iShares Core Dividend Growth ETF (DGRO)

NYSEARCA: DGRO · Real-Time Price · USD

76.89

-0.31 (-0.40%)

At close: Sep 18, 2026, 4:00 PM EDT

77.04

+0.15 (0.20%)

After-hours: Sep 18, 2026, 8:00 PM EDT

DGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	76.93	77.04	76.67	76.89	76.89	-0.40%	1,891,197
Sep 17, 2026	77.29	77.39	76.88	77.20	77.20	0.49%	2,031,420
Sep 16, 2026	77.55	77.62	76.48	76.82	76.82	-0.99%	1,694,106
Sep 15, 2026	77.75	77.75	77.38	77.59	77.59	-0.29%	1,443,062
Sep 14, 2026	78.49	78.57	78.14	78.20	77.82	-0.05%	1,249,571
Sep 11, 2026	78.41	78.53	78.07	78.24	77.85	0.59%	1,165,297
Sep 10, 2026	77.95	78.13	77.73	77.78	77.40	-0.33%	1,859,210
Sep 9, 2026	78.28	78.43	77.90	78.04	77.66	-0.42%	1,448,246
Sep 8, 2026	78.70	78.82	78.34	78.37	77.98	-0.96%	1,649,692
Sep 4, 2026	79.19	79.39	79.08	79.13	78.74	-0.60%	1,453,761
Sep 3, 2026	79.36	79.71	79.10	79.61	79.22	0.56%	1,128,754
Sep 2, 2026	79.06	79.35	78.92	79.17	78.78	0.35%	1,194,416
Sep 1, 2026	79.19	79.33	78.76	78.89	78.50	-0.16%	1,261,313
Aug 31, 2026	79.13	79.29	78.90	79.02	78.63	-0.43%	1,347,343
Aug 28, 2026	79.50	79.56	79.20	79.36	78.97	0.10%	1,028,789
Aug 27, 2026	79.31	79.52	79.10	79.28	78.89	-0.60%	1,222,867
Aug 26, 2026	79.67	79.98	79.66	79.76	79.37	-0.10%	1,070,885
Aug 25, 2026	79.90	79.99	79.57	79.84	79.45	-0.11%	1,312,391
Aug 24, 2026	79.67	80.05	79.67	79.93	79.54	0.40%	1,218,539
Aug 21, 2026	79.48	79.81	79.45	79.61	79.22	0.45%	980,229
Aug 20, 2026	79.65	80.04	79.20	79.25	78.86	-0.99%	1,062,000
Aug 19, 2026	80.08	80.58	79.94	80.04	79.65	0.45%	1,075,106
Aug 18, 2026	79.65	79.82	79.48	79.68	79.29	0.44%	1,041,379
Aug 17, 2026	79.52	79.70	79.32	79.33	78.94	-0.63%	1,051,970
Aug 14, 2026	79.92	79.92	79.73	79.83	79.44	-0.21%	894,469
Aug 13, 2026	80.03	80.29	79.77	80.00	79.61	0.20%	1,327,460
Aug 12, 2026	79.62	79.94	79.47	79.84	79.45	0.19%	1,380,478
Aug 11, 2026	79.62	79.98	79.57	79.69	79.30	0.09%	1,091,550
Aug 10, 2026	79.37	79.68	79.34	79.62	79.23	0.19%	1,789,672
Aug 7, 2026	79.06	79.52	78.83	79.47	79.08	0.40%	1,122,398
Aug 6, 2026	79.71	79.75	78.93	79.15	78.76	-0.11%	1,171,002
Aug 5, 2026	79.56	79.59	78.99	79.24	78.85	0.14%	1,346,775
Aug 4, 2026	78.22	79.23	78.09	79.13	78.74	1.09%	1,338,018
Aug 3, 2026	78.32	78.59	77.98	78.28	77.89	0.35%	1,602,794
Jul 31, 2026	77.90	78.22	77.43	78.01	77.63	-0.28%	1,386,816
Jul 30, 2026	78.24	78.29	77.52	78.23	77.84	-0.05%	1,767,284
Jul 29, 2026	78.98	79.12	78.21	78.27	77.88	-1.02%	1,454,459
Jul 28, 2026	78.85	79.53	78.84	79.08	78.69	1.13%	1,353,283
Jul 27, 2026	78.16	78.48	78.11	78.20	77.82	0.46%	1,473,631
Jul 24, 2026	77.31	77.99	77.25	77.84	77.46	0.83%	958,714
Jul 23, 2026	76.91	77.30	76.76	77.20	76.82	0.03%	1,332,528
Jul 22, 2026	77.05	77.33	77.02	77.18	76.80	0.42%	1,213,569
Jul 21, 2026	76.68	76.95	76.34	76.86	76.48	0.22%	1,261,824
Jul 20, 2026	77.23	77.34	76.59	76.69	76.31	-0.58%	1,133,692
Jul 17, 2026	77.57	78.17	77.03	77.14	76.76	-0.59%	1,262,398
Jul 16, 2026	76.87	77.60	76.87	77.60	77.22	1.25%	1,344,834
Jul 15, 2026	76.59	76.97	76.55	76.64	76.26	0.16%	1,423,889
Jul 14, 2026	76.80	77.13	76.51	76.52	76.14	-0.89%	1,349,465
Jul 13, 2026	77.24	77.55	77.00	77.21	76.83	0.19%	1,228,210
Jul 10, 2026	77.04	77.14	76.72	77.06	76.68	0.18%	1,016,334