iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
66.93
-1.21 (-1.78%)
At close: Oct 10, 2025, 4:00 PM EDT
66.47
-0.46 (-0.69%)
After-hours: Oct 10, 2025, 8:00 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68.32 | 68.44 | 66.93 | 66.93 | 66.93 | -1.78% | 3,125,245 |
| Oct 9, 2025 | 68.64 | 68.66 | 68.04 | 68.14 | 68.14 | -0.53% | 1,519,674 |
| Oct 8, 2025 | 68.61 | 68.68 | 68.30 | 68.50 | 68.50 | 0.04% | 1,796,792 |
| Oct 7, 2025 | 68.66 | 68.71 | 68.31 | 68.47 | 68.47 | -0.15% | 1,095,176 |
| Oct 6, 2025 | 68.69 | 68.77 | 68.42 | 68.57 | 68.57 | -0.01% | 1,383,745 |
| Oct 3, 2025 | 68.29 | 68.88 | 68.29 | 68.58 | 68.58 | 0.53% | 1,358,814 |
| Oct 2, 2025 | 68.25 | 68.38 | 67.98 | 68.22 | 68.22 | -0.16% | 1,603,751 |
| Oct 1, 2025 | 67.94 | 68.39 | 67.94 | 68.33 | 68.33 | 0.37% | 1,490,505 |
| Sep 30, 2025 | 67.68 | 68.13 | 67.57 | 68.08 | 68.08 | 0.53% | 1,454,802 |
| Sep 29, 2025 | 67.93 | 67.93 | 67.50 | 67.72 | 67.72 | -0.04% | 2,403,827 |
| Sep 26, 2025 | 67.47 | 67.82 | 67.46 | 67.75 | 67.75 | 0.70% | 1,749,681 |
| Sep 25, 2025 | 67.50 | 67.55 | 67.07 | 67.28 | 67.28 | -0.47% | 1,497,559 |
| Sep 24, 2025 | 67.71 | 67.81 | 67.53 | 67.60 | 67.60 | -0.13% | 1,561,432 |
| Sep 23, 2025 | 67.60 | 68.02 | 67.55 | 67.69 | 67.69 | 0.12% | 1,333,166 |
| Sep 22, 2025 | 67.39 | 67.71 | 67.32 | 67.61 | 67.61 | 0.07% | 1,201,828 |
| Sep 19, 2025 | 67.63 | 67.67 | 67.24 | 67.56 | 67.56 | 0.15% | 1,887,606 |
| Sep 18, 2025 | 67.39 | 67.67 | 67.25 | 67.46 | 67.46 | 0.13% | 2,082,108 |
| Sep 17, 2025 | 67.29 | 67.76 | 67.01 | 67.37 | 67.37 | 0.36% | 3,090,026 |
| Sep 16, 2025 | 67.34 | 67.42 | 67.05 | 67.13 | 67.13 | -0.71% | 1,334,851 |
| Sep 15, 2025 | 67.83 | 67.87 | 67.51 | 67.61 | 67.24 | -0.12% | 2,312,321 |
| Sep 12, 2025 | 67.92 | 68.01 | 67.68 | 67.69 | 67.32 | -0.51% | 1,238,845 |
| Sep 11, 2025 | 67.48 | 68.09 | 67.43 | 68.04 | 67.67 | 1.05% | 1,274,961 |
| Sep 10, 2025 | 67.22 | 67.43 | 67.05 | 67.33 | 66.96 | 0.51% | 1,648,489 |
| Sep 9, 2025 | 66.90 | 67.11 | 66.85 | 66.99 | 66.62 | 0.04% | 1,387,786 |
| Sep 8, 2025 | 67.00 | 67.00 | 66.62 | 66.96 | 66.59 | - | 2,072,139 |
| Sep 5, 2025 | 67.32 | 67.50 | 66.71 | 66.96 | 66.59 | -0.06% | 1,623,505 |
| Sep 4, 2025 | 66.67 | 67.00 | 66.52 | 67.00 | 66.63 | 0.69% | 1,824,935 |
| Sep 3, 2025 | 66.57 | 66.69 | 66.20 | 66.54 | 66.18 | -0.19% | 1,877,366 |
| Sep 2, 2025 | 66.55 | 66.67 | 66.20 | 66.67 | 66.31 | -0.39% | 5,203,580 |
| Aug 29, 2025 | 66.89 | 67.04 | 66.71 | 66.93 | 66.56 | 0.04% | 2,909,464 |
| Aug 28, 2025 | 67.01 | 67.03 | 66.66 | 66.90 | 66.53 | -0.04% | 1,479,001 |
| Aug 27, 2025 | 66.67 | 66.98 | 66.63 | 66.93 | 66.56 | 0.28% | 1,258,902 |
| Aug 26, 2025 | 66.49 | 66.77 | 66.46 | 66.74 | 66.38 | 0.29% | 2,376,506 |
| Aug 25, 2025 | 66.96 | 67.01 | 66.54 | 66.55 | 66.19 | -0.73% | 1,256,939 |
| Aug 22, 2025 | 66.43 | 67.20 | 66.43 | 67.04 | 66.67 | 1.41% | 2,705,246 |
| Aug 21, 2025 | 66.16 | 66.35 | 65.98 | 66.11 | 65.75 | -0.36% | 1,518,042 |
| Aug 20, 2025 | 66.38 | 66.55 | 66.18 | 66.35 | 65.99 | 0.09% | 1,776,767 |
| Aug 19, 2025 | 66.08 | 66.54 | 66.06 | 66.29 | 65.93 | 0.30% | 1,344,867 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.03 | 66.09 | 65.73 | -0.03% | 1,228,950 |
| Aug 15, 2025 | 66.40 | 66.40 | 66.02 | 66.11 | 65.75 | -0.18% | 1,771,886 |
| Aug 14, 2025 | 66.04 | 66.28 | 65.90 | 66.23 | 65.87 | -0.14% | 2,211,668 |
| Aug 13, 2025 | 65.94 | 66.34 | 65.88 | 66.32 | 65.96 | 0.91% | 2,427,485 |
| Aug 12, 2025 | 65.29 | 65.74 | 65.24 | 65.72 | 65.36 | 0.97% | 2,464,674 |
| Aug 11, 2025 | 65.33 | 65.46 | 64.98 | 65.09 | 64.73 | -0.25% | 1,513,681 |
| Aug 8, 2025 | 64.99 | 65.32 | 64.99 | 65.25 | 64.89 | 0.65% | 1,177,588 |
| Aug 7, 2025 | 65.19 | 65.28 | 64.60 | 64.83 | 64.48 | 0.03% | 1,327,895 |
| Aug 6, 2025 | 64.82 | 65.03 | 64.64 | 64.81 | 64.46 | 0.14% | 1,350,058 |
| Aug 5, 2025 | 64.89 | 64.99 | 64.55 | 64.72 | 64.37 | -0.17% | 1,307,969 |
| Aug 4, 2025 | 64.29 | 64.86 | 64.29 | 64.83 | 64.48 | 1.09% | 1,415,988 |
| Aug 1, 2025 | 64.36 | 64.39 | 63.76 | 64.13 | 63.78 | -0.79% | 2,046,605 |