Skip to main content
iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
71.69
-0.56 (-0.78%)
Mar 6, 2026, 2:39 PM EST - Market open

DGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202671.5971.7370.9971.51--1.02%2,687,146
Mar 5, 202672.7772.8971.7972.2572.25-1.27%3,091,214
Mar 4, 202673.1373.3272.6473.1873.180.15%2,248,182
Mar 3, 202672.8373.3472.1473.0773.07-1.02%4,659,399
Mar 2, 202673.5474.0673.4173.8273.82-0.08%3,881,867
Feb 27, 202673.3073.9173.1473.8873.880.26%1,754,591
Feb 26, 202673.7873.9973.3573.6973.690.01%1,602,635
Feb 25, 202673.6773.7873.2873.6873.680.20%1,137,532
Feb 24, 202673.1773.6173.1473.5373.530.34%1,786,111
Feb 23, 202673.6174.0673.1173.2873.28-0.69%1,467,821
Feb 20, 202673.5773.8673.3073.7973.790.24%1,801,081
Feb 19, 202673.5573.8073.3473.6173.61-0.19%1,445,672
Feb 18, 202673.6173.8873.4473.7573.750.34%1,846,617
Feb 17, 202673.7473.9773.1973.5073.50-0.16%1,925,953
Feb 13, 202673.2374.0273.1473.6273.620.46%2,168,141
Feb 12, 202674.1274.2873.2473.2873.28-0.99%2,275,573
Feb 11, 202674.0874.2173.8474.0174.010.26%2,282,898
Feb 10, 202673.9074.1473.7873.8273.82-0.08%1,906,555
Feb 9, 202673.8073.9873.5773.8873.88-0.09%2,219,728
Feb 6, 202673.1974.0473.1373.9573.951.78%2,822,598
Feb 5, 202672.9573.0572.5572.6672.66-0.55%3,872,938
Feb 4, 202672.7473.2672.6673.0673.060.76%3,746,364
Feb 3, 202672.1872.8772.0672.5172.510.25%2,725,457
Feb 2, 202671.7672.4171.6872.3372.330.70%2,250,368
Jan 30, 202671.5171.9071.1571.8371.830.24%2,514,772
Jan 29, 202671.6772.0271.2871.6671.660.34%2,925,082
Jan 28, 202671.4771.6871.2171.4271.42-0.21%2,670,153
Jan 27, 202671.3071.6171.2271.5771.57-1,741,941
Jan 26, 202671.3671.6571.3271.5771.570.53%2,373,408
Jan 23, 202671.2571.2670.9271.1971.19-0.24%1,704,723
Jan 22, 202671.4271.6471.2971.3671.360.14%1,957,562
Jan 21, 202670.7271.4770.6571.2671.261.05%4,371,209
Jan 20, 202670.8171.0170.4070.5270.52-1.40%3,553,776
Jan 16, 202671.4471.6671.3571.5271.520.04%2,907,709
Jan 15, 202671.4471.6671.2871.4971.490.32%3,082,684
Jan 14, 202670.8071.2770.8071.2671.260.45%2,084,198
Jan 13, 202671.1271.1870.7670.9470.94-0.18%2,149,575
Jan 12, 202670.7471.1270.5471.0771.070.14%2,020,523
Jan 9, 202670.7371.1270.7370.9770.970.52%1,980,728
Jan 8, 202669.9070.7369.8670.6070.600.84%2,545,560
Jan 7, 202670.6970.7969.9570.0170.01-0.93%1,822,802
Jan 6, 202670.1170.7670.1170.6770.670.67%1,977,797
Jan 5, 202669.8370.3169.8170.2070.200.57%2,388,882
Jan 2, 202669.5569.8869.1569.8069.800.55%2,212,955
Dec 31, 202569.8869.9369.4169.4269.42-0.73%1,573,364
Dec 30, 202570.0370.0669.8569.9369.93-0.17%1,454,184
Dec 29, 202570.1370.2569.9570.0570.05-0.19%1,523,805
Dec 26, 202570.1670.2369.9570.1870.18-1,087,146
Dec 24, 202569.9270.2969.8870.1870.180.47%868,949
Dec 23, 202569.7269.9669.7069.8569.850.07%1,751,058
Dec 22, 202569.4669.8969.4269.8069.800.65%2,394,250
Dec 19, 202569.2369.5769.2169.3569.350.23%2,314,777
Dec 18, 202569.4369.6569.0469.1969.19-0.04%3,023,130
Dec 17, 202569.4169.6369.1169.2269.22-0.14%2,354,842
Dec 16, 202569.9069.9469.1369.3269.32-1.55%2,282,817
Dec 15, 202570.4970.6170.1370.4169.960.24%2,137,787
Dec 12, 202570.5970.6170.0670.2469.79-0.47%1,864,099
Dec 11, 202570.0570.6170.0570.5770.120.71%2,102,086
Dec 10, 202569.2370.2069.1770.0769.631.26%2,482,220
Dec 9, 202569.4069.7569.1669.2068.76-0.22%1,541,775
Dec 8, 202569.7269.7569.2669.3568.91-0.43%1,642,475
Dec 5, 202569.7770.0369.6169.6569.21-0.10%1,162,780
Dec 4, 202569.8370.0169.5469.7269.28-0.21%1,976,910
Dec 3, 202569.2869.9469.2569.8769.430.94%1,301,454
Dec 2, 202569.4069.4269.0069.2268.78-0.19%1,836,341
Dec 1, 202569.5369.8069.3069.3568.91-0.83%1,817,798
Nov 28, 202569.5669.9469.5569.9369.490.56%701,515
Nov 26, 202569.1869.7469.1669.5469.100.62%1,858,320
Nov 25, 202568.4469.2168.4269.1168.671.27%1,894,321
Nov 24, 202568.1768.4867.9068.2467.810.25%1,850,464
Nov 21, 202567.4568.4767.3568.0767.641.32%4,084,268
Nov 20, 202568.2168.5067.1467.1866.75-0.83%3,158,008
Nov 19, 202567.6867.9967.4767.7467.31-1,658,095
Nov 18, 202567.6668.1167.4567.7467.31-0.13%3,516,581
Nov 17, 202568.3268.5467.6567.8367.40-0.88%1,690,321
Nov 14, 202568.3368.7368.0368.4368.00-0.23%1,894,418
Nov 13, 202569.0969.2968.5268.5968.15-0.82%1,665,953
Nov 12, 202568.9169.3068.8869.1668.720.55%1,221,959
Nov 11, 202568.2368.8568.2368.7868.341.03%1,406,928
Nov 10, 202567.9168.1867.5968.0867.650.47%1,434,649
Nov 7, 202567.4967.7867.1867.7667.330.37%1,770,061
Nov 6, 202567.6367.8367.3667.5167.08-0.31%1,388,877
Nov 5, 202567.4567.9667.4367.7267.290.27%1,312,246
Nov 4, 202567.3667.6867.2567.5467.11-0.15%1,903,733
Nov 3, 202568.0268.0667.2667.6467.21-0.66%1,847,282
Oct 31, 202567.9968.2967.7468.0967.66-0.23%2,158,181
Oct 30, 202568.1268.7568.1268.2567.82-0.07%2,023,631
Oct 29, 202568.6768.7868.0468.3067.87-0.78%2,096,028
Oct 28, 202569.1969.2068.8268.8468.40-0.48%1,478,154
Oct 27, 202568.9669.2068.8469.1768.730.67%1,383,373
Oct 24, 202568.8068.9668.6768.7168.270.42%3,040,676
Oct 23, 202568.3168.5368.1868.4267.990.25%1,833,910
Oct 22, 202568.5668.6168.1368.2567.82-0.39%1,960,801
Oct 21, 202568.5168.8168.4268.5268.080.04%1,706,611
Oct 20, 202568.1668.5668.1268.4968.060.90%1,177,757
Oct 17, 202567.5767.9967.4667.8867.450.53%1,700,659
Oct 16, 202568.2968.3167.3467.5267.09-0.94%1,978,883
Oct 15, 202568.3468.7467.7068.1667.730.13%3,112,261
Oct 14, 202567.1968.2767.1068.0767.640.70%1,862,330
Oct 13, 202567.4067.7967.3267.6067.171.00%1,267,874