 60.59 | 0.62% | 695,300 |
| Sep 11, 2024 | 60.91 | 61.07 | 59.89 | 60.97 | 60.22 | -0.13% | 2,168,400 |
| Sep 10, 2024 | 61.17 | 61.17 | 60.61 | 61.05 | 60.30 | 0.02% | 904,454 |
| Sep 9, 2024 | 60.67 | 61.22 | 60.59 | 61.04 | 60.29 | 1.01% | 791,716 |
| Sep 6, 2024 | 61.04 | 61.30 | 60.34 | 60.43 | 59.68 | -1.05% | 1,396,934 |
| Sep 5, 2024 | 61.57 | 61.62 | 60.83 | 61.07 | 60.31 | -0.70% | 878,058 |
| Sep 4, 2024 | 61.48 | 61.76 | 61.29 | 61.50 | 60.74 | -0.02% | 1,211,500 |
| Sep 3, 2024 | 61.86 | 62.00 | 61.32 | 61.51 | 60.75 | -1.01% | 1,274,600 |
| Aug 30, 2024 | 61.83 | 62.19 | 61.47 | 62.14 | 61.37 | 0.78% | 686,500 |
| Aug 29, 2024 | 61.66 | 61.98 | 61.32 | 61.66 | 60.90 | 0.41% | 1,872,813 |
| Aug 28, 2024 | 61.47 | 61.73 | 61.16 | 61.41 | 60.65 | -0.18% | 972,600 |
| Aug 27, 2024 | 61.50 | 61.58 | 61.38 | 61.52 | 60.76 | - | 1,059,784 |
| Aug 26, 2024 | 61.53 | 61.78 | 61.45 | 61.52 | 60.76 | 0.13% | 1,365,946 |
| Aug 23, 2024 | 61.10 | 61.47 | 61.01 | 61.44 | 60.68 | 0.94% | 1,391,184 |
| Aug 22, 2024 | 61.09 | 61.21 | 60.66 | 60.87 | 60.12 | -0.16% | 1,077,608 |
| Aug 21, 2024 | 60.93 | 61.05 | 60.78 | 60.97 | 60.22 | 0.40% | 1,407,149 |
| Aug 20, 2024 | 60.86 | 60.90 | 60.68 | 60.73 | 59.98 | -0.25% | 921,423 |
| Aug 19, 2024 | 60.60 | 60.90 | 60.60 | 60.88 | 60.13 | 0.51% | 861,149 |
| Aug 16, 2024 | 60.31 | 60.63 | 60.29 | 60.57 | 59.82 | 0.33% | 791,667 |
| Aug 15, 2024 | 60.27 | 60.45 | 60.10 | 60.37 | 59.62 | 1.09% | 999,852 |
| Aug 14, 2024 | 59.42 | 59.87 | 59.41 | 59.72 | 58.98 | 0.50% | 1,327,300 |
| Aug 13, 2024 | 59.07 | 59.46 | 58.90 | 59.42 | 58.69 | 1.04% | 873,764 |
| Aug 12, 2024 | 59.06 | 59.09 | 58.67 | 58.81 | 58.08 | -0.31% | 849,409 |
| Aug 9, 2024 | 58.83 | 59.16 | 58.53 | 58.99 | 58.26 | 0.17% | 944,400 |
| Aug 8, 2024 | 58.25 | 58.94 | 58.21 | 58.89 | 58.16 | 1.67% | 913,744 |
| Aug 7, 2024 | 58.59 | 59.02 | 57.90 | 57.92 | 57.20 | -0.38% | 978,500 |
| Aug 6, 2024 | 57.93 | 58.82 | 57.82 | 58.14 | 57.42 | 0.52% | 1,298,935 |
| Aug 5, 2024 | 58.14 | 58.35 | 57.66 | 57.84 | 57.12 | -2.33% | 2,807,451 |
| Aug 2, 2024 | 59.59 | 59.82 | 58.69 | 59.22 | 58.49 | -1.04% | 1,801,413 |
| Aug 1, 2024 | 60.38 | 60.60 | 59.55 | 59.84 | 59.10 | -0.76% | 1,260,141 |