Skip to main content
logo
iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
81.22
+1.12 (1.40%)
At close: Oct 29, 2026, 4:00 PM EDT
81.47
+0.25 (0.31%)
After-hours: Oct 29, 2026, 6:01 PM EDT

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202680.8281.2380.7381.2281.221.40%1,338,142
Oct 28, 202679.8080.2679.7580.1080.100.19%1,363,716
Oct 27, 202679.9480.0479.7179.9579.95-0.05%1,275,212
Oct 26, 202679.8280.3279.7979.9979.990.43%1,548,941
Oct 23, 202679.8580.0079.4179.6579.65-0.80%1,363,133
Oct 22, 202679.3580.3479.3580.2980.291.16%1,673,183
Oct 21, 202679.2079.4079.0179.3779.370.14%1,555,477
Oct 20, 202678.7779.3778.7379.2679.260.98%1,700,087
Oct 19, 202678.7478.9178.4778.4978.49-0.48%1,645,415
Oct 16, 202678.9879.2778.6178.8778.870.36%1,506,178
Oct 15, 202678.5978.8778.5278.5978.590.82%1,517,311
Oct 14, 202677.5177.9777.4677.9577.950.48%1,395,369
Oct 13, 202678.1378.1777.4277.5877.58-0.27%1,160,011
Oct 12, 202677.4877.7977.4677.7977.790.65%1,086,875
Oct 9, 202676.8277.4076.8277.2977.290.53%1,069,999
Oct 8, 202676.1876.9076.1176.8876.880.72%1,269,143
Oct 7, 202676.3976.4976.1876.3376.33-0.29%1,292,299
Oct 6, 202676.2776.7376.2776.5576.550.64%1,383,372
Oct 5, 202675.7776.2175.4176.0676.060.38%1,409,021
Oct 2, 202675.8175.9575.5675.7775.770.44%1,432,468
Oct 1, 202675.4675.6775.0475.4475.440.07%2,618,996
Sep 30, 202676.1576.2075.3675.3975.39-0.82%1,244,560
Sep 29, 202675.9976.1975.7176.0176.01-0.24%1,635,522
Sep 28, 202676.3076.4776.0676.1976.19-0.50%1,821,485
Sep 25, 202676.1676.6476.0376.5776.570.56%1,246,947
Sep 24, 202676.4976.6276.1176.1476.14-0.48%1,574,385
Sep 23, 202676.8677.0576.4476.5176.51-0.57%1,509,328
Sep 22, 202677.3377.3376.7576.9576.95-0.19%1,305,813
Sep 21, 202677.0577.2576.7677.1077.100.27%1,461,117
Sep 18, 202676.9377.0476.6776.8976.89-0.40%1,891,197
Sep 17, 202677.2977.3976.8877.2077.200.49%2,031,420
Sep 16, 202677.5577.6276.4876.8276.82-0.99%1,694,106
Sep 15, 202677.7577.7577.3877.5977.59-0.29%1,443,062
Sep 14, 202678.4978.5778.1478.2077.82-0.05%1,249,571
Sep 11, 202678.4178.5378.0778.2477.850.59%1,165,297
Sep 10, 202677.9578.1377.7377.7877.40-0.33%1,859,210
Sep 9, 202678.2878.4377.9078.0477.66-0.42%1,448,246
Sep 8, 202678.7078.8278.3478.3777.98-0.96%1,649,692
Sep 4, 202679.1979.3979.0879.1378.74-0.60%1,453,761
Sep 3, 202679.3679.7179.1079.6179.220.56%1,128,754
Sep 2, 202679.0679.3578.9279.1778.780.35%1,194,416
Sep 1, 202679.1979.3378.7678.8978.50-0.16%1,261,313
Aug 31, 202679.1379.2978.9079.0278.63-0.43%1,347,343
Aug 28, 202679.5079.5679.2079.3678.970.10%1,028,789
Aug 27, 202679.3179.5279.1079.2878.89-0.60%1,222,867
Aug 26, 202679.6779.9879.6679.7679.37-0.10%1,070,885
Aug 25, 202679.9079.9979.5779.8479.45-0.11%1,312,391
Aug 24, 202679.6780.0579.6779.9379.540.40%1,218,539
Aug 21, 202679.4879.8179.4579.6179.220.45%980,229
Aug 20, 202679.6580.0479.2079.2578.86-0.99%1,062,000