iShares Core Dividend Growth ETF (DGRO)
NYSEARCA: DGRO · Real-Time Price · USD
75.80
+0.33 (0.44%)
At close: Jun 26, 2026, 4:00 PM EDT
75.76
-0.04 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.50 | 76.04 | 75.50 | 75.80 | 75.80 | 0.44% | 1,271,998 |
| Jun 25, 2026 | 75.51 | 76.24 | 75.39 | 75.47 | 75.47 | 0.31% | 1,307,705 |
| Jun 24, 2026 | 75.20 | 75.57 | 75.03 | 75.24 | 75.24 | 0.16% | 1,299,864 |
| Jun 23, 2026 | 75.01 | 75.23 | 74.69 | 75.12 | 75.12 | 0.32% | 1,873,110 |
| Jun 22, 2026 | 74.90 | 75.17 | 74.82 | 74.88 | 74.88 | 0.08% | 1,495,482 |
| Jun 18, 2026 | 75.39 | 75.40 | 74.75 | 74.82 | 74.82 | -0.23% | 1,873,459 |
| Jun 17, 2026 | 75.69 | 76.05 | 74.76 | 74.99 | 74.99 | -1.07% | 3,178,804 |
| Jun 16, 2026 | 75.80 | 76.08 | 75.67 | 75.80 | 75.80 | 0.22% | 1,726,592 |
| Jun 15, 2026 | 75.84 | 75.96 | 75.53 | 75.63 | 75.63 | 0.07% | 1,596,819 |
| Jun 12, 2026 | 75.71 | 76.06 | 75.41 | 75.91 | 75.58 | 0.69% | 1,811,465 |
| Jun 11, 2026 | 75.07 | 75.73 | 74.86 | 75.39 | 75.06 | 0.87% | 2,191,180 |
| Jun 10, 2026 | 75.31 | 75.54 | 74.72 | 74.74 | 74.41 | -0.78% | 1,674,834 |
| Jun 9, 2026 | 75.17 | 75.48 | 74.55 | 75.33 | 75.00 | 0.51% | 1,894,829 |
| Jun 8, 2026 | 75.34 | 75.63 | 74.93 | 74.95 | 74.62 | -0.29% | 1,315,998 |
| Jun 5, 2026 | 75.77 | 75.84 | 75.12 | 75.17 | 74.84 | -0.78% | 1,546,797 |
| Jun 4, 2026 | 75.51 | 75.81 | 75.42 | 75.76 | 75.43 | 0.81% | 1,238,777 |
| Jun 3, 2026 | 75.15 | 75.46 | 75.08 | 75.15 | 74.82 | -0.28% | 1,249,210 |
| Jun 2, 2026 | 74.68 | 75.41 | 74.59 | 75.36 | 75.03 | 0.83% | 1,418,717 |
| Jun 1, 2026 | 74.68 | 74.85 | 74.46 | 74.74 | 74.41 | -0.24% | 1,516,738 |
| May 29, 2026 | 74.78 | 74.97 | 74.69 | 74.92 | 74.59 | 0.33% | 990,602 |
| May 28, 2026 | 74.56 | 74.86 | 74.37 | 74.67 | 74.34 | 0.13% | 1,129,371 |
| May 27, 2026 | 74.65 | 74.87 | 74.52 | 74.57 | 74.25 | -0.05% | 1,225,002 |
| May 26, 2026 | 74.98 | 75.03 | 74.56 | 74.61 | 74.29 | -0.32% | 1,427,665 |
| May 22, 2026 | 74.51 | 74.98 | 74.46 | 74.85 | 74.52 | 0.94% | 1,319,483 |
| May 21, 2026 | 73.71 | 74.18 | 73.37 | 74.15 | 73.83 | 0.37% | 1,386,389 |
| May 20, 2026 | 73.51 | 73.99 | 73.34 | 73.88 | 73.56 | 0.46% | 1,483,646 |
| May 19, 2026 | 73.55 | 73.89 | 73.30 | 73.54 | 73.22 | -0.34% | 1,417,615 |
| May 18, 2026 | 73.34 | 73.81 | 73.21 | 73.79 | 73.47 | 0.59% | 1,511,414 |
| May 15, 2026 | 73.63 | 73.78 | 73.31 | 73.36 | 73.04 | -0.60% | 1,093,769 |
| May 14, 2026 | 73.47 | 73.99 | 73.47 | 73.80 | 73.48 | 0.86% | 1,355,659 |
| May 13, 2026 | 73.08 | 73.27 | 72.88 | 73.17 | 72.85 | -0.29% | 1,238,290 |
| May 12, 2026 | 73.23 | 73.48 | 72.70 | 73.38 | 73.06 | 0.33% | 1,670,108 |
| May 11, 2026 | 73.07 | 73.30 | 72.95 | 73.14 | 72.82 | 0.19% | 1,608,953 |
| May 8, 2026 | 73.32 | 73.45 | 72.90 | 73.00 | 72.68 | -0.11% | 1,302,661 |
| May 7, 2026 | 73.53 | 73.60 | 72.97 | 73.08 | 72.76 | -0.68% | 1,692,938 |
| May 6, 2026 | 73.60 | 73.73 | 73.42 | 73.58 | 73.26 | 0.30% | 1,466,280 |
| May 5, 2026 | 73.08 | 73.56 | 72.83 | 73.36 | 73.04 | 0.69% | 1,239,939 |
| May 4, 2026 | 73.14 | 73.45 | 72.73 | 72.86 | 72.54 | -0.78% | 1,701,651 |
| May 1, 2026 | 73.92 | 74.03 | 73.41 | 73.43 | 73.11 | -0.35% | 1,490,398 |
| Apr 30, 2026 | 72.61 | 73.80 | 72.61 | 73.69 | 73.37 | 1.35% | 1,563,912 |
| Apr 29, 2026 | 72.61 | 72.76 | 72.46 | 72.71 | 72.39 | 0.07% | 1,368,626 |
| Apr 28, 2026 | 72.92 | 73.03 | 72.55 | 72.66 | 72.34 | 0.10% | 1,233,904 |
| Apr 27, 2026 | 72.57 | 73.00 | 72.54 | 72.59 | 72.27 | -0.26% | 1,349,284 |
| Apr 24, 2026 | 73.16 | 73.20 | 72.63 | 72.78 | 72.46 | -0.51% | 1,562,538 |
| Apr 23, 2026 | 72.89 | 73.28 | 72.65 | 73.15 | 72.83 | 0.32% | 1,653,823 |
| Apr 22, 2026 | 73.09 | 73.27 | 72.73 | 72.92 | 72.60 | 0.22% | 1,919,581 |
| Apr 21, 2026 | 73.35 | 73.36 | 72.65 | 72.76 | 72.44 | -0.52% | 1,157,571 |
| Apr 20, 2026 | 73.16 | 73.38 | 73.00 | 73.14 | 72.82 | -0.07% | 1,490,851 |
| Apr 17, 2026 | 72.78 | 73.43 | 72.68 | 73.19 | 72.87 | 0.95% | 2,143,337 |
| Apr 16, 2026 | 72.33 | 72.62 | 72.31 | 72.50 | 72.18 | 0.19% | 2,422,297 |
| Apr 15, 2026 | 72.42 | 72.50 | 72.08 | 72.36 | 72.04 | 0.01% | 1,213,063 |
| Apr 14, 2026 | 72.10 | 72.43 | 71.96 | 72.35 | 72.03 | 0.08% | 1,636,972 |
| Apr 13, 2026 | 71.60 | 72.29 | 71.45 | 72.29 | 71.98 | 0.72% | 1,250,581 |
| Apr 10, 2026 | 72.36 | 72.36 | 71.68 | 71.77 | 71.46 | -0.71% | 1,500,628 |
| Apr 9, 2026 | 71.72 | 72.48 | 71.70 | 72.28 | 71.97 | 0.36% | 1,469,379 |
| Apr 8, 2026 | 71.47 | 72.03 | 71.43 | 72.02 | 71.71 | 2.07% | 1,568,809 |
| Apr 7, 2026 | 70.54 | 70.62 | 70.18 | 70.56 | 70.25 | -0.08% | 2,118,055 |
| Apr 6, 2026 | 70.22 | 70.62 | 70.14 | 70.62 | 70.31 | 0.44% | 1,584,144 |
| Apr 2, 2026 | 69.78 | 70.56 | 69.66 | 70.31 | 70.00 | 0.16% | 2,611,548 |
| Apr 1, 2026 | 70.30 | 70.47 | 70.10 | 70.20 | 69.89 | 0.03% | 2,820,957 |
| Mar 31, 2026 | 69.59 | 70.24 | 69.24 | 70.18 | 69.87 | 1.74% | 3,891,136 |
| Mar 30, 2026 | 69.46 | 69.54 | 68.76 | 68.98 | 68.68 | 0.12% | 2,461,685 |
| Mar 27, 2026 | 69.50 | 69.60 | 68.75 | 68.90 | 68.60 | -1.05% | 3,286,419 |
| Mar 26, 2026 | 69.77 | 70.28 | 69.60 | 69.63 | 69.33 | -0.60% | 1,861,219 |
| Mar 25, 2026 | 70.13 | 70.36 | 69.68 | 70.05 | 69.74 | 0.47% | 3,072,819 |
| Mar 24, 2026 | 69.07 | 70.09 | 69.04 | 69.72 | 69.42 | 0.32% | 2,832,867 |
| Mar 23, 2026 | 69.88 | 70.16 | 69.41 | 69.50 | 69.20 | 0.80% | 5,658,409 |
| Mar 20, 2026 | 69.51 | 69.72 | 68.68 | 68.95 | 68.65 | -0.86% | 4,409,738 |
| Mar 19, 2026 | 69.40 | 69.92 | 69.24 | 69.55 | 69.25 | -0.16% | 4,960,398 |
| Mar 18, 2026 | 70.49 | 70.51 | 69.63 | 69.66 | 69.36 | -1.50% | 3,604,255 |
| Mar 17, 2026 | 71.12 | 71.26 | 70.68 | 70.72 | 70.41 | 0.02% | 1,801,592 |
| Mar 16, 2026 | 71.08 | 71.34 | 70.89 | 71.04 | 70.40 | 0.65% | 2,516,271 |
| Mar 13, 2026 | 70.92 | 71.30 | 70.49 | 70.58 | 69.95 | 0.03% | 4,268,309 |
| Mar 12, 2026 | 70.77 | 71.13 | 70.55 | 70.56 | 69.93 | -1.02% | 3,402,842 |
| Mar 11, 2026 | 71.41 | 71.46 | 70.97 | 71.29 | 70.65 | -0.29% | 2,110,927 |
| Mar 10, 2026 | 71.73 | 72.21 | 71.35 | 71.50 | 70.86 | -0.49% | 2,682,363 |
| Mar 9, 2026 | 71.08 | 72.03 | 70.64 | 71.85 | 71.20 | 0.28% | 3,580,832 |
| Mar 6, 2026 | 71.59 | 71.80 | 70.99 | 71.65 | 71.01 | -0.83% | 3,807,617 |
| Mar 5, 2026 | 72.77 | 72.89 | 71.79 | 72.25 | 71.60 | -1.27% | 3,093,648 |
| Mar 4, 2026 | 73.13 | 73.32 | 72.64 | 73.18 | 72.52 | 0.15% | 2,249,184 |
| Mar 3, 2026 | 72.83 | 73.34 | 72.14 | 73.07 | 72.41 | -1.02% | 4,660,567 |
| Mar 2, 2026 | 73.54 | 74.06 | 73.41 | 73.82 | 73.16 | -0.08% | 3,883,139 |
| Feb 27, 2026 | 73.30 | 73.91 | 73.14 | 73.88 | 73.22 | 0.26% | 1,757,645 |
| Feb 26, 2026 | 73.78 | 73.99 | 73.35 | 73.69 | 73.03 | 0.01% | 1,604,395 |
| Feb 25, 2026 | 73.67 | 73.78 | 73.28 | 73.68 | 73.02 | 0.20% | 1,138,705 |
| Feb 24, 2026 | 73.17 | 73.61 | 73.14 | 73.53 | 72.87 | 0.34% | 1,790,910 |
| Feb 23, 2026 | 73.61 | 74.06 | 73.11 | 73.28 | 72.62 | -0.69% | 1,468,757 |
| Feb 20, 2026 | 73.57 | 73.86 | 73.30 | 73.79 | 73.13 | 0.24% | 1,802,185 |
| Feb 19, 2026 | 73.55 | 73.80 | 73.34 | 73.61 | 72.95 | -0.19% | 1,446,215 |
| Feb 18, 2026 | 73.61 | 73.88 | 73.44 | 73.75 | 73.09 | 0.34% | 1,847,158 |
| Feb 17, 2026 | 73.74 | 73.97 | 73.19 | 73.50 | 72.84 | -0.16% | 1,927,579 |
| Feb 13, 2026 | 73.23 | 74.02 | 73.14 | 73.62 | 72.96 | 0.46% | 2,168,772 |
| Feb 12, 2026 | 74.12 | 74.28 | 73.24 | 73.28 | 72.62 | -0.99% | 2,276,901 |
| Feb 11, 2026 | 74.08 | 74.21 | 73.84 | 74.01 | 73.34 | 0.26% | 2,286,663 |
| Feb 10, 2026 | 73.90 | 74.14 | 73.78 | 73.82 | 73.16 | -0.08% | 1,909,149 |
| Feb 9, 2026 | 73.80 | 73.98 | 73.57 | 73.88 | 73.22 | -0.09% | 2,222,011 |
| Feb 6, 2026 | 73.19 | 74.04 | 73.13 | 73.95 | 73.28 | 1.78% | 2,825,477 |
| Feb 5, 2026 | 72.95 | 73.05 | 72.55 | 72.66 | 72.01 | -0.55% | 3,877,400 |
| Feb 4, 2026 | 72.74 | 73.26 | 72.66 | 73.06 | 72.40 | 0.76% | 3,761,899 |
| Feb 3, 2026 | 72.18 | 72.87 | 72.06 | 72.51 | 71.86 | 0.25% | 2,726,235 |