iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
72.66
+0.07 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
72.86
+0.20 (0.28%)
Pre-market: Apr 29, 2026, 4:10 AM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.92 | 73.03 | 72.55 | 72.66 | 72.66 | 0.10% | 1,233,089 |
| Apr 27, 2026 | 72.57 | 73.00 | 72.54 | 72.59 | 72.59 | -0.26% | 1,345,578 |
| Apr 24, 2026 | 73.16 | 73.20 | 72.63 | 72.78 | 72.78 | -0.51% | 1,558,685 |
| Apr 23, 2026 | 72.89 | 73.28 | 72.65 | 73.15 | 73.15 | 0.32% | 1,652,982 |
| Apr 22, 2026 | 73.09 | 73.27 | 72.73 | 72.92 | 72.92 | 0.22% | 1,917,455 |
| Apr 21, 2026 | 73.35 | 73.36 | 72.65 | 72.76 | 72.76 | -0.52% | 1,156,316 |
| Apr 20, 2026 | 73.16 | 73.38 | 73.00 | 73.14 | 73.14 | -0.07% | 1,488,208 |
| Apr 17, 2026 | 72.78 | 73.43 | 72.68 | 73.19 | 73.19 | 0.95% | 2,140,248 |
| Apr 16, 2026 | 72.33 | 72.62 | 72.31 | 72.50 | 72.50 | 0.19% | 2,420,790 |
| Apr 15, 2026 | 72.42 | 72.50 | 72.08 | 72.36 | 72.36 | 0.01% | 1,212,105 |
| Apr 14, 2026 | 72.10 | 72.43 | 71.96 | 72.35 | 72.35 | 0.08% | 1,621,538 |
| Apr 13, 2026 | 71.60 | 72.29 | 71.45 | 72.29 | 72.29 | 0.72% | 1,248,416 |
| Apr 10, 2026 | 72.36 | 72.36 | 71.68 | 71.77 | 71.77 | -0.71% | 1,499,346 |
| Apr 9, 2026 | 71.72 | 72.48 | 71.70 | 72.28 | 72.28 | 0.36% | 1,468,555 |
| Apr 8, 2026 | 71.47 | 72.03 | 71.43 | 72.02 | 72.02 | 2.07% | 1,567,393 |
| Apr 7, 2026 | 70.54 | 70.62 | 70.18 | 70.56 | 70.56 | -0.08% | 2,093,692 |
| Apr 6, 2026 | 70.22 | 70.62 | 70.14 | 70.62 | 70.62 | 0.44% | 1,581,790 |
| Apr 2, 2026 | 69.78 | 70.56 | 69.66 | 70.31 | 70.31 | 0.16% | 2,609,146 |
| Apr 1, 2026 | 70.30 | 70.47 | 70.10 | 70.20 | 70.20 | 0.03% | 2,819,142 |
| Mar 31, 2026 | 69.59 | 70.24 | 69.24 | 70.18 | 70.18 | 1.74% | 3,890,274 |
| Mar 30, 2026 | 69.46 | 69.54 | 68.76 | 68.98 | 68.98 | 0.12% | 2,459,786 |
| Mar 27, 2026 | 69.50 | 69.60 | 68.75 | 68.90 | 68.90 | -1.05% | 3,282,118 |
| Mar 26, 2026 | 69.77 | 70.28 | 69.60 | 69.63 | 69.63 | -0.60% | 1,860,258 |
| Mar 25, 2026 | 70.13 | 70.36 | 69.68 | 70.05 | 70.05 | 0.47% | 3,072,427 |
| Mar 24, 2026 | 69.07 | 70.09 | 69.04 | 69.72 | 69.72 | 0.32% | 2,831,384 |
| Mar 23, 2026 | 69.88 | 70.16 | 69.41 | 69.50 | 69.50 | 0.80% | 5,656,091 |
| Mar 20, 2026 | 69.51 | 69.72 | 68.68 | 68.95 | 68.95 | -0.86% | 4,399,395 |
| Mar 19, 2026 | 69.40 | 69.92 | 69.24 | 69.55 | 69.55 | -0.16% | 4,958,511 |
| Mar 18, 2026 | 70.49 | 70.51 | 69.63 | 69.66 | 69.66 | -1.50% | 3,600,975 |
| Mar 17, 2026 | 71.12 | 71.26 | 70.68 | 70.72 | 70.72 | -0.45% | 1,801,592 |
| Mar 16, 2026 | 71.08 | 71.34 | 70.89 | 71.04 | 70.71 | 0.65% | 2,516,271 |
| Mar 13, 2026 | 70.92 | 71.30 | 70.49 | 70.58 | 70.25 | 0.03% | 4,268,309 |
| Mar 12, 2026 | 70.77 | 71.13 | 70.55 | 70.56 | 70.23 | -1.02% | 3,402,842 |
| Mar 11, 2026 | 71.41 | 71.46 | 70.97 | 71.29 | 70.96 | -0.29% | 2,110,927 |
| Mar 10, 2026 | 71.73 | 72.21 | 71.35 | 71.50 | 71.17 | -0.49% | 2,682,363 |
| Mar 9, 2026 | 71.08 | 72.03 | 70.64 | 71.85 | 71.52 | 0.28% | 3,580,832 |
| Mar 6, 2026 | 71.59 | 71.80 | 70.99 | 71.65 | 71.32 | -0.83% | 3,807,617 |
| Mar 5, 2026 | 72.77 | 72.89 | 71.79 | 72.25 | 71.91 | -1.27% | 3,093,648 |
| Mar 4, 2026 | 73.13 | 73.32 | 72.64 | 73.18 | 72.84 | 0.15% | 2,249,184 |
| Mar 3, 2026 | 72.83 | 73.34 | 72.14 | 73.07 | 72.73 | -1.02% | 4,660,567 |
| Mar 2, 2026 | 73.54 | 74.06 | 73.41 | 73.82 | 73.48 | -0.08% | 3,883,139 |
| Feb 27, 2026 | 73.30 | 73.91 | 73.14 | 73.88 | 73.54 | 0.26% | 1,757,645 |
| Feb 26, 2026 | 73.78 | 73.99 | 73.35 | 73.69 | 73.35 | 0.01% | 1,604,395 |
| Feb 25, 2026 | 73.67 | 73.78 | 73.28 | 73.68 | 73.34 | 0.20% | 1,138,705 |
| Feb 24, 2026 | 73.17 | 73.61 | 73.14 | 73.53 | 73.19 | 0.34% | 1,790,910 |
| Feb 23, 2026 | 73.61 | 74.06 | 73.11 | 73.28 | 72.94 | -0.69% | 1,468,757 |
| Feb 20, 2026 | 73.57 | 73.86 | 73.30 | 73.79 | 73.45 | 0.24% | 1,802,185 |
| Feb 19, 2026 | 73.55 | 73.80 | 73.34 | 73.61 | 73.27 | -0.19% | 1,446,215 |
| Feb 18, 2026 | 73.61 | 73.88 | 73.44 | 73.75 | 73.41 | 0.34% | 1,847,158 |
| Feb 17, 2026 | 73.74 | 73.97 | 73.19 | 73.50 | 73.16 | -0.16% | 1,927,579 |
| Feb 13, 2026 | 73.23 | 74.02 | 73.14 | 73.62 | 73.28 | 0.46% | 2,168,772 |
| Feb 12, 2026 | 74.12 | 74.28 | 73.24 | 73.28 | 72.94 | -0.99% | 2,276,901 |
| Feb 11, 2026 | 74.08 | 74.21 | 73.84 | 74.01 | 73.67 | 0.26% | 2,286,663 |
| Feb 10, 2026 | 73.90 | 74.14 | 73.78 | 73.82 | 73.48 | -0.08% | 1,909,149 |
| Feb 9, 2026 | 73.80 | 73.98 | 73.57 | 73.88 | 73.54 | -0.09% | 2,222,011 |
| Feb 6, 2026 | 73.19 | 74.04 | 73.13 | 73.95 | 73.61 | 1.78% | 2,825,477 |
| Feb 5, 2026 | 72.95 | 73.05 | 72.55 | 72.66 | 72.32 | -0.55% | 3,877,400 |
| Feb 4, 2026 | 72.74 | 73.26 | 72.66 | 73.06 | 72.72 | 0.76% | 3,761,899 |
| Feb 3, 2026 | 72.18 | 72.87 | 72.06 | 72.51 | 72.17 | 0.25% | 2,726,235 |
| Feb 2, 2026 | 71.76 | 72.41 | 71.68 | 72.33 | 71.99 | 0.70% | 2,252,109 |
| Jan 30, 2026 | 71.51 | 71.90 | 71.15 | 71.83 | 71.50 | 0.24% | 2,517,374 |
| Jan 29, 2026 | 71.67 | 72.02 | 71.28 | 71.66 | 71.33 | 0.34% | 2,996,234 |
| Jan 28, 2026 | 71.47 | 71.68 | 71.21 | 71.42 | 71.09 | -0.21% | 2,671,937 |
| Jan 27, 2026 | 71.30 | 71.61 | 71.22 | 71.57 | 71.24 | - | 1,743,655 |
| Jan 26, 2026 | 71.36 | 71.65 | 71.32 | 71.57 | 71.24 | 0.53% | 2,375,636 |
| Jan 23, 2026 | 71.25 | 71.26 | 70.92 | 71.19 | 70.86 | -0.24% | 1,705,283 |
| Jan 22, 2026 | 71.42 | 71.64 | 71.29 | 71.36 | 71.03 | 0.14% | 1,964,841 |
| Jan 21, 2026 | 70.72 | 71.47 | 70.65 | 71.26 | 70.93 | 1.05% | 4,373,239 |
| Jan 20, 2026 | 70.81 | 71.01 | 70.40 | 70.52 | 70.19 | -1.40% | 3,563,252 |
| Jan 16, 2026 | 71.44 | 71.66 | 71.35 | 71.52 | 71.19 | 0.04% | 2,908,462 |
| Jan 15, 2026 | 71.44 | 71.66 | 71.28 | 71.49 | 71.16 | 0.32% | 3,084,162 |
| Jan 14, 2026 | 70.80 | 71.27 | 70.80 | 71.26 | 70.93 | 0.45% | 2,088,884 |
| Jan 13, 2026 | 71.12 | 71.18 | 70.76 | 70.94 | 70.61 | -0.18% | 2,150,121 |
| Jan 12, 2026 | 70.74 | 71.12 | 70.54 | 71.07 | 70.74 | 0.14% | 2,021,032 |
| Jan 9, 2026 | 70.73 | 71.12 | 70.73 | 70.97 | 70.64 | 0.52% | 1,985,795 |
| Jan 8, 2026 | 69.90 | 70.73 | 69.86 | 70.60 | 70.27 | 0.84% | 2,549,612 |
| Jan 7, 2026 | 70.69 | 70.79 | 69.95 | 70.01 | 69.68 | -0.93% | 1,824,205 |
| Jan 6, 2026 | 70.11 | 70.76 | 70.11 | 70.67 | 70.34 | 0.67% | 1,978,432 |
| Jan 5, 2026 | 69.83 | 70.31 | 69.81 | 70.20 | 69.87 | 0.57% | 2,389,751 |
| Jan 2, 2026 | 69.55 | 69.88 | 69.15 | 69.80 | 69.47 | 0.55% | 2,213,390 |
| Dec 31, 2025 | 69.88 | 69.93 | 69.41 | 69.42 | 69.10 | -0.73% | 1,573,572 |
| Dec 30, 2025 | 70.03 | 70.06 | 69.85 | 69.93 | 69.60 | -0.17% | 1,454,790 |
| Dec 29, 2025 | 70.13 | 70.25 | 69.95 | 70.05 | 69.72 | -0.19% | 1,524,690 |
| Dec 26, 2025 | 70.16 | 70.23 | 69.95 | 70.18 | 69.85 | - | 1,088,094 |
| Dec 24, 2025 | 69.92 | 70.29 | 69.88 | 70.18 | 69.85 | 0.47% | 869,838 |
| Dec 23, 2025 | 69.72 | 69.96 | 69.70 | 69.85 | 69.52 | 0.07% | 1,751,615 |
| Dec 22, 2025 | 69.46 | 69.89 | 69.42 | 69.80 | 69.47 | 0.65% | 2,395,997 |
| Dec 19, 2025 | 69.23 | 69.57 | 69.21 | 69.35 | 69.03 | 0.23% | 2,315,603 |
| Dec 18, 2025 | 69.43 | 69.65 | 69.04 | 69.19 | 68.87 | -0.04% | 3,023,188 |
| Dec 17, 2025 | 69.41 | 69.63 | 69.11 | 69.22 | 68.90 | -0.14% | 2,354,842 |
| Dec 16, 2025 | 69.90 | 69.94 | 69.13 | 69.32 | 69.00 | -1.55% | 2,282,817 |
| Dec 15, 2025 | 70.49 | 70.61 | 70.13 | 70.41 | 69.64 | 0.24% | 2,137,787 |
| Dec 12, 2025 | 70.59 | 70.61 | 70.06 | 70.24 | 69.47 | -0.47% | 1,864,099 |
| Dec 11, 2025 | 70.05 | 70.61 | 70.05 | 70.57 | 69.80 | 0.71% | 2,102,086 |
| Dec 10, 2025 | 69.23 | 70.20 | 69.17 | 70.07 | 69.30 | 1.26% | 2,482,220 |
| Dec 9, 2025 | 69.40 | 69.75 | 69.16 | 69.20 | 68.44 | -0.22% | 1,541,775 |
| Dec 8, 2025 | 69.72 | 69.75 | 69.26 | 69.35 | 68.59 | -0.43% | 1,642,475 |
| Dec 5, 2025 | 69.77 | 70.03 | 69.61 | 69.65 | 68.89 | -0.10% | 1,162,780 |
| Dec 4, 2025 | 69.83 | 70.01 | 69.54 | 69.72 | 68.95 | -0.21% | 1,976,910 |
| Dec 3, 2025 | 69.28 | 69.94 | 69.25 | 69.87 | 69.10 | 0.94% | 1,301,454 |