iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
69.60
+0.49 (0.71%)
Nov 26, 2025, 11:31 AM EST - Market open
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 69.18 | 69.44 | 69.16 | 69.45 | - | 0.49% | 247,446 |
| Nov 25, 2025 | 68.44 | 69.21 | 68.42 | 69.11 | 69.11 | 1.27% | 1,893,818 |
| Nov 24, 2025 | 68.17 | 68.48 | 67.90 | 68.24 | 68.24 | 0.25% | 1,849,602 |
| Nov 21, 2025 | 67.45 | 68.47 | 67.35 | 68.07 | 68.07 | 1.32% | 4,083,570 |
| Nov 20, 2025 | 68.21 | 68.50 | 67.14 | 67.18 | 67.18 | -0.83% | 3,157,652 |
| Nov 19, 2025 | 67.68 | 67.99 | 67.47 | 67.74 | 67.74 | - | 1,658,095 |
| Nov 18, 2025 | 67.66 | 68.11 | 67.45 | 67.74 | 67.74 | -0.13% | 3,516,581 |
| Nov 17, 2025 | 68.32 | 68.54 | 67.65 | 67.83 | 67.83 | -0.88% | 1,690,321 |
| Nov 14, 2025 | 68.33 | 68.73 | 68.03 | 68.43 | 68.43 | -0.23% | 1,894,418 |
| Nov 13, 2025 | 69.09 | 69.29 | 68.52 | 68.59 | 68.59 | -0.82% | 1,665,953 |
| Nov 12, 2025 | 68.91 | 69.30 | 68.88 | 69.16 | 69.16 | 0.55% | 1,221,959 |
| Nov 11, 2025 | 68.23 | 68.85 | 68.23 | 68.78 | 68.78 | 1.03% | 1,406,928 |
| Nov 10, 2025 | 67.91 | 68.18 | 67.59 | 68.08 | 68.08 | 0.47% | 1,434,649 |
| Nov 7, 2025 | 67.49 | 67.78 | 67.18 | 67.76 | 67.76 | 0.37% | 1,770,061 |
| Nov 6, 2025 | 67.63 | 67.83 | 67.36 | 67.51 | 67.51 | -0.31% | 1,388,877 |
| Nov 5, 2025 | 67.45 | 67.96 | 67.43 | 67.72 | 67.72 | 0.27% | 1,312,246 |
| Nov 4, 2025 | 67.36 | 67.68 | 67.25 | 67.54 | 67.54 | -0.15% | 1,903,733 |
| Nov 3, 2025 | 68.02 | 68.06 | 67.26 | 67.64 | 67.64 | -0.66% | 1,847,282 |
| Oct 31, 2025 | 67.99 | 68.29 | 67.74 | 68.09 | 68.09 | -0.23% | 2,158,181 |
| Oct 30, 2025 | 68.12 | 68.75 | 68.12 | 68.25 | 68.25 | -0.07% | 2,023,631 |
| Oct 29, 2025 | 68.67 | 68.78 | 68.04 | 68.30 | 68.30 | -0.78% | 2,096,028 |
| Oct 28, 2025 | 69.19 | 69.20 | 68.82 | 68.84 | 68.84 | -0.48% | 1,478,154 |
| Oct 27, 2025 | 68.96 | 69.20 | 68.84 | 69.17 | 69.17 | 0.67% | 1,383,373 |
| Oct 24, 2025 | 68.80 | 68.96 | 68.67 | 68.71 | 68.71 | 0.42% | 3,040,676 |
| Oct 23, 2025 | 68.31 | 68.53 | 68.18 | 68.42 | 68.42 | 0.25% | 1,833,910 |
| Oct 22, 2025 | 68.56 | 68.61 | 68.13 | 68.25 | 68.25 | -0.39% | 1,960,801 |
| Oct 21, 2025 | 68.51 | 68.81 | 68.42 | 68.52 | 68.52 | 0.04% | 1,706,611 |
| Oct 20, 2025 | 68.16 | 68.56 | 68.12 | 68.49 | 68.49 | 0.90% | 1,177,757 |
| Oct 17, 2025 | 67.57 | 67.99 | 67.46 | 67.88 | 67.88 | 0.53% | 1,700,659 |
| Oct 16, 2025 | 68.29 | 68.31 | 67.34 | 67.52 | 67.52 | -0.94% | 1,978,883 |
| Oct 15, 2025 | 68.34 | 68.74 | 67.70 | 68.16 | 68.16 | 0.13% | 3,112,261 |
| Oct 14, 2025 | 67.19 | 68.27 | 67.10 | 68.07 | 68.07 | 0.70% | 1,862,330 |
| Oct 13, 2025 | 67.40 | 67.79 | 67.32 | 67.60 | 67.60 | 1.00% | 1,267,874 |
| Oct 10, 2025 | 68.32 | 68.44 | 66.93 | 66.93 | 66.93 | -1.78% | 3,135,995 |
| Oct 9, 2025 | 68.64 | 68.66 | 68.04 | 68.14 | 68.14 | -0.53% | 1,519,674 |
| Oct 8, 2025 | 68.61 | 68.68 | 68.30 | 68.50 | 68.50 | 0.04% | 1,796,792 |
| Oct 7, 2025 | 68.66 | 68.71 | 68.31 | 68.47 | 68.47 | -0.15% | 1,095,176 |
| Oct 6, 2025 | 68.69 | 68.77 | 68.42 | 68.57 | 68.57 | -0.01% | 1,383,745 |
| Oct 3, 2025 | 68.29 | 68.88 | 68.29 | 68.58 | 68.58 | 0.53% | 1,358,814 |
| Oct 2, 2025 | 68.25 | 68.38 | 67.98 | 68.22 | 68.22 | -0.16% | 1,603,751 |
| Oct 1, 2025 | 67.94 | 68.39 | 67.94 | 68.33 | 68.33 | 0.37% | 1,490,505 |
| Sep 30, 2025 | 67.68 | 68.13 | 67.57 | 68.08 | 68.08 | 0.53% | 1,454,802 |
| Sep 29, 2025 | 67.93 | 67.93 | 67.50 | 67.72 | 67.72 | -0.04% | 2,403,827 |
| Sep 26, 2025 | 67.47 | 67.82 | 67.46 | 67.75 | 67.75 | 0.70% | 1,749,681 |
| Sep 25, 2025 | 67.50 | 67.55 | 67.07 | 67.28 | 67.28 | -0.47% | 1,497,559 |
| Sep 24, 2025 | 67.71 | 67.81 | 67.53 | 67.60 | 67.60 | -0.13% | 1,561,432 |
| Sep 23, 2025 | 67.60 | 68.02 | 67.55 | 67.69 | 67.69 | 0.12% | 1,333,166 |
| Sep 22, 2025 | 67.39 | 67.71 | 67.32 | 67.61 | 67.61 | 0.07% | 1,201,828 |
| Sep 19, 2025 | 67.63 | 67.67 | 67.24 | 67.56 | 67.56 | 0.15% | 1,887,606 |
| Sep 18, 2025 | 67.39 | 67.67 | 67.25 | 67.46 | 67.46 | 0.13% | 2,082,108 |