iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
62.03
+1.51 (2.50%)
At close: May 12, 2025, 4:00 PM
62.03
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 61.83 | 62.04 | 61.61 | 62.03 | 62.03 | 2.50% | 2,190,405 |
| May 9, 2025 | 60.84 | 60.88 | 60.47 | 60.52 | 60.52 | -0.23% | 1,250,661 |
| May 8, 2025 | 60.58 | 61.23 | 60.44 | 60.66 | 60.66 | 0.38% | 2,060,933 |
| May 7, 2025 | 60.24 | 60.65 | 60.08 | 60.43 | 60.43 | 0.58% | 1,115,527 |
| May 6, 2025 | 60.18 | 60.55 | 59.94 | 60.08 | 60.08 | -0.76% | 1,262,353 |
| May 5, 2025 | 60.54 | 60.84 | 60.36 | 60.54 | 60.54 | -0.41% | 1,632,493 |
| May 2, 2025 | 60.66 | 60.94 | 60.42 | 60.79 | 60.79 | 1.33% | 1,424,310 |
| May 1, 2025 | 60.08 | 60.45 | 59.80 | 59.99 | 59.99 | -0.25% | 1,478,795 |
| Apr 30, 2025 | 59.65 | 60.30 | 58.93 | 60.14 | 60.14 | 0.25% | 1,257,261 |
| Apr 29, 2025 | 59.50 | 60.13 | 59.43 | 59.99 | 59.99 | 0.57% | 1,068,381 |
| Apr 28, 2025 | 59.55 | 59.83 | 59.18 | 59.65 | 59.65 | 0.29% | 1,071,522 |
| Apr 25, 2025 | 59.31 | 59.50 | 58.82 | 59.48 | 59.48 | 0.08% | 1,578,499 |
| Apr 24, 2025 | 58.73 | 59.47 | 58.44 | 59.43 | 59.43 | 1.11% | 1,173,195 |
| Apr 23, 2025 | 59.25 | 59.82 | 58.56 | 58.78 | 58.78 | 0.60% | 2,138,275 |
| Apr 22, 2025 | 57.65 | 58.52 | 57.58 | 58.43 | 58.43 | 2.13% | 1,713,534 |
| Apr 21, 2025 | 57.90 | 57.91 | 56.60 | 57.21 | 57.21 | -1.73% | 1,889,106 |
| Apr 17, 2025 | 57.93 | 58.71 | 57.93 | 58.22 | 58.22 | 0.48% | 1,330,951 |
| Apr 16, 2025 | 58.60 | 58.86 | 57.56 | 57.94 | 57.94 | -1.43% | 8,245,335 |
| Apr 15, 2025 | 59.14 | 59.43 | 58.73 | 58.78 | 58.78 | -0.39% | 1,429,358 |
| Apr 14, 2025 | 59.05 | 59.29 | 58.46 | 59.01 | 59.01 | 1.15% | 1,798,116 |
| Apr 11, 2025 | 57.13 | 58.60 | 56.92 | 58.34 | 58.34 | 1.73% | 2,838,812 |
| Apr 10, 2025 | 58.03 | 58.12 | 55.82 | 57.35 | 57.35 | -2.65% | 3,213,347 |
| Apr 9, 2025 | 54.56 | 59.18 | 54.41 | 58.91 | 58.91 | 6.68% | 5,649,042 |
| Apr 8, 2025 | 57.56 | 57.72 | 54.44 | 55.22 | 55.22 | -1.30% | 5,392,528 |
| Apr 7, 2025 | 55.08 | 57.69 | 54.09 | 55.95 | 55.95 | -0.85% | 6,949,410 |
| Apr 4, 2025 | 58.54 | 58.74 | 56.34 | 56.43 | 56.43 | -5.48% | 6,750,371 |
| Apr 3, 2025 | 60.65 | 60.89 | 59.68 | 59.70 | 59.70 | -3.69% | 3,728,676 |
| Apr 2, 2025 | 61.28 | 62.08 | 61.23 | 61.99 | 61.99 | 0.62% | 1,132,059 |
| Apr 1, 2025 | 61.63 | 61.90 | 61.16 | 61.61 | 61.61 | -0.28% | 1,791,350 |
| Mar 31, 2025 | 60.84 | 62.02 | 60.84 | 61.78 | 61.78 | 1.03% | 1,472,550 |
| Mar 28, 2025 | 61.80 | 61.91 | 61.08 | 61.15 | 61.15 | -1.16% | 1,216,310 |
| Mar 27, 2025 | 61.90 | 62.14 | 61.69 | 61.87 | 61.87 | -0.10% | 1,133,977 |
| Mar 26, 2025 | 62.04 | 62.36 | 61.83 | 61.93 | 61.93 | 0.02% | 1,275,300 |
| Mar 25, 2025 | 62.24 | 62.25 | 61.73 | 61.92 | 61.92 | -0.39% | 1,089,866 |
| Mar 24, 2025 | 61.96 | 62.25 | 61.83 | 62.16 | 62.16 | 1.04% | 1,365,984 |
| Mar 21, 2025 | 61.38 | 61.56 | 61.06 | 61.52 | 61.52 | -0.32% | 1,555,624 |
| Mar 20, 2025 | 61.58 | 62.03 | 61.48 | 61.72 | 61.72 | -0.34% | 1,541,816 |
| Mar 19, 2025 | 61.64 | 62.15 | 61.42 | 61.93 | 61.93 | 0.62% | 1,315,799 |
| Mar 18, 2025 | 61.77 | 61.81 | 61.31 | 61.55 | 61.55 | -1.01% | 1,325,110 |
| Mar 17, 2025 | 61.42 | 62.37 | 61.42 | 62.18 | 61.87 | 1.04% | 1,198,080 |
| Mar 14, 2025 | 60.94 | 61.62 | 60.76 | 61.54 | 61.23 | 1.43% | 1,303,569 |
| Mar 13, 2025 | 61.12 | 61.38 | 60.51 | 60.67 | 60.37 | -0.80% | 2,273,714 |
| Mar 12, 2025 | 61.66 | 61.74 | 60.86 | 61.16 | 60.85 | -0.70% | 3,073,241 |
| Mar 11, 2025 | 62.40 | 62.43 | 61.33 | 61.59 | 61.28 | -1.41% | 3,456,697 |
| Mar 10, 2025 | 62.73 | 63.34 | 62.05 | 62.47 | 62.16 | -1.33% | 1,886,331 |
| Mar 7, 2025 | 62.48 | 63.44 | 62.47 | 63.31 | 62.99 | 1.13% | 2,039,123 |
| Mar 6, 2025 | 62.51 | 62.86 | 62.18 | 62.60 | 62.29 | -0.70% | 2,561,516 |
| Mar 5, 2025 | 62.54 | 63.24 | 61.34 | 63.04 | 62.72 | 0.70% | 2,458,326 |
| Mar 4, 2025 | 63.49 | 63.51 | 62.47 | 62.60 | 62.29 | -1.67% | 3,497,049 |
| Mar 3, 2025 | 64.28 | 64.48 | 63.31 | 63.66 | 63.34 | -0.72% | 1,845,925 |