iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
64.76
-0.16 (-0.25%)
At close: Jul 18, 2025, 4:00 PM
64.86
+0.10 (0.15%)
After-hours: Jul 18, 2025, 8:00 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 62.29 | 62.60 | 62.17 | 62.24 | 62.24 | 0.03% | 3,285,146 |
| Jun 17, 2025 | 62.54 | 62.66 | 62.17 | 62.22 | 62.22 | -0.86% | 1,531,411 |
| Jun 16, 2025 | 62.83 | 63.06 | 62.62 | 62.76 | 62.76 | -0.10% | 1,224,023 |
| Jun 13, 2025 | 63.10 | 63.34 | 62.69 | 62.82 | 62.50 | -0.99% | 1,109,969 |
| Jun 12, 2025 | 62.99 | 63.46 | 62.88 | 63.45 | 63.12 | 0.63% | 862,259 |
| Jun 11, 2025 | 63.18 | 63.26 | 62.84 | 63.05 | 62.73 | -0.13% | 1,172,427 |
| Jun 10, 2025 | 62.80 | 63.23 | 62.78 | 63.13 | 62.81 | 0.57% | 1,295,487 |
| Jun 9, 2025 | 62.85 | 63.03 | 62.63 | 62.77 | 62.45 | -0.10% | 1,464,182 |
| Jun 6, 2025 | 62.73 | 63.00 | 62.61 | 62.83 | 62.51 | 0.77% | 1,274,689 |
| Jun 5, 2025 | 62.63 | 62.63 | 62.19 | 62.35 | 62.03 | -0.22% | 1,509,142 |
| Jun 4, 2025 | 62.70 | 62.87 | 62.49 | 62.49 | 62.17 | -0.29% | 1,160,349 |
| Jun 3, 2025 | 62.19 | 62.71 | 62.08 | 62.67 | 62.35 | 0.63% | 1,302,280 |
| Jun 2, 2025 | 61.97 | 62.28 | 61.56 | 62.28 | 61.96 | 0.27% | 1,936,483 |
| May 30, 2025 | 61.88 | 62.30 | 61.64 | 62.11 | 61.79 | 0.18% | 1,238,647 |
| May 29, 2025 | 61.94 | 62.03 | 61.47 | 62.00 | 61.68 | 0.47% | 1,251,645 |
| May 28, 2025 | 62.16 | 62.29 | 61.61 | 61.71 | 61.39 | -0.71% | 982,699 |
| May 27, 2025 | 61.68 | 62.17 | 61.52 | 62.15 | 61.83 | 1.55% | 1,233,854 |
| May 23, 2025 | 60.77 | 61.35 | 60.73 | 61.20 | 60.89 | -0.26% | 1,809,790 |
| May 22, 2025 | 61.41 | 61.68 | 61.10 | 61.36 | 61.05 | -0.29% | 1,875,983 |
| May 21, 2025 | 62.27 | 62.41 | 61.54 | 61.54 | 61.22 | -1.80% | 3,479,581 |
| May 20, 2025 | 62.62 | 62.83 | 62.44 | 62.67 | 62.35 | -0.18% | 1,081,228 |
| May 19, 2025 | 62.23 | 62.86 | 62.14 | 62.78 | 62.46 | 0.24% | 848,660 |
| May 16, 2025 | 62.23 | 62.67 | 62.05 | 62.63 | 62.31 | 0.63% | 1,129,405 |
| May 15, 2025 | 61.35 | 62.26 | 61.35 | 62.24 | 61.92 | 1.34% | 988,133 |
| May 14, 2025 | 61.74 | 61.75 | 61.32 | 61.42 | 61.11 | -0.65% | 1,657,493 |
| May 13, 2025 | 61.86 | 62.09 | 61.77 | 61.82 | 61.50 | -0.34% | 1,220,065 |
| May 12, 2025 | 61.83 | 62.04 | 61.61 | 62.03 | 61.71 | 2.50% | 2,191,051 |
| May 9, 2025 | 60.84 | 60.88 | 60.47 | 60.52 | 60.21 | -0.23% | 1,250,661 |
| May 8, 2025 | 60.58 | 61.23 | 60.44 | 60.66 | 60.35 | 0.38% | 2,060,933 |
| May 7, 2025 | 60.24 | 60.65 | 60.08 | 60.43 | 60.12 | 0.58% | 1,115,527 |