iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
62.23
+0.27 (0.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 62.10 | 62.31 | 62.09 | 62.23 | 62.23 | 0.44% | 864,650 |
| Sep 25, 2024 | 62.35 | 62.44 | 61.83 | 61.96 | 61.96 | -1.26% | 1,811,954 |
| Sep 24, 2024 | 62.78 | 62.88 | 62.59 | 62.75 | 62.34 | -0.02% | 1,253,973 |
| Sep 23, 2024 | 62.64 | 62.77 | 62.50 | 62.76 | 62.35 | 0.38% | 1,652,051 |
| Sep 20, 2024 | 62.42 | 62.60 | 62.26 | 62.52 | 62.12 | -0.08% | 801,513 |
| Sep 19, 2024 | 62.68 | 62.74 | 62.34 | 62.57 | 62.17 | 0.87% | 968,614 |
| Sep 18, 2024 | 62.16 | 62.73 | 61.95 | 62.03 | 61.63 | -0.19% | 3,878,085 |
| Sep 17, 2024 | 62.27 | 62.41 | 61.94 | 62.15 | 61.75 | -0.06% | 759,979 |
| Sep 16, 2024 | 61.91 | 62.21 | 61.86 | 62.19 | 61.79 | 0.66% | 757,824 |
| Sep 13, 2024 | 61.55 | 61.87 | 61.44 | 61.78 | 61.38 | 0.70% | 730,230 |
| Sep 12, 2024 | 61.10 | 61.36 | 60.73 | 61.35 | 60.95 | 0.62% | 695,255 |
| Sep 11, 2024 | 60.91 | 61.07 | 59.89 | 60.97 | 60.58 | -0.13% | 2,168,377 |
| Sep 10, 2024 | 61.17 | 61.17 | 60.61 | 61.05 | 60.66 | 0.02% | 904,454 |
| Sep 9, 2024 | 60.67 | 61.22 | 60.59 | 61.04 | 60.65 | 1.01% | 791,716 |
| Sep 6, 2024 | 61.04 | 61.30 | 60.34 | 60.43 | 60.04 | -1.05% | 1,396,934 |
| Sep 5, 2024 | 61.57 | 61.62 | 60.83 | 61.07 | 60.68 | -0.70% | 878,058 |
| Sep 4, 2024 | 61.48 | 61.76 | 61.29 | 61.50 | 61.10 | -0.02% | 1,106,762 |
| Sep 3, 2024 | 61.86 | 62.00 | 61.32 | 61.51 | 61.11 | -1.01% | 1,274,580 |
| Aug 30, 2024 | 61.83 | 62.19 | 61.47 | 62.14 | 61.74 | 0.78% | 686,458 |
| Aug 29, 2024 | 61.66 | 61.98 | 61.32 | 61.66 | 61.26 | 0.41% | 1,872,813 |
| Aug 28, 2024 | 61.47 | 61.73 | 61.16 | 61.41 | 61.01 | -0.18% | 972,591 |
| Aug 27, 2024 | 61.50 | 61.58 | 61.38 | 61.52 | 61.12 | - | 1,059,784 |
| Aug 26, 2024 | 61.53 | 61.78 | 61.45 | 61.52 | 61.12 | 0.13% | 1,365,946 |
| Aug 23, 2024 | 61.10 | 61.47 | 61.01 | 61.44 | 61.04 | 0.94% | 1,391,184 |
| Aug 22, 2024 | 61.09 | 61.21 | 60.66 | 60.87 | 60.48 | -0.16% | 1,077,608 |
| Aug 21, 2024 | 60.93 | 61.05 | 60.78 | 60.97 | 60.58 | 0.40% | 1,407,149 |
| Aug 20, 2024 | 60.86 | 60.90 | 60.68 | 60.73 | 60.34 | -0.25% | 921,423 |
| Aug 19, 2024 | 60.60 | 60.90 | 60.60 | 60.88 | 60.49 | 0.51% | 861,149 |
| Aug 16, 2024 | 60.31 | 60.63 | 60.29 | 60.57 | 60.18 | 0.33% | 791,667 |
| Aug 15, 2024 | 60.27 | 60.45 | 60.10 | 60.37 | 59.98 | 1.09% | 999,852 |
| Aug 14, 2024 | 59.42 | 59.87 | 59.41 | 59.72 | 59.33 | 0.50% | 1,327,284 |
| Aug 13, 2024 | 59.07 | 59.46 | 58.90 | 59.42 | 59.04 | 1.04% | 873,764 |
| Aug 12, 2024 | 59.06 | 59.09 | 58.67 | 58.81 | 58.43 | -0.31% | 849,409 |
| Aug 9, 2024 | 58.83 | 59.16 | 58.53 | 58.99 | 58.61 | 0.17% | 944,375 |
| Aug 8, 2024 | 58.25 | 58.94 | 58.21 | 58.89 | 58.51 | 1.67% | 913,744 |
| Aug 7, 2024 | 58.59 | 59.02 | 57.90 | 57.92 | 57.55 | -0.38% | 978,483 |
| Aug 6, 2024 | 57.93 | 58.82 | 57.82 | 58.14 | 57.76 | 0.52% | 1,298,935 |
| Aug 5, 2024 | 58.14 | 58.35 | 57.66 | 57.84 | 57.47 | -2.33% | 2,807,451 |
| Aug 2, 2024 | 59.59 | 59.82 | 58.69 | 59.22 | 58.84 | -1.04% | 1,801,413 |
| Aug 1, 2024 | 60.38 | 60.60 | 59.55 | 59.84 | 59.45 | -0.76% | 1,260,141 |
| Jul 31, 2024 | 60.38 | 60.66 | 60.13 | 60.30 | 59.91 | 0.42% | 958,128 |
| Jul 30, 2024 | 59.90 | 60.19 | 59.78 | 60.05 | 59.66 | 0.27% | 899,245 |
| Jul 29, 2024 | 60.00 | 60.03 | 59.69 | 59.89 | 59.50 | -0.07% | 774,980 |
| Jul 26, 2024 | 59.53 | 60.19 | 59.50 | 59.93 | 59.54 | 1.15% | 673,252 |
| Jul 25, 2024 | 59.06 | 59.87 | 59.03 | 59.25 | 58.87 | 0.46% | 1,101,992 |
| Jul 24, 2024 | 59.19 | 59.31 | 58.91 | 58.98 | 58.60 | -0.54% | 2,225,125 |
| Jul 23, 2024 | 59.48 | 59.53 | 59.26 | 59.30 | 58.92 | -0.49% | 2,094,556 |
| Jul 22, 2024 | 59.54 | 59.63 | 59.26 | 59.59 | 59.21 | 0.40% | 845,901 |
| Jul 19, 2024 | 59.79 | 59.81 | 59.28 | 59.35 | 58.97 | -0.62% | 730,864 |
| Jul 18, 2024 | 60.10 | 60.56 | 59.66 | 59.72 | 59.33 | -0.95% | 1,047,265 |
| Jul 17, 2024 | 59.80 | 60.45 | 59.80 | 60.29 | 59.90 | 0.32% | 3,849,545 |
| Jul 16, 2024 | 59.38 | 60.10 | 59.33 | 60.10 | 59.71 | 1.47% | 1,413,265 |
| Jul 15, 2024 | 59.22 | 59.50 | 59.15 | 59.23 | 58.85 | 0.34% | 993,891 |
| Jul 12, 2024 | 58.87 | 59.37 | 58.83 | 59.03 | 58.65 | 0.63% | 945,695 |
| Jul 11, 2024 | 58.40 | 58.75 | 58.34 | 58.66 | 58.28 | 0.57% | 1,038,050 |
| Jul 10, 2024 | 57.80 | 58.35 | 57.76 | 58.33 | 57.95 | 0.99% | 1,011,502 |
| Jul 9, 2024 | 57.74 | 57.97 | 57.61 | 57.76 | 57.39 | -0.03% | 1,778,019 |
| Jul 8, 2024 | 57.79 | 57.98 | 57.66 | 57.78 | 57.41 | 0.03% | 811,139 |
| Jul 5, 2024 | 57.76 | 57.78 | 57.42 | 57.76 | 57.39 | 0.10% | 715,381 |
| Jul 3, 2024 | 57.76 | 57.88 | 57.64 | 57.70 | 57.33 | 0.03% | 529,003 |
| Jul 2, 2024 | 57.46 | 57.69 | 57.37 | 57.68 | 57.31 | 0.37% | 1,590,572 |
| Jul 1, 2024 | 57.80 | 58.05 | 57.38 | 57.47 | 57.10 | -0.24% | 1,096,296 |
| Jun 28, 2024 | 57.74 | 57.99 | 57.44 | 57.61 | 57.24 | 0.05% | 1,260,142 |
| Jun 27, 2024 | 57.69 | 57.70 | 57.34 | 57.58 | 57.21 | -0.10% | 4,398,292 |
| Jun 26, 2024 | 57.63 | 57.73 | 57.45 | 57.64 | 57.27 | -0.23% | 900,765 |
| Jun 25, 2024 | 58.14 | 58.14 | 57.59 | 57.77 | 57.40 | -0.67% | 971,583 |
| Jun 24, 2024 | 57.94 | 58.45 | 57.90 | 58.16 | 57.78 | 0.62% | 892,672 |
| Jun 21, 2024 | 57.97 | 58.02 | 57.78 | 57.80 | 57.43 | -0.21% | 773,853 |
| Jun 20, 2024 | 57.76 | 58.03 | 57.69 | 57.92 | 57.55 | 0.29% | 1,068,152 |
| Jun 18, 2024 | 57.70 | 57.90 | 57.65 | 57.75 | 57.38 | 0.14% | 1,739,972 |
| Jun 17, 2024 | 57.16 | 57.73 | 57.05 | 57.67 | 57.30 | 0.79% | 1,284,957 |
| Jun 14, 2024 | 57.08 | 57.23 | 56.84 | 57.22 | 56.85 | -0.14% | 1,258,326 |
| Jun 13, 2024 | 57.38 | 57.40 | 57.01 | 57.30 | 56.93 | 0.10% | 1,145,638 |
| Jun 12, 2024 | 57.66 | 57.67 | 57.13 | 57.24 | 56.87 | 0.25% | 962,580 |
| Jun 11, 2024 | 57.03 | 57.13 | 56.68 | 57.10 | 56.73 | -0.76% | 1,006,046 |
| Jun 10, 2024 | 57.31 | 57.57 | 57.25 | 57.54 | 56.88 | 0.21% | 817,823 |
| Jun 7, 2024 | 57.42 | 57.83 | 57.31 | 57.42 | 56.76 | -0.10% | 789,142 |
| Jun 6, 2024 | 57.44 | 57.67 | 57.32 | 57.48 | 56.82 | -0.05% | 855,511 |
| Jun 5, 2024 | 57.44 | 57.53 | 57.11 | 57.51 | 56.85 | 0.38% | 811,542 |
| Jun 4, 2024 | 57.14 | 57.42 | 57.01 | 57.29 | 56.63 | -0.07% | 843,296 |
| Jun 3, 2024 | 57.65 | 57.65 | 56.94 | 57.33 | 56.67 | -0.45% | 2,153,717 |
| May 31, 2024 | 56.90 | 57.64 | 56.80 | 57.59 | 56.93 | 1.37% | 897,771 |
| May 30, 2024 | 56.64 | 56.89 | 56.59 | 56.81 | 56.15 | 0.34% | 902,037 |
| May 29, 2024 | 56.84 | 56.84 | 56.60 | 56.62 | 55.97 | -1.03% | 1,428,092 |
| May 28, 2024 | 57.56 | 57.56 | 57.02 | 57.21 | 56.55 | -0.71% | 975,969 |
| May 24, 2024 | 57.65 | 57.77 | 57.52 | 57.62 | 56.96 | 0.24% | 1,733,589 |
| May 23, 2024 | 58.23 | 58.23 | 57.40 | 57.48 | 56.82 | -1.22% | 1,106,317 |
| May 22, 2024 | 58.24 | 58.41 | 58.05 | 58.19 | 57.52 | -0.36% | 1,361,638 |
| May 21, 2024 | 58.30 | 58.44 | 58.26 | 58.40 | 57.73 | 0.19% | 860,375 |
| May 20, 2024 | 58.54 | 58.61 | 58.27 | 58.29 | 57.62 | -0.44% | 2,316,673 |
| May 17, 2024 | 58.47 | 58.57 | 58.35 | 58.55 | 57.87 | 0.26% | 614,273 |
| May 16, 2024 | 58.48 | 58.58 | 58.39 | 58.40 | 57.73 | -0.05% | 869,673 |
| May 15, 2024 | 58.12 | 58.48 | 58.11 | 58.43 | 57.76 | 0.88% | 1,227,590 |
| May 14, 2024 | 57.87 | 57.98 | 57.67 | 57.92 | 57.25 | 0.29% | 782,245 |
| May 13, 2024 | 57.94 | 58.04 | 57.73 | 57.75 | 57.08 | -0.03% | 1,808,341 |
| May 10, 2024 | 57.76 | 57.85 | 57.69 | 57.77 | 57.10 | 0.26% | 809,815 |
| May 9, 2024 | 57.18 | 57.63 | 57.15 | 57.62 | 56.96 | 0.80% | 1,316,193 |
| May 8, 2024 | 56.94 | 57.22 | 56.90 | 57.16 | 56.50 | 0.26% | 1,035,762 |
| May 7, 2024 | 56.96 | 57.12 | 56.96 | 57.01 | 56.35 | 0.35% | 1,711,105 |
| May 6, 2024 | 56.71 | 56.81 | 56.58 | 56.81 | 56.15 | 0.57% | 1,048,827 |