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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.77 | 70.03 | 69.61 | 69.65 | 69.65 | -0.10% | 1,161,537 |
| Dec 4, 2025 | 69.83 | 70.01 | 69.54 | 69.72 | 69.72 | -0.21% | 1,976,750 |
| Dec 3, 2025 | 69.28 | 69.94 | 69.25 | 69.87 | 69.87 | 0.94% | 1,301,454 |
| Dec 2, 2025 | 69.40 | 69.42 | 69.00 | 69.22 | 69.22 | -0.19% | 1,836,341 |
| Dec 1, 2025 | 69.53 | 69.80 | 69.30 | 69.35 | 69.35 | -0.83% | 1,817,798 |
| Nov 28, 2025 | 69.56 | 69.94 | 69.55 | 69.93 | 69.93 | 0.56% | 701,515 |
| Nov 26, 2025 | 69.18 | 69.74 | 69.16 | 69.54 | 69.54 | 0.62% | 1,858,320 |
| Nov 25, 2025 | 68.44 | 69.21 | 68.42 | 69.11 | 69.11 | 1.27% | 1,894,321 |
| Nov 24, 2025 | 68.17 | 68.48 | 67.90 | 68.24 | 68.24 | 0.25% | 1,850,464 |
| Nov 21, 2025 | 67.45 | 68.47 | 67.35 | 68.07 | 68.07 | 1.32% | 4,084,268 |
| Nov 20, 2025 | 68.21 | 68.50 | 67.14 | 67.18 | 67.18 | -0.83% | 3,158,008 |
| Nov 19, 2025 | 67.68 | 67.99 | 67.47 | 67.74 | 67.74 | - | 1,658,095 |
| Nov 18, 2025 | 67.66 | 68.11 | 67.45 | 67.74 | 67.74 | -0.13% | 3,516,581 |
| Nov 17, 2025 | 68.32 | 68.54 | 67.65 | 67.83 | 67.83 | -0.88% | 1,690,321 |
| Nov 14, 2025 | 68.33 | 68.73 | 68.03 | 68.43 | 68.43 | -0.23% | 1,894,418 |
| Nov 13, 2025 | 69.09 | 69.29 | 68.52 | 68.59 | 68.59 | -0.82% | 1,665,953 |
| Nov 12, 2025 | 68.91 | 69.30 | 68.88 | 69.16 | 69.16 | 0.55% | 1,221,959 |
| Nov 11, 2025 | 68.23 | 68.85 | 68.23 | 68.78 | 68.78 | 1.03% | 1,406,928 |
| Nov 10, 2025 | 67.91 | 68.18 | 67.59 | 68.08 | 68.08 | 0.47% | 1,434,649 |
| Nov 7, 2025 | 67.49 | 67.78 | 67.18 | 67.76 | 67.76 | 0.37% | 1,770,061 |
| Nov 6, 2025 | 67.63 | 67.83 | 67.36 | 67.51 | 67.51 | -0.31% | 1,388,877 |
| Nov 5, 2025 | 67.45 | 67.96 | 67.43 | 67.72 | 67.72 | 0.27% | 1,312,246 |
| Nov 4, 2025 | 67.36 | 67.68 | 67.25 | 67.54 | 67.54 | -0.15% | 1,903,733 |
| Nov 3, 2025 | 68.02 | 68.06 | 67.26 | 67.64 | 67.64 | -0.66% | 1,847,282 |
| Oct 31, 2025 | 67.99 | 68.29 | 67.74 | 68.09 | 68.09 | -0.23% | 2,158,181 |
| Oct 30, 2025 | 68.12 | 68.75 | 68.12 | 68.25 | 68.25 | -0.07% | 2,023,631 |
| Oct 29, 2025 | 68.67 | 68.78 | 68.04 | 68.30 | 68.30 | -0.78% | 2,096,028 |
| Oct 28, 2025 | 69.19 | 69.20 | 68.82 | 68.84 | 68.84 | -0.48% | 1,478,154 |
| Oct 27, 2025 | 68.96 | 69.20 | 68.84 | 69.17 | 69.17 | 0.67% | 1,383,373 |
| Oct 24, 2025 | 68.80 | 68.96 | 68.67 | 68.71 | 68.71 | 0.42% | 3,040,676 |
| Oct 23, 2025 | 68.31 | 68.53 | 68.18 | 68.42 | 68.42 | 0.25% | 1,833,910 |
| Oct 22, 2025 | 68.56 | 68.61 | 68.13 | 68.25 | 68.25 | -0.39% | 1,960,801 |
| Oct 21, 2025 | 68.51 | 68.81 | 68.42 | 68.52 | 68.52 | 0.04% | 1,706,611 |
| Oct 20, 2025 | 68.16 | 68.56 | 68.12 | 68.49 | 68.49 | 0.90% | 1,177,757 |
| Oct 17, 2025 | 67.57 | 67.99 | 67.46 | 67.88 | 67.88 | 0.53% | 1,700,659 |
| Oct 16, 2025 | 68.29 | 68.31 | 67.34 | 67.52 | 67.52 | -0.94% | 1,978,883 |
| Oct 15, 2025 | 68.34 | 68.74 | 67.70 | 68.16 | 68.16 | 0.13% | 3,112,261 |
| Oct 14, 2025 | 67.19 | 68.27 | 67.10 | 68.07 | 68.07 | 0.70% | 1,862,330 |
| Oct 13, 2025 | 67.40 | 67.79 | 67.32 | 67.60 | 67.60 | 1.00% | 1,267,874 |
| Oct 10, 2025 | 68.32 | 68.44 | 66.93 | 66.93 | 66.93 | -1.78% | 3,135,995 |
| Oct 9, 2025 | 68.64 | 68.66 | 68.04 | 68.14 | 68.14 | -0.53% | 1,519,674 |
| Oct 8, 2025 | 68.61 | 68.68 | 68.30 | 68.50 | 68.50 | 0.04% | 1,796,792 |
| Oct 7, 2025 | 68.66 | 68.71 | 68.31 | 68.47 | 68.47 | -0.15% | 1,095,176 |
| Oct 6, 2025 | 68.69 | 68.77 | 68.42 | 68.57 | 68.57 | -0.01% | 1,383,745 |
| Oct 3, 2025 | 68.29 | 68.88 | 68.29 | 68.58 | 68.58 | 0.53% | 1,358,814 |
| Oct 2, 2025 | 68.25 | 68.38 | 67.98 | 68.22 | 68.22 | -0.16% | 1,603,751 |
| Oct 1, 2025 | 67.94 | 68.39 | 67.94 | 68.33 | 68.33 | 0.37% | 1,490,505 |
| Sep 30, 2025 | 67.68 | 68.13 | 67.57 | 68.08 | 68.08 | 0.53% | 1,454,802 |
| Sep 29, 2025 | 67.93 | 67.93 | 67.50 | 67.72 | 67.72 | -0.04% | 2,403,827 |
| Sep 26, 2025 | 67.47 | 67.82 | 67.46 | 67.75 | 67.75 | 0.70% | 1,749,681 |
| Sep 25, 2025 | 67.50 | 67.55 | 67.07 | 67.28 | 67.28 | -0.47% | 1,497,559 |
| Sep 24, 2025 | 67.71 | 67.81 | 67.53 | 67.60 | 67.60 | -0.13% | 1,561,432 |
| Sep 23, 2025 | 67.60 | 68.02 | 67.55 | 67.69 | 67.69 | 0.12% | 1,333,166 |
| Sep 22, 2025 | 67.39 | 67.71 | 67.32 | 67.61 | 67.61 | 0.07% | 1,201,828 |
| Sep 19, 2025 | 67.63 | 67.67 | 67.24 | 67.56 | 67.56 | 0.15% | 1,887,606 |
| Sep 18, 2025 | 67.39 | 67.67 | 67.25 | 67.46 | 67.46 | 0.13% | 2,082,108 |
| Sep 17, 2025 | 67.29 | 67.76 | 67.01 | 67.37 | 67.37 | 0.36% | 3,090,026 |
| Sep 16, 2025 | 67.34 | 67.42 | 67.05 | 67.13 | 67.13 | -0.71% | 1,334,851 |
| Sep 15, 2025 | 67.83 | 67.87 | 67.51 | 67.61 | 67.24 | -0.12% | 2,312,321 |
| Sep 12, 2025 | 67.92 | 68.01 | 67.68 | 67.69 | 67.32 | -0.51% | 1,238,845 |
| Sep 11, 2025 | 67.48 | 68.09 | 67.43 | 68.04 | 67.67 | 1.05% | 1,274,961 |
| Sep 10, 2025 | 67.22 | 67.43 | 67.05 | 67.33 | 66.96 | 0.51% | 1,648,489 |
| Sep 9, 2025 | 66.90 | 67.11 | 66.85 | 66.99 | 66.62 | 0.04% | 1,387,786 |
| Sep 8, 2025 | 67.00 | 67.00 | 66.62 | 66.96 | 66.59 | - | 2,072,139 |
| Sep 5, 2025 | 67.32 | 67.50 | 66.71 | 66.96 | 66.59 | -0.06% | 1,623,505 |
| Sep 4, 2025 | 66.67 | 67.00 | 66.52 | 67.00 | 66.63 | 0.69% | 1,824,935 |
| Sep 3, 2025 | 66.57 | 66.69 | 66.20 | 66.54 | 66.18 | -0.19% | 1,877,793 |
| Sep 2, 2025 | 66.55 | 66.67 | 66.20 | 66.67 | 66.31 | -0.39% | 5,203,580 |
| Aug 29, 2025 | 66.89 | 67.04 | 66.71 | 66.93 | 66.56 | 0.04% | 2,909,464 |
| Aug 28, 2025 | 67.01 | 67.03 | 66.66 | 66.90 | 66.53 | -0.04% | 1,479,001 |
| Aug 27, 2025 | 66.67 | 66.98 | 66.63 | 66.93 | 66.56 | 0.28% | 1,258,902 |
| Aug 26, 2025 | 66.49 | 66.77 | 66.46 | 66.74 | 66.38 | 0.29% | 2,376,506 |
| Aug 25, 2025 | 66.96 | 67.01 | 66.54 | 66.55 | 66.19 | -0.73% | 1,256,939 |
| Aug 22, 2025 | 66.43 | 67.20 | 66.43 | 67.04 | 66.67 | 1.41% | 2,705,246 |
| Aug 21, 2025 | 66.16 | 66.35 | 65.98 | 66.11 | 65.75 | -0.36% | 1,518,042 |
| Aug 20, 2025 | 66.38 | 66.55 | 66.18 | 66.35 | 65.99 | 0.09% | 1,776,767 |
| Aug 19, 2025 | 66.08 | 66.54 | 66.06 | 66.29 | 65.93 | 0.30% | 1,344,867 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.03 | 66.09 | 65.73 | -0.03% | 1,228,950 |
| Aug 15, 2025 | 66.40 | 66.40 | 66.02 | 66.11 | 65.75 | -0.18% | 1,771,886 |
| Aug 14, 2025 | 66.04 | 66.28 | 65.90 | 66.23 | 65.87 | -0.14% | 2,211,668 |
| Aug 13, 2025 | 65.94 | 66.34 | 65.88 | 66.32 | 65.96 | 0.91% | 2,427,485 |
| Aug 12, 2025 | 65.29 | 65.74 | 65.24 | 65.72 | 65.36 | 0.97% | 2,464,674 |
| Aug 11, 2025 | 65.33 | 65.46 | 64.98 | 65.09 | 64.73 | -0.25% | 1,513,681 |
| Aug 8, 2025 | 64.99 | 65.32 | 64.99 | 65.25 | 64.89 | 0.65% | 1,177,588 |
| Aug 7, 2025 | 65.19 | 65.28 | 64.60 | 64.83 | 64.48 | 0.03% | 1,327,895 |
| Aug 6, 2025 | 64.82 | 65.03 | 64.64 | 64.81 | 64.46 | 0.14% | 1,350,058 |
| Aug 5, 2025 | 64.89 | 64.99 | 64.55 | 64.72 | 64.37 | -0.17% | 1,307,969 |
| Aug 4, 2025 | 64.29 | 64.86 | 64.29 | 64.83 | 64.48 | 1.09% | 1,415,988 |
| Aug 1, 2025 | 64.36 | 64.39 | 63.76 | 64.13 | 63.78 | -0.79% | 2,046,605 |
| Jul 31, 2025 | 65.10 | 65.38 | 64.48 | 64.64 | 64.29 | -0.92% | 1,534,543 |
| Jul 30, 2025 | 65.57 | 65.68 | 64.94 | 65.24 | 64.88 | -0.49% | 1,238,244 |
| Jul 29, 2025 | 65.59 | 65.69 | 65.42 | 65.56 | 65.20 | -0.03% | 1,187,738 |
| Jul 28, 2025 | 65.78 | 65.78 | 65.46 | 65.58 | 65.22 | -0.30% | 1,632,219 |
| Jul 25, 2025 | 65.63 | 65.84 | 65.42 | 65.78 | 65.42 | 0.35% | 960,731 |
| Jul 24, 2025 | 65.63 | 65.83 | 65.54 | 65.55 | 65.19 | -0.35% | 857,785 |
| Jul 23, 2025 | 65.47 | 65.78 | 65.37 | 65.78 | 65.42 | 0.81% | 1,107,451 |
| Jul 22, 2025 | 64.72 | 65.31 | 64.72 | 65.25 | 64.89 | 0.83% | 928,739 |
| Jul 21, 2025 | 64.88 | 65.12 | 64.69 | 64.71 | 64.36 | -0.08% | 1,073,637 |
| Jul 18, 2025 | 65.07 | 65.08 | 64.65 | 64.76 | 64.41 | -0.25% | 1,123,799 |
| Jul 17, 2025 | 64.40 | 64.98 | 64.40 | 64.92 | 64.57 | 0.67% | 1,266,562 |