Skip to main content
iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
69.65
-0.07 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
69.63
-0.02 (-0.03%)
After-hours: Dec 5, 2025, 8:00 PM EST

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202569.7770.0369.6169.6569.65-0.10%1,161,537
Dec 4, 202569.8370.0169.5469.7269.72-0.21%1,976,750
Dec 3, 202569.2869.9469.2569.8769.870.94%1,301,454
Dec 2, 202569.4069.4269.0069.2269.22-0.19%1,836,341
Dec 1, 202569.5369.8069.3069.3569.35-0.83%1,817,798
Nov 28, 202569.5669.9469.5569.9369.930.56%701,515
Nov 26, 202569.1869.7469.1669.5469.540.62%1,858,320
Nov 25, 202568.4469.2168.4269.1169.111.27%1,894,321
Nov 24, 202568.1768.4867.9068.2468.240.25%1,850,464
Nov 21, 202567.4568.4767.3568.0768.071.32%4,084,268
Nov 20, 202568.2168.5067.1467.1867.18-0.83%3,158,008
Nov 19, 202567.6867.9967.4767.7467.74-1,658,095
Nov 18, 202567.6668.1167.4567.7467.74-0.13%3,516,581
Nov 17, 202568.3268.5467.6567.8367.83-0.88%1,690,321
Nov 14, 202568.3368.7368.0368.4368.43-0.23%1,894,418
Nov 13, 202569.0969.2968.5268.5968.59-0.82%1,665,953
Nov 12, 202568.9169.3068.8869.1669.160.55%1,221,959
Nov 11, 202568.2368.8568.2368.7868.781.03%1,406,928
Nov 10, 202567.9168.1867.5968.0868.080.47%1,434,649
Nov 7, 202567.4967.7867.1867.7667.760.37%1,770,061
Nov 6, 202567.6367.8367.3667.5167.51-0.31%1,388,877
Nov 5, 202567.4567.9667.4367.7267.720.27%1,312,246
Nov 4, 202567.3667.6867.2567.5467.54-0.15%1,903,733
Nov 3, 202568.0268.0667.2667.6467.64-0.66%1,847,282
Oct 31, 202567.9968.2967.7468.0968.09-0.23%2,158,181
Oct 30, 202568.1268.7568.1268.2568.25-0.07%2,023,631
Oct 29, 202568.6768.7868.0468.3068.30-0.78%2,096,028
Oct 28, 202569.1969.2068.8268.8468.84-0.48%1,478,154
Oct 27, 202568.9669.2068.8469.1769.170.67%1,383,373
Oct 24, 202568.8068.9668.6768.7168.710.42%3,040,676
Oct 23, 202568.3168.5368.1868.4268.420.25%1,833,910
Oct 22, 202568.5668.6168.1368.2568.25-0.39%1,960,801
Oct 21, 202568.5168.8168.4268.5268.520.04%1,706,611
Oct 20, 202568.1668.5668.1268.4968.490.90%1,177,757
Oct 17, 202567.5767.9967.4667.8867.880.53%1,700,659
Oct 16, 202568.2968.3167.3467.5267.52-0.94%1,978,883
Oct 15, 202568.3468.7467.7068.1668.160.13%3,112,261
Oct 14, 202567.1968.2767.1068.0768.070.70%1,862,330
Oct 13, 202567.4067.7967.3267.6067.601.00%1,267,874
Oct 10, 202568.3268.4466.9366.9366.93-1.78%3,135,995
Oct 9, 202568.6468.6668.0468.1468.14-0.53%1,519,674
Oct 8, 202568.6168.6868.3068.5068.500.04%1,796,792
Oct 7, 202568.6668.7168.3168.4768.47-0.15%1,095,176
Oct 6, 202568.6968.7768.4268.5768.57-0.01%1,383,745
Oct 3, 202568.2968.8868.2968.5868.580.53%1,358,814
Oct 2, 202568.2568.3867.9868.2268.22-0.16%1,603,751
Oct 1, 202567.9468.3967.9468.3368.330.37%1,490,505
Sep 30, 202567.6868.1367.5768.0868.080.53%1,454,802
Sep 29, 202567.9367.9367.5067.7267.72-0.04%2,403,827
Sep 26, 202567.4767.8267.4667.7567.750.70%1,749,681