iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
60.24
-1.77 (-2.85%)
Apr 3, 2025, 1:39 PM EDT - Market open

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202560.6560.8860.0360.14--2.98%2,763,297
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
Mar 25, 202562.2462.2561.7361.9261.92-0.39%1,089,866
Mar 24, 202561.9662.2561.8362.1662.161.04%1,365,984
Mar 21, 202561.3861.5661.0661.5261.52-0.32%1,555,624
Mar 20, 202561.5862.0361.4861.7261.72-0.34%1,541,816
Mar 19, 202561.6462.1561.4261.9361.930.62%1,315,799
Mar 18, 202561.7761.8161.3161.5561.55-1.01%1,325,110
Mar 17, 202561.4262.3761.4262.1861.871.04%1,198,080
Mar 14, 202560.9461.6260.7661.5461.231.43%1,303,569
Mar 13, 202561.1261.3860.5160.6760.37-0.80%2,273,714
Mar 12, 202561.6661.7460.8661.1660.85-0.70%3,073,241
Mar 11, 202562.4062.4361.3361.5961.28-1.41%3,456,697
Mar 10, 202562.7363.3462.0562.4762.16-1.33%1,886,331
Mar 7, 202562.4863.4462.4763.3162.991.13%2,039,123
Mar 6, 202562.5162.8662.1862.6062.29-0.70%2,561,516
Mar 5, 202562.5463.2461.3463.0462.720.70%2,458,326
Mar 4, 202563.4963.5162.4762.6062.29-1.67%3,497,049
Mar 3, 202564.2864.4863.3163.6663.34-0.72%1,845,925
Feb 28, 202563.5164.1763.1064.1263.801.23%1,527,377
Feb 27, 202563.6364.0963.3063.3463.02-0.41%1,137,831
Feb 26, 202563.8964.0063.4263.6063.28-0.45%1,218,907
Feb 25, 202563.8264.0463.5963.8963.570.30%1,427,909
Feb 24, 202563.8664.0463.6663.7063.38-0.09%1,711,370
Feb 21, 202564.2164.2263.7263.7663.44-0.78%1,451,714
Feb 20, 202564.2364.3163.9364.2663.94-0.25%1,325,125
Feb 19, 202564.0064.4363.9664.4264.100.50%2,911,367
Feb 18, 202563.7464.1063.6464.1063.780.45%1,549,299
Feb 14, 202564.0964.2163.7763.8163.49-0.41%1,722,802
Feb 13, 202563.8164.0963.6364.0763.750.75%1,740,455
Feb 12, 202563.3763.7163.3363.5963.27-0.59%1,385,893
Feb 11, 202563.4563.9763.3763.9763.650.66%968,438
Feb 10, 202563.5663.5663.2263.5563.230.43%1,260,723
Feb 7, 202563.8063.8763.2363.2862.96-0.64%1,456,448
Feb 6, 202563.9163.9263.4263.6963.37-0.17%1,336,799
Feb 5, 202563.4663.8163.1663.8063.480.81%1,315,476
Feb 4, 202563.0063.4062.9363.2962.970.02%1,457,236
Feb 3, 202562.7363.5162.5363.2862.96-0.30%2,100,469
Jan 31, 202563.8664.0363.3863.4763.15-0.42%1,370,785
Jan 30, 202563.5263.8863.3763.7463.421.00%1,381,041
Jan 29, 202563.1963.5363.0263.1162.79-0.17%3,471,104
Jan 28, 202563.5463.5863.1463.2262.90-0.63%4,118,608
Jan 27, 202562.9663.6362.9663.6263.300.46%1,844,973
Jan 24, 202563.3063.4963.2363.3363.01-0.03%1,330,148
Jan 23, 202562.9963.3562.9063.3563.030.72%1,255,591