iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
62.35
-0.14 (-0.22%)
At close: Jun 5, 2025, 4:00 PM
62.24
-0.11 (-0.18%)
After-hours: Jun 5, 2025, 8:00 PM EDT

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202562.6362.6362.1962.3562.35-0.22%1,507,421
Jun 4, 202562.7062.8762.4962.4962.49-0.29%1,160,349
Jun 3, 202562.1962.7162.0862.6762.670.63%1,302,280
Jun 2, 202561.9762.2861.5662.2862.280.27%1,936,483
May 30, 202561.8862.3061.6462.1162.110.18%1,238,647
May 29, 202561.9462.0361.4762.0062.000.47%1,251,645
May 28, 202562.1662.2961.6161.7161.71-0.71%982,699
May 27, 202561.6862.1761.5262.1562.151.55%1,233,854
May 23, 202560.7761.3560.7361.2061.20-0.26%1,809,790
May 22, 202561.4161.6861.1061.3661.36-0.29%1,875,983
May 21, 202562.2762.4161.5461.5461.54-1.80%3,479,581
May 20, 202562.6262.8362.4462.6762.67-0.18%1,081,228
May 19, 202562.2362.8662.1462.7862.780.24%848,660
May 16, 202562.2362.6762.0562.6362.630.63%1,129,405
May 15, 202561.3562.2661.3562.2462.241.34%988,133
May 14, 202561.7461.7561.3261.4261.42-0.65%1,657,493
May 13, 202561.8662.0961.7761.8261.82-0.34%1,220,065
May 12, 202561.8362.0461.6162.0362.032.50%2,191,051
May 9, 202560.8460.8860.4760.5260.52-0.23%1,250,661
May 8, 202560.5861.2360.4460.6660.660.38%2,060,933
May 7, 202560.2460.6560.0860.4360.430.58%1,115,527
May 6, 202560.1860.5559.9460.0860.08-0.76%1,262,353
May 5, 202560.5460.8460.3660.5460.54-0.41%1,632,493
May 2, 202560.6660.9460.4260.7960.791.33%1,424,310
May 1, 202560.0860.4559.8059.9959.99-0.25%1,478,795
Apr 30, 202559.6560.3058.9360.1460.140.25%1,257,261
Apr 29, 202559.5060.1359.4359.9959.990.57%1,068,381
Apr 28, 202559.5559.8359.1859.6559.650.29%1,071,522
Apr 25, 202559.3159.5058.8259.4859.480.08%1,578,499
Apr 24, 202558.7359.4758.4459.4359.431.11%1,173,195
Apr 23, 202559.2559.8258.5658.7858.780.60%2,138,275
Apr 22, 202557.6558.5257.5858.4358.432.13%1,713,534
Apr 21, 202557.9057.9156.6057.2157.21-1.73%1,889,106
Apr 17, 202557.9358.7157.9358.2258.220.48%1,330,951
Apr 16, 202558.6058.8657.5657.9457.94-1.43%8,245,335
Apr 15, 202559.1459.4358.7358.7858.78-0.39%1,429,358
Apr 14, 202559.0559.2958.4659.0159.011.15%1,798,116
Apr 11, 202557.1358.6056.9258.3458.341.73%2,838,812
Apr 10, 202558.0358.1255.8257.3557.35-2.65%3,213,347
Apr 9, 202554.5659.1854.4158.9158.916.68%5,649,042
Apr 8, 202557.5657.7254.4455.2255.22-1.30%5,392,528
Apr 7, 202555.0857.6954.0955.9555.95-0.85%6,949,410
Apr 4, 202558.5458.7456.3456.4356.43-5.48%6,750,371
Apr 3, 202560.6560.8959.6859.7059.70-3.69%3,728,676
Apr 2, 202561.2862.0861.2361.9961.990.62%1,132,059
Apr 1, 202561.6361.9061.1661.6161.61-0.28%1,791,350
Mar 31, 202560.8462.0260.8461.7861.781.03%1,472,550
Mar 28, 202561.8061.9161.0861.1561.15-1.16%1,216,310
Mar 27, 202561.9062.1461.6961.8761.87-0.10%1,133,977
Mar 26, 202562.0462.3661.8361.9361.930.02%1,275,300