iShares Core Dividend Growth ETF (BMV:DGRO)
Mexico · Delayed Price · Currency is MXN 1,319.99
+10.99 (0.84%)
Last updated: Jun 5, 2026, 9:14 AM CST
BMV:DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,309.01 | 1,309.01 | 1,309.00 | 1,309.00 | 1,309.00 | 0.23% | 76 |
| Jun 3, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.04% | 423 |
| May 29, 2026 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 1.04% | 5 |
| May 28, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1.02% | 151 |
| May 26, 2026 | 1,286.34 | 1,286.34 | 1,279.90 | 1,279.90 | 1,279.90 | -1.47% | 163 |
| May 22, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1.09% | 129 |
| May 21, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.16% | 58 |
| May 19, 2026 | 1,283.00 | 1,285.00 | 1,283.00 | 1,283.00 | 1,283.00 | 0.94% | 538 |
| May 18, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 103 |
| May 14, 2026 | 1,272.28 | 1,272.28 | 1,270.00 | 1,270.00 | 1,270.00 | 0.40% | 135 |
| May 12, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0.72% | 26 |
| May 8, 2026 | 1,262.50 | 1,262.50 | 1,256.00 | 1,256.00 | 1,256.00 | -0.83% | 293 |
| May 7, 2026 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | -0.90% | 89 |
| May 5, 2026 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.47% | 44 |
| May 4, 2026 | 1,268.20 | 1,283.99 | 1,268.20 | 1,283.99 | 1,283.99 | 0.30% | 26 |
| 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 | 0.47% | 10 |
| Mar 10, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,259.11 | -1.25% | 200 |
| Mar 5, 2026 | 1,280.01 | 1,281.00 | 1,280.01 | 1,281.00 | 1,275.04 | -0.08% | 46 |
| Mar 4, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,276.03 | 0.97% | 90 |
| Feb 26, 2026 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | 1,263.78 | -0.42% | 6 |
| Feb 25, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,269.07 | 0.39% | 123 |
| Feb 19, 2026 | 1,263.99 | 1,275.00 | 1,263.99 | 1,270.00 | 1,264.09 | 0.79% | 33 |
| Feb 18, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,254.14 | - | 36 |
| Feb 17, 2026 | 1,270.54 | 1,270.54 | 1,260.00 | 1,260.00 | 1,254.14 | -0.87% | 183 |
| Feb 16, 2026 | 1,271.01 | 1,271.01 | 1,271.00 | 1,271.00 | 1,265.09 | - | 28 |
| Feb 13, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,265.09 | -0.47% | 11 |
| Feb 10, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,271.06 | 0.05% | 33 |
| Feb 5, 2026 | 1,270.00 | 1,276.35 | 1,270.00 | 1,276.35 | 1,270.41 | 0.50% | 132 |
| Feb 4, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,264.09 | 2.86% | 242 |
| Jan 27, 2026 | 1,234.65 | 1,234.65 | 1,234.65 | 1,234.65 | 1,228.90 | 1.20% | 160 |
| Jan 26, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,214.32 | -1.05% | 7 |
| Jan 23, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,227.26 | -2.91% | 30 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,264.09 | - | 7 |
| Jan 19, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,264.09 | 0.43% | 9 |