iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
63.66
-0.46 (-0.72%)
At close: Mar 3, 2025, 4:00 PM
63.74
+0.08 (0.13%)
After-hours: Mar 3, 2025, 4:36 PM EST
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 63.51 | 64.17 | 63.10 | 64.12 | 64.12 | 1.23% | 1,527,377 |
| Feb 27, 2025 | 63.63 | 64.09 | 63.30 | 63.34 | 63.34 | -0.41% | 1,137,831 |
| Feb 26, 2025 | 63.89 | 64.00 | 63.42 | 63.60 | 63.60 | -0.45% | 1,218,907 |
| Feb 25, 2025 | 63.82 | 64.04 | 63.59 | 63.89 | 63.89 | 0.30% | 1,427,909 |
| Feb 24, 2025 | 63.86 | 64.04 | 63.66 | 63.70 | 63.70 | -0.09% | 1,711,370 |
| Feb 21, 2025 | 64.21 | 64.22 | 63.72 | 63.76 | 63.76 | -0.78% | 1,451,714 |
| Feb 20, 2025 | 64.23 | 64.31 | 63.93 | 64.26 | 64.26 | -0.25% | 1,325,125 |
| Feb 19, 2025 | 64.00 | 64.43 | 63.96 | 64.42 | 64.42 | 0.50% | 2,911,367 |
| Feb 18, 2025 | 63.74 | 64.10 | 63.64 | 64.10 | 64.10 | 0.45% | 1,549,299 |
| Feb 14, 2025 | 64.09 | 64.21 | 63.77 | 63.81 | 63.81 | -0.41% | 1,722,802 |
| Feb 13, 2025 | 63.81 | 64.09 | 63.63 | 64.07 | 64.07 | 0.75% | 1,740,455 |
| Feb 12, 2025 | 63.37 | 63.71 | 63.33 | 63.59 | 63.59 | -0.59% | 1,385,893 |
| Feb 11, 2025 | 63.45 | 63.97 | 63.37 | 63.97 | 63.97 | 0.66% | 968,438 |
| Feb 10, 2025 | 63.56 | 63.56 | 63.22 | 63.55 | 63.55 | 0.43% | 1,260,723 |
| Feb 7, 2025 | 63.80 | 63.87 | 63.23 | 63.28 | 63.28 | -0.64% | 1,456,448 |
| Feb 6, 2025 | 63.91 | 63.92 | 63.42 | 63.69 | 63.69 | -0.17% | 1,336,799 |
| Feb 5, 2025 | 63.46 | 63.81 | 63.16 | 63.80 | 63.80 | 0.81% | 1,315,476 |
| Feb 4, 2025 | 63.00 | 63.40 | 62.93 | 63.29 | 63.29 | 0.02% | 1,457,236 |
| Feb 3, 2025 | 62.73 | 63.51 | 62.53 | 63.28 | 63.28 | -0.30% | 2,100,469 |
| Jan 31, 2025 | 63.86 | 64.03 | 63.38 | 63.47 | 63.47 | -0.42% | 1,370,785 |
| Jan 30, 2025 | 63.52 | 63.88 | 63.37 | 63.74 | 63.74 | 1.00% | 1,381,041 |
| Jan 29, 2025 | 63.19 | 63.53 | 63.02 | 63.11 | 63.11 | -0.17% | 3,471,104 |
| Jan 28, 2025 | 63.54 | 63.58 | 63.14 | 63.22 | 63.22 | -0.63% | 4,118,608 |
| Jan 27, 2025 | 62.96 | 63.63 | 62.96 | 63.62 | 63.62 | 0.46% | 1,844,973 |
| Jan 24, 2025 | 63.30 | 63.49 | 63.23 | 63.33 | 63.33 | -0.03% | 1,330,148 |
| Jan 23, 2025 | 62.99 | 63.35 | 62.90 | 63.35 | 63.35 | 0.72% | 1,255,591 |
| Jan 22, 2025 | 63.16 | 63.19 | 62.88 | 62.90 | 62.90 | -0.33% | 1,677,844 |
| Jan 21, 2025 | 62.77 | 63.14 | 62.70 | 63.11 | 63.11 | 0.83% | 1,890,480 |
| Jan 17, 2025 | 62.57 | 62.75 | 62.43 | 62.59 | 62.59 | 0.50% | 1,523,679 |
| Jan 16, 2025 | 61.96 | 62.34 | 61.85 | 62.28 | 62.28 | 0.48% | 2,185,670 |
| Jan 15, 2025 | 62.00 | 62.12 | 61.75 | 61.98 | 61.98 | 1.14% | 1,746,195 |
| Jan 14, 2025 | 61.12 | 61.28 | 60.75 | 61.28 | 61.28 | 0.56% | 1,526,316 |
| Jan 13, 2025 | 60.31 | 60.95 | 60.30 | 60.94 | 60.94 | 0.79% | 1,788,614 |
| Jan 10, 2025 | 61.06 | 61.12 | 60.35 | 60.46 | 60.46 | -1.48% | 3,747,736 |
| Jan 8, 2025 | 61.20 | 61.40 | 60.84 | 61.37 | 61.37 | 0.21% | 1,572,573 |
| Jan 7, 2025 | 61.55 | 61.75 | 61.07 | 61.24 | 61.24 | -0.16% | 2,284,968 |
| Jan 6, 2025 | 61.66 | 61.93 | 61.23 | 61.34 | 61.34 | -0.29% | 1,578,668 |
| Jan 3, 2025 | 61.38 | 61.61 | 61.12 | 61.52 | 61.52 | 0.65% | 1,368,764 |
| Jan 2, 2025 | 61.64 | 61.80 | 60.85 | 61.12 | 61.12 | -0.36% | 1,885,901 |
| Dec 31, 2024 | 61.40 | 61.55 | 61.09 | 61.34 | 61.34 | 0.16% | 1,731,206 |
| Dec 30, 2024 | 61.41 | 61.47 | 60.88 | 61.24 | 61.24 | -1.07% | 2,084,191 |
| Dec 27, 2024 | 61.99 | 62.26 | 61.60 | 61.90 | 61.90 | -0.61% | 1,833,162 |
| Dec 26, 2024 | 61.96 | 62.34 | 61.91 | 62.28 | 62.28 | 0.21% | 1,530,670 |
| Dec 24, 2024 | 61.71 | 62.16 | 61.61 | 62.15 | 62.15 | 0.84% | 757,096 |
| Dec 23, 2024 | 61.32 | 61.68 | 61.03 | 61.63 | 61.63 | 0.41% | 2,521,097 |
| Dec 20, 2024 | 60.64 | 61.81 | 60.57 | 61.38 | 61.38 | 1.07% | 3,762,518 |
| Dec 19, 2024 | 61.23 | 61.50 | 60.71 | 60.73 | 60.73 | -0.30% | 5,715,763 |
| Dec 18, 2024 | 62.52 | 62.58 | 60.89 | 60.91 | 60.91 | -2.61% | 3,072,995 |
| Dec 17, 2024 | 62.53 | 62.68 | 62.35 | 62.54 | 62.54 | -1.09% | 2,131,691 |
| Dec 16, 2024 | 63.43 | 63.63 | 63.16 | 63.23 | 62.85 | -0.24% | 1,770,711 |
| Dec 13, 2024 | 63.44 | 63.48 | 63.21 | 63.38 | 63.00 | 0.36% | 1,838,677 |
| Dec 12, 2024 | 63.42 | 63.45 | 63.14 | 63.15 | 62.77 | -0.33% | 2,534,898 |
| Dec 11, 2024 | 63.69 | 63.69 | 63.33 | 63.36 | 62.98 | -0.27% | 1,540,355 |
| Dec 10, 2024 | 63.66 | 63.74 | 63.30 | 63.53 | 63.15 | -0.41% | 2,683,191 |
| Dec 9, 2024 | 64.14 | 64.20 | 63.75 | 63.79 | 63.41 | -0.45% | 1,707,415 |
| Dec 6, 2024 | 64.28 | 64.35 | 64.03 | 64.08 | 63.70 | -0.22% | 1,153,783 |
| Dec 5, 2024 | 64.31 | 64.45 | 64.20 | 64.22 | 63.83 | -0.09% | 1,174,627 |
| Dec 4, 2024 | 64.51 | 64.52 | 64.09 | 64.28 | 63.89 | -0.34% | 1,391,458 |
| Dec 3, 2024 | 64.81 | 64.86 | 64.48 | 64.50 | 64.11 | -0.40% | 1,038,497 |
| Dec 2, 2024 | 64.93 | 64.98 | 64.49 | 64.76 | 64.37 | -0.28% | 1,581,548 |
| Nov 29, 2024 | 64.79 | 65.08 | 64.72 | 64.94 | 64.55 | 0.34% | 494,622 |
| Nov 27, 2024 | 64.84 | 65.03 | 64.67 | 64.72 | 64.33 | -0.05% | 1,222,781 |
| Nov 26, 2024 | 64.65 | 64.80 | 64.38 | 64.75 | 64.36 | 0.14% | 1,224,836 |
| Nov 25, 2024 | 64.56 | 64.85 | 64.46 | 64.66 | 64.27 | 0.62% | 1,227,379 |
| Nov 22, 2024 | 63.83 | 64.31 | 63.83 | 64.26 | 63.87 | 0.77% | 1,428,744 |
| Nov 21, 2024 | 63.27 | 63.90 | 63.06 | 63.77 | 63.39 | 1.16% | 1,410,711 |
| Nov 20, 2024 | 63.07 | 63.11 | 62.65 | 63.04 | 62.66 | 0.06% | 2,299,302 |
| Nov 19, 2024 | 62.86 | 63.13 | 62.58 | 63.00 | 62.62 | -0.36% | 1,650,543 |
| Nov 18, 2024 | 63.02 | 63.36 | 62.93 | 63.23 | 62.85 | 0.40% | 2,954,270 |
| Nov 15, 2024 | 63.22 | 63.34 | 62.91 | 62.98 | 62.60 | -0.63% | 2,663,503 |
| Nov 14, 2024 | 63.84 | 63.85 | 63.36 | 63.38 | 63.00 | -0.61% | 1,197,752 |
| Nov 13, 2024 | 63.75 | 63.91 | 63.55 | 63.77 | 63.39 | 0.11% | 1,430,877 |
| Nov 12, 2024 | 64.20 | 64.22 | 63.63 | 63.70 | 63.32 | -0.76% | 3,801,450 |
| Nov 11, 2024 | 64.26 | 64.52 | 64.13 | 64.19 | 63.80 | 0.06% | 1,581,969 |
| Nov 8, 2024 | 63.89 | 64.34 | 63.82 | 64.15 | 63.77 | 0.60% | 1,904,827 |
| Nov 7, 2024 | 64.00 | 64.00 | 63.68 | 63.77 | 63.39 | -0.16% | 1,303,309 |
| Nov 6, 2024 | 63.91 | 63.97 | 63.48 | 63.87 | 63.49 | 2.34% | 1,700,747 |
| Nov 5, 2024 | 61.85 | 62.41 | 61.78 | 62.41 | 62.04 | 0.87% | 1,005,247 |
| Nov 4, 2024 | 61.97 | 62.14 | 61.67 | 61.87 | 61.50 | -0.13% | 1,234,999 |
| Nov 1, 2024 | 62.22 | 62.46 | 61.92 | 61.95 | 61.58 | - | 1,200,439 |
| Oct 31, 2024 | 62.27 | 62.38 | 61.94 | 61.95 | 61.58 | -0.78% | 1,661,606 |
| Oct 30, 2024 | 62.34 | 62.67 | 62.31 | 62.44 | 62.07 | -0.14% | 4,715,191 |
| Oct 29, 2024 | 62.60 | 62.80 | 62.44 | 62.53 | 62.15 | -0.46% | 972,790 |
| Oct 28, 2024 | 62.63 | 62.92 | 62.63 | 62.82 | 62.44 | 0.50% | 1,195,675 |
| Oct 25, 2024 | 63.13 | 63.20 | 62.45 | 62.51 | 62.13 | -0.64% | 3,264,448 |
| Oct 24, 2024 | 63.06 | 63.09 | 62.69 | 62.91 | 62.53 | -0.25% | 4,121,638 |
| Oct 23, 2024 | 63.10 | 63.31 | 62.73 | 63.07 | 62.69 | -0.35% | 1,156,416 |
| Oct 22, 2024 | 63.06 | 63.41 | 62.95 | 63.29 | 62.91 | -0.05% | 1,353,002 |
| Oct 21, 2024 | 63.83 | 63.91 | 63.24 | 63.32 | 62.94 | -0.89% | 827,091 |
| Oct 18, 2024 | 63.94 | 63.96 | 63.64 | 63.89 | 63.51 | 0.14% | 1,245,495 |
| Oct 17, 2024 | 63.96 | 64.00 | 63.74 | 63.80 | 63.42 | - | 906,490 |
| Oct 16, 2024 | 63.50 | 63.86 | 63.43 | 63.80 | 63.42 | 0.60% | 2,029,129 |
| Oct 15, 2024 | 63.68 | 63.96 | 63.35 | 63.42 | 63.04 | -0.56% | 849,981 |
| Oct 14, 2024 | 63.35 | 63.80 | 63.23 | 63.78 | 63.40 | 0.79% | 624,854 |
| Oct 11, 2024 | 62.84 | 63.36 | 62.84 | 63.28 | 62.90 | 0.86% | 872,319 |
| Oct 10, 2024 | 62.86 | 62.89 | 62.58 | 62.74 | 62.36 | -0.25% | 975,960 |
| Oct 9, 2024 | 62.33 | 62.99 | 62.23 | 62.90 | 62.52 | 0.95% | 1,200,356 |
| Oct 8, 2024 | 62.25 | 62.41 | 62.10 | 62.31 | 61.94 | 0.19% | 865,663 |
| Oct 7, 2024 | 62.51 | 62.58 | 62.04 | 62.19 | 61.82 | -0.73% | 870,928 |
| Oct 4, 2024 | 62.55 | 62.66 | 62.20 | 62.65 | 62.27 | 0.64% | 4,930,808 |