iShares Core Dividend Growth ETF (BMV:DGRO)
Mexico · Delayed Price · Currency is MXN 1,280.13
-9.87 (-0.77%)
At close: Apr 30, 2026
BMV:DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,283.50 | 1,283.50 | 1,280.13 | 1,280.13 | 1,280.13 | -0.77% | 527 |
| Apr 29, 2026 | 1,266.00 | 1,300.00 | 1,266.00 | 1,290.00 | 1,290.00 | 1.90% | 57 |
| Apr 24, 2026 | 1,276.13 | 1,276.13 | 1,265.99 | 1,266.00 | 1,266.00 | 1.28% | 279 |
| Apr 23, 2026 | 1,250.02 | 1,250.02 | 1,250.02 | 1,250.02 | 1,250.02 | -1.50% | 13 |
| Apr 20, 2026 | 1,280.00 | 1,280.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1.46% | 1,660 |
| Apr 16, 2026 | 1,253.01 | 1,253.01 | 1,250.72 | 1,250.72 | 1,250.72 | -0.39% | 87 |
| Apr 15, 2026 | 1,255.64 | 1,255.64 | 1,255.64 | 1,255.64 | 1,255.64 | 0.77% | 20 |
| Apr 13, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.48% | 60 |
| Apr 7, 2026 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | -0.24% | 47 |
| Apr 6, 2026 | 1,255.01 | 1,255.01 | 1,255.00 | 1,255.00 | 1,255.00 | 0.37% | 14 |
| Mar 27, 2026 | 1,250.33 | 1,250.33 | 1,250.33 | 1,250.33 | 1,250.33 | 0.11% | 252 |
| Mar 26, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.73% | 43 |
| Mar 23, 2026 | 1,239.90 | 1,239.90 | 1,239.90 | 1,239.90 | 1,239.90 | -0.90% | 9 |
| Mar 20, 2026 | 1,244.99 | 1,251.21 | 1,244.99 | 1,251.21 | 1,251.21 | -0.96% | 22 |
| Mar 19, 2026 | 1,257.00 | 1,263.28 | 1,257.00 | 1,263.28 | 1,263.28 | 0.26% | 19 |
| Mar 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.40% | 12 |
| Mar 17, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 10 |
| Mar 10, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.25% | 200 |
| Mar 5, 2026 | 1,280.01 | 1,281.00 | 1,280.01 | 1,281.00 | 1,281.00 | -0.08% | 46 |
| Mar 4, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.97% | 90 |
| Feb 26, 2026 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | -0.42% | 6 |
| Feb 25, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.39% | 123 |
| Feb 19, 2026 | 1,263.99 | 1,275.00 | 1,263.99 | 1,270.00 | 1,270.00 | 0.79% | 33 |
| Feb 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 36 |
| Feb 17, 2026 | 1,270.54 | 1,270.54 | 1,260.00 | 1,260.00 | 1,260.00 | -0.87% | 183 |
| Feb 16, 2026 | 1,271.01 | 1,271.01 | 1,271.00 | 1,271.00 | 1,271.00 | - | 28 |
| Feb 13, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.47% | 11 |
| Feb 10, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.05% | 33 |
| Feb 5, 2026 | 1,270.00 | 1,276.35 | 1,270.00 | 1,276.35 | 1,276.35 | 0.50% | 132 |
| Feb 4, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2.86% | 242 |
| Jan 27, 2026 | 1,234.65 | 1,234.65 | 1,234.65 | 1,234.65 | 1,234.65 | 1.20% | 160 |
| Jan 26, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.05% | 7 |
| Jan 23, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -2.91% | 30 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 7 |
| Jan 19, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.43% | 9 |
| Jan 16, 2026 | 1,280.00 | 1,280.00 | 1,264.50 | 1,264.50 | 1,264.50 | -0.04% | 76 |
| Jan 13, 2026 | 1,279.04 | 1,279.04 | 1,265.00 | 1,265.00 | 1,265.00 | 0.26% | 71 |
| Dec 31, 2025 | 1,261.71 | 1,261.71 | 1,261.71 | 1,261.71 | 1,261.71 | -0.02% | 17 |
| Dec 30, 2025 | 1,254.20 | 1,262.00 | 1,254.20 | 1,262.00 | 1,262.00 | -0.04% | 2,341 |
| Dec 19, 2025 | 1,259.00 | 1,262.52 | 1,259.00 | 1,262.52 | 1,262.52 | -0.84% | 65 |
| Dec 16, 2025 | 1,273.18 | 1,273.18 | 1,273.18 | 1,273.18 | 1,273.18 | 0.49% | 17 |
| Dec 15, 2025 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,258.96 | -0.63% | 29 |
| Dec 11, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,266.91 | 0.16% | 78 |
| Dec 10, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,264.92 | -0.06% | 16 |
| Dec 2, 2025 | 1,273.75 | 1,273.75 | 1,273.75 | 1,273.75 | 1,265.67 | -0.71% | 17 |
| Nov 28, 2025 | 1,282.85 | 1,282.85 | 1,282.85 | 1,282.85 | 1,274.71 | 0.21% | 5 |
| Nov 26, 2025 | 1,280.12 | 1,280.12 | 1,280.12 | 1,280.12 | 1,272.00 | 3.07% | 31 |
| Nov 20, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,234.12 | - | 29 |
| Nov 19, 2025 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,234.12 | -0.64% | 11 |
| Nov 18, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,242.07 | - | 9 |