iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
76.69
-0.45 (-0.58%)
At close: Jul 20, 2026, 4:00 PM EDT
76.75
+0.06 (0.08%)
After-hours: Jul 20, 2026, 4:27 PM EDT
DGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 77.23 | 77.34 | 76.59 | 76.69 | 76.69 | -0.58% | 1,132,864 |
| Jul 17, 2026 | 77.57 | 78.17 | 77.03 | 77.14 | 77.14 | -0.59% | 1,259,506 |
| Jul 16, 2026 | 76.87 | 77.60 | 76.87 | 77.60 | 77.60 | 1.25% | 1,343,701 |
| Jul 15, 2026 | 76.59 | 76.97 | 76.55 | 76.64 | 76.64 | 0.16% | 1,422,417 |
| Jul 14, 2026 | 76.80 | 77.13 | 76.51 | 76.52 | 76.52 | -0.89% | 1,348,133 |
| Jul 13, 2026 | 77.24 | 77.55 | 77.00 | 77.21 | 77.21 | 0.19% | 1,227,191 |
| Jul 10, 2026 | 77.04 | 77.14 | 76.72 | 77.06 | 77.06 | 0.18% | 1,013,940 |
| Jul 9, 2026 | 76.77 | 77.06 | 76.71 | 76.92 | 76.92 | 0.12% | 1,344,410 |
| Jul 8, 2026 | 77.32 | 77.49 | 76.82 | 76.83 | 76.83 | -0.99% | 1,283,589 |
| Jul 7, 2026 | 77.84 | 78.06 | 77.50 | 77.60 | 77.60 | 0.43% | 1,276,387 |
| Jul 6, 2026 | 77.37 | 77.47 | 76.88 | 77.27 | 77.27 | 0.01% | 1,511,682 |
| Jul 2, 2026 | 76.51 | 77.30 | 76.51 | 77.26 | 77.26 | 1.52% | 1,921,527 |
| Jul 1, 2026 | 75.80 | 76.50 | 75.68 | 76.10 | 76.10 | 0.41% | 1,478,860 |
| Jun 30, 2026 | 75.95 | 76.03 | 75.62 | 75.79 | 75.79 | -0.21% | 1,415,554 |
| Jun 29, 2026 | 76.01 | 76.13 | 75.81 | 75.95 | 75.95 | 0.20% | 1,505,629 |
| Jun 26, 2026 | 75.50 | 76.04 | 75.50 | 75.80 | 75.80 | 0.44% | 1,272,481 |
| Jun 25, 2026 | 75.51 | 76.24 | 75.39 | 75.47 | 75.47 | 0.31% | 1,309,715 |
| Jun 24, 2026 | 75.20 | 75.57 | 75.03 | 75.24 | 75.24 | 0.16% | 1,302,270 |
| Jun 23, 2026 | 75.01 | 75.23 | 74.69 | 75.12 | 75.12 | 0.32% | 1,876,659 |
| Jun 22, 2026 | 74.90 | 75.17 | 74.82 | 74.88 | 74.88 | 0.08% | 1,497,519 |
| Jun 18, 2026 | 75.39 | 75.40 | 74.75 | 74.82 | 74.82 | -0.23% | 1,884,127 |
| Jun 17, 2026 | 75.69 | 76.05 | 74.76 | 74.99 | 74.99 | -1.07% | 3,183,332 |
| Jun 16, 2026 | 75.80 | 76.08 | 75.67 | 75.80 | 75.80 | 0.22% | 1,726,883 |
| Jun 15, 2026 | 75.84 | 75.96 | 75.53 | 75.63 | 75.63 | 0.07% | 1,596,819 |
| Jun 12, 2026 | 75.71 | 76.06 | 75.41 | 75.91 | 75.58 | 0.69% | 1,811,465 |
| Jun 11, 2026 | 75.07 | 75.73 | 74.86 | 75.39 | 75.06 | 0.87% | 2,191,180 |
| Jun 10, 2026 | 75.31 | 75.54 | 74.72 | 74.74 | 74.41 | -0.78% | 1,674,834 |
| Jun 9, 2026 | 75.17 | 75.48 | 74.55 | 75.33 | 75.00 | 0.51% | 1,894,829 |
| Jun 8, 2026 | 75.34 | 75.63 | 74.93 | 74.95 | 74.62 | -0.29% | 1,315,998 |
| Jun 5, 2026 | 75.77 | 75.84 | 75.12 | 75.17 | 74.84 | -0.78% | 1,546,797 |
| Jun 4, 2026 | 75.51 | 75.81 | 75.42 | 75.76 | 75.43 | 0.81% | 1,238,777 |
| Jun 3, 2026 | 75.15 | 75.46 | 75.08 | 75.15 | 74.82 | -0.28% | 1,249,210 |
| Jun 2, 2026 | 74.68 | 75.41 | 74.59 | 75.36 | 75.03 | 0.83% | 1,418,717 |
| Jun 1, 2026 | 74.68 | 74.85 | 74.46 | 74.74 | 74.41 | -0.24% | 1,516,738 |
| May 29, 2026 | 74.78 | 74.97 | 74.69 | 74.92 | 74.59 | 0.33% | 990,602 |
| May 28, 2026 | 74.56 | 74.86 | 74.37 | 74.67 | 74.34 | 0.13% | 1,129,371 |
| May 27, 2026 | 74.65 | 74.87 | 74.52 | 74.57 | 74.25 | -0.05% | 1,225,002 |
| May 26, 2026 | 74.98 | 75.03 | 74.56 | 74.61 | 74.29 | -0.32% | 1,427,665 |
| May 22, 2026 | 74.51 | 74.98 | 74.46 | 74.85 | 74.52 | 0.94% | 1,319,483 |
| May 21, 2026 | 73.71 | 74.18 | 73.37 | 74.15 | 73.83 | 0.37% | 1,386,389 |
| May 20, 2026 | 73.51 | 73.99 | 73.34 | 73.88 | 73.56 | 0.46% | 1,483,646 |
| May 19, 2026 | 73.55 | 73.89 | 73.30 | 73.54 | 73.22 | -0.34% | 1,417,615 |
| May 18, 2026 | 73.34 | 73.81 | 73.21 | 73.79 | 73.47 | 0.59% | 1,511,414 |
| May 15, 2026 | 73.63 | 73.78 | 73.31 | 73.36 | 73.04 | -0.60% | 1,093,769 |
| May 14, 2026 | 73.47 | 73.99 | 73.47 | 73.80 | 73.48 | 0.86% | 1,355,659 |
| May 13, 2026 | 73.08 | 73.27 | 72.88 | 73.17 | 72.85 | -0.29% | 1,238,290 |
| May 12, 2026 | 73.23 | 73.48 | 72.70 | 73.38 | 73.06 | 0.33% | 1,670,108 |
| May 11, 2026 | 73.07 | 73.30 | 72.95 | 73.14 | 72.82 | 0.19% | 1,608,953 |
| May 8, 2026 | 73.32 | 73.45 | 72.90 | 73.00 | 72.68 | -0.11% | 1,302,661 |
| May 7, 2026 | 73.53 | 73.60 | 72.97 | 73.08 | 72.76 | -0.68% | 1,692,938 |