iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
66.93
+0.03 (0.04%)
At close: Aug 29, 2025, 4:00 PM
66.78
-0.15 (-0.22%)
After-hours: Aug 29, 2025, 8:00 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 66.89 | 67.04 | 66.71 | 66.93 | 66.93 | 0.04% | 2,909,464 |
| Aug 28, 2025 | 67.01 | 67.03 | 66.66 | 66.90 | 66.90 | -0.04% | 1,479,001 |
| Aug 27, 2025 | 66.67 | 66.98 | 66.63 | 66.93 | 66.93 | 0.28% | 1,258,902 |
| Aug 26, 2025 | 66.49 | 66.77 | 66.46 | 66.74 | 66.74 | 0.29% | 2,376,506 |
| Aug 25, 2025 | 66.96 | 67.01 | 66.54 | 66.55 | 66.55 | -0.73% | 1,256,939 |
| Aug 22, 2025 | 66.43 | 67.20 | 66.43 | 67.04 | 67.04 | 1.41% | 2,705,246 |
| Aug 21, 2025 | 66.16 | 66.35 | 65.98 | 66.11 | 66.11 | -0.36% | 1,518,042 |
| Aug 20, 2025 | 66.38 | 66.55 | 66.18 | 66.35 | 66.35 | 0.09% | 1,776,767 |
| Aug 19, 2025 | 66.08 | 66.54 | 66.06 | 66.29 | 66.29 | 0.30% | 1,344,867 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.03 | 66.09 | 66.09 | -0.03% | 1,228,950 |
| Aug 15, 2025 | 66.40 | 66.40 | 66.02 | 66.11 | 66.11 | -0.18% | 1,771,886 |
| Aug 14, 2025 | 66.04 | 66.28 | 65.90 | 66.23 | 66.23 | -0.14% | 2,211,668 |
| Aug 13, 2025 | 65.94 | 66.34 | 65.88 | 66.32 | 66.32 | 0.91% | 2,427,485 |
| Aug 12, 2025 | 65.29 | 65.74 | 65.24 | 65.72 | 65.72 | 0.97% | 2,464,674 |
| Aug 11, 2025 | 65.33 | 65.46 | 64.98 | 65.09 | 65.09 | -0.25% | 1,513,681 |
| Aug 8, 2025 | 64.99 | 65.32 | 64.99 | 65.25 | 65.25 | 0.65% | 1,177,588 |
| Aug 7, 2025 | 65.19 | 65.28 | 64.60 | 64.83 | 64.83 | 0.03% | 1,327,895 |
| Aug 6, 2025 | 64.82 | 65.03 | 64.64 | 64.81 | 64.81 | 0.14% | 1,350,058 |
| Aug 5, 2025 | 64.89 | 64.99 | 64.55 | 64.72 | 64.72 | -0.17% | 1,307,969 |
| Aug 4, 2025 | 64.29 | 64.86 | 64.29 | 64.83 | 64.83 | 1.09% | 1,415,988 |
| Aug 1, 2025 | 64.36 | 64.39 | 63.76 | 64.13 | 64.13 | -0.79% | 2,046,605 |
| Jul 31, 2025 | 65.10 | 65.38 | 64.48 | 64.64 | 64.64 | -0.92% | 1,534,543 |
| Jul 30, 2025 | 65.57 | 65.68 | 64.94 | 65.24 | 65.24 | -0.49% | 1,238,244 |
| Jul 29, 2025 | 65.59 | 65.69 | 65.42 | 65.56 | 65.56 | -0.03% | 1,187,738 |
| Jul 28, 2025 | 65.78 | 65.78 | 65.46 | 65.58 | 65.58 | -0.30% | 1,632,219 |
| Jul 25, 2025 | 65.63 | 65.84 | 65.42 | 65.78 | 65.78 | 0.35% | 960,731 |
| Jul 24, 2025 | 65.63 | 65.83 | 65.54 | 65.55 | 65.55 | -0.35% | 857,785 |
| Jul 23, 2025 | 65.47 | 65.78 | 65.37 | 65.78 | 65.78 | 0.81% | 1,107,451 |
| Jul 22, 2025 | 64.72 | 65.31 | 64.72 | 65.25 | 65.25 | 0.83% | 928,739 |
| Jul 21, 2025 | 64.88 | 65.12 | 64.69 | 64.71 | 64.71 | -0.08% | 1,073,637 |
| Jul 18, 2025 | 65.07 | 65.08 | 64.65 | 64.76 | 64.76 | -0.25% | 1,123,799 |
| Jul 17, 2025 | 64.40 | 64.98 | 64.40 | 64.92 | 64.92 | 0.67% | 1,266,562 |
| Jul 16, 2025 | 64.30 | 64.53 | 63.85 | 64.49 | 64.49 | 0.58% | 5,440,793 |
| Jul 15, 2025 | 64.89 | 64.97 | 64.12 | 64.12 | 64.12 | -1.14% | 1,227,599 |
| Jul 14, 2025 | 64.70 | 64.88 | 64.56 | 64.86 | 64.86 | 0.06% | 1,061,499 |
| Jul 11, 2025 | 64.89 | 64.94 | 64.65 | 64.82 | 64.82 | -0.64% | 940,853 |
| Jul 10, 2025 | 64.87 | 65.40 | 64.76 | 65.24 | 65.24 | 0.54% | 854,704 |
| Jul 9, 2025 | 64.87 | 64.95 | 64.51 | 64.89 | 64.89 | 0.26% | 1,259,294 |
| Jul 8, 2025 | 64.69 | 64.96 | 64.58 | 64.72 | 64.72 | -0.11% | 1,376,114 |
| Jul 7, 2025 | 65.13 | 65.22 | 64.50 | 64.79 | 64.79 | -0.66% | 1,341,990 |
| Jul 3, 2025 | 65.08 | 65.37 | 65.00 | 65.22 | 65.22 | 0.48% | 672,728 |
| Jul 2, 2025 | 64.75 | 64.96 | 64.58 | 64.91 | 64.91 | 0.23% | 1,378,683 |
| Jul 1, 2025 | 63.91 | 64.95 | 63.90 | 64.76 | 64.76 | 1.28% | 2,018,316 |
| Jun 30, 2025 | 63.77 | 64.05 | 63.61 | 63.94 | 63.94 | 0.50% | 1,300,375 |
| Jun 27, 2025 | 63.52 | 63.89 | 63.36 | 63.62 | 63.62 | 0.32% | 1,673,427 |
| Jun 26, 2025 | 63.14 | 63.47 | 63.12 | 63.42 | 63.42 | 0.67% | 1,443,971 |
| Jun 25, 2025 | 63.18 | 63.18 | 62.88 | 63.00 | 63.00 | -0.36% | 1,604,943 |
| Jun 24, 2025 | 62.97 | 63.35 | 62.92 | 63.23 | 63.23 | 0.75% | 2,317,997 |
| Jun 23, 2025 | 62.38 | 62.79 | 62.05 | 62.76 | 62.76 | 0.80% | 1,588,481 |
| Jun 20, 2025 | 62.49 | 62.54 | 62.14 | 62.26 | 62.26 | 0.03% | 2,447,439 |