iShares Core Dividend Growth ETF (DGRO)

DGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	73.63	73.78	73.31	73.43	-	-0.50%	975,490
May 14, 2026	73.47	73.99	73.47	73.80	73.80	0.86%	1,355,659
May 13, 2026	73.08	73.27	72.88	73.17	73.17	-0.29%	1,238,290
May 12, 2026	73.23	73.48	72.70	73.38	73.38	0.33%	1,670,108
May 11, 2026	73.07	73.30	72.95	73.14	73.14	0.19%	1,608,953
May 8, 2026	73.32	73.45	72.90	73.00	73.00	-0.11%	1,302,661
May 7, 2026	73.53	73.60	72.97	73.08	73.08	-0.68%	1,692,938
May 6, 2026	73.60	73.73	73.42	73.58	73.58	0.30%	1,466,280
May 5, 2026	73.08	73.56	72.83	73.36	73.36	0.69%	1,239,939
May 4, 2026	73.14	73.45	72.73	72.86	72.86	-0.78%	1,701,651
May 1, 2026	73.92	74.03	73.41	73.43	73.43	-0.35%	1,490,398
Apr 30, 2026	72.61	73.80	72.61	73.69	73.69	1.35%	1,563,912
Apr 29, 2026	72.61	72.76	72.46	72.71	72.71	0.07%	1,368,626
Apr 28, 2026	72.92	73.03	72.55	72.66	72.66	0.10%	1,233,904
Apr 27, 2026	72.57	73.00	72.54	72.59	72.59	-0.26%	1,349,284
Apr 24, 2026	73.16	73.20	72.63	72.78	72.78	-0.51%	1,562,538
Apr 23, 2026	72.89	73.28	72.65	73.15	73.15	0.32%	1,653,823
Apr 22, 2026	73.09	73.27	72.73	72.92	72.92	0.22%	1,919,581
Apr 21, 2026	73.35	73.36	72.65	72.76	72.76	-0.52%	1,157,571
Apr 20, 2026	73.16	73.38	73.00	73.14	73.14	-0.07%	1,490,851
Apr 17, 2026	72.78	73.43	72.68	73.19	73.19	0.95%	2,143,337
Apr 16, 2026	72.33	72.62	72.31	72.50	72.50	0.19%	2,422,297
Apr 15, 2026	72.42	72.50	72.08	72.36	72.36	0.01%	1,213,063
Apr 14, 2026	72.10	72.43	71.96	72.35	72.35	0.08%	1,636,972
Apr 13, 2026	71.60	72.29	71.45	72.29	72.29	0.72%	1,250,581
Apr 10, 2026	72.36	72.36	71.68	71.77	71.77	-0.71%	1,500,628
Apr 9, 2026	71.72	72.48	71.70	72.28	72.28	0.36%	1,469,379
Apr 8, 2026	71.47	72.03	71.43	72.02	72.02	2.07%	1,568,809
Apr 7, 2026	70.54	70.62	70.18	70.56	70.56	-0.08%	2,118,055
Apr 6, 2026	70.22	70.62	70.14	70.62	70.62	0.44%	1,584,144
Apr 2, 2026	69.78	70.56	69.66	70.31	70.31	0.16%	2,611,548
Apr 1, 2026	70.30	70.47	70.10	70.20	70.20	0.03%	2,820,957
Mar 31, 2026	69.59	70.24	69.24	70.18	70.18	1.74%	3,891,136
Mar 30, 2026	69.46	69.54	68.76	68.98	68.98	0.12%	2,461,685
Mar 27, 2026	69.50	69.60	68.75	68.90	68.90	-1.05%	3,286,419
Mar 26, 2026	69.77	70.28	69.60	69.63	69.63	-0.60%	1,861,219
Mar 25, 2026	70.13	70.36	69.68	70.05	70.05	0.47%	3,072,819
Mar 24, 2026	69.07	70.09	69.04	69.72	69.72	0.32%	2,832,867
Mar 23, 2026	69.88	70.16	69.41	69.50	69.50	0.80%	5,658,409
Mar 20, 2026	69.51	69.72	68.68	68.95	68.95	-0.86%	4,409,738
Mar 19, 2026	69.40	69.92	69.24	69.55	69.55	-0.16%	4,960,398
Mar 18, 2026	70.49	70.51	69.63	69.66	69.66	-1.50%	3,604,255
Mar 17, 2026	71.12	71.26	70.68	70.72	70.72	-0.45%	1,801,592
Mar 16, 2026	71.08	71.34	70.89	71.04	70.71	0.65%	2,516,271
Mar 13, 2026	70.92	71.30	70.49	70.58	70.25	0.03%	4,268,309
Mar 12, 2026	70.77	71.13	70.55	70.56	70.23	-1.02%	3,402,842
Mar 11, 2026	71.41	71.46	70.97	71.29	70.96	-0.29%	2,110,927
Mar 10, 2026	71.73	72.21	71.35	71.50	71.17	-0.49%	2,682,363
Mar 9, 2026	71.08	72.03	70.64	71.85	71.52	0.28%	3,580,832
Mar 6, 2026	71.59	71.80	70.99	71.65	71.32	-0.83%	3,807,617

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.