iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
79.93
+0.32 (0.40%)
At close: Aug 24, 2026, 4:00 PM EDT
79.72
-0.21 (-0.26%)
After-hours: Aug 24, 2026, 8:00 PM EDT
DGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 79.67 | 80.05 | 79.67 | 79.93 | 79.93 | 0.40% | 1,217,082 |
| Aug 21, 2026 | 79.48 | 79.81 | 79.45 | 79.61 | 79.61 | 0.45% | 978,211 |
| Aug 20, 2026 | 79.65 | 80.04 | 79.20 | 79.25 | 79.25 | -0.99% | 1,059,141 |
| Aug 19, 2026 | 80.08 | 80.58 | 79.94 | 80.04 | 80.04 | 0.45% | 1,073,818 |
| Aug 18, 2026 | 79.65 | 79.82 | 79.48 | 79.68 | 79.68 | 0.44% | 1,037,902 |
| Aug 17, 2026 | 79.52 | 79.70 | 79.32 | 79.33 | 79.33 | -0.63% | 1,050,770 |
| Aug 14, 2026 | 79.92 | 79.92 | 79.73 | 79.83 | 79.83 | -0.21% | 890,516 |
| Aug 13, 2026 | 80.03 | 80.29 | 79.77 | 80.00 | 80.00 | 0.20% | 1,323,889 |
| Aug 12, 2026 | 79.62 | 79.94 | 79.47 | 79.84 | 79.84 | 0.19% | 1,377,252 |
| Aug 11, 2026 | 79.62 | 79.98 | 79.57 | 79.69 | 79.69 | 0.09% | 1,089,189 |
| Aug 10, 2026 | 79.37 | 79.68 | 79.34 | 79.62 | 79.62 | 0.19% | 1,785,299 |
| Aug 7, 2026 | 79.06 | 79.52 | 78.83 | 79.47 | 79.47 | 0.40% | 1,120,663 |
| Aug 6, 2026 | 79.71 | 79.75 | 78.93 | 79.15 | 79.15 | -0.11% | 1,170,203 |
| Aug 5, 2026 | 79.56 | 79.59 | 78.99 | 79.24 | 79.24 | 0.14% | 1,301,491 |
| Aug 4, 2026 | 78.22 | 79.23 | 78.09 | 79.13 | 79.13 | 1.09% | 1,334,083 |
| Aug 3, 2026 | 78.32 | 78.59 | 77.98 | 78.28 | 78.28 | 0.35% | 1,597,530 |
| Jul 31, 2026 | 77.90 | 78.22 | 77.43 | 78.01 | 78.01 | -0.28% | 1,355,529 |
| Jul 30, 2026 | 78.24 | 78.29 | 77.52 | 78.23 | 78.23 | -0.05% | 1,761,410 |
| Jul 29, 2026 | 78.98 | 79.12 | 78.21 | 78.27 | 78.27 | -1.02% | 1,451,396 |
| Jul 28, 2026 | 78.85 | 79.53 | 78.84 | 79.08 | 79.08 | 1.13% | 1,343,550 |
| Jul 27, 2026 | 78.16 | 78.48 | 78.11 | 78.20 | 78.20 | 0.46% | 1,472,342 |
| Jul 24, 2026 | 77.31 | 77.99 | 77.25 | 77.84 | 77.84 | 0.83% | 958,215 |
| Jul 23, 2026 | 76.91 | 77.30 | 76.76 | 77.20 | 77.20 | 0.03% | 1,329,236 |
| Jul 22, 2026 | 77.05 | 77.33 | 77.02 | 77.18 | 77.18 | 0.42% | 1,207,574 |
| Jul 21, 2026 | 76.68 | 76.95 | 76.34 | 76.86 | 76.86 | 0.22% | 1,259,837 |
| 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 |