iShares Core Dividend Growth ETF (DGRO) Historical Stock Data
56.49 ↑0.46 (0.82%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGRO is down -0.17% a day on average. There have been 11 days where iShares Core Dividend Growth ETF closed green and 19 days where DGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.52 | 56.49 | ↓$0.03 (-0.05%) | 56.18 | 56.58 | 1.40M |
| 2024-05-02 | 56.13 | 56.03 | ↓$0.10 (-0.18%) | 55.70 | 56.18 | 1.67M |
| 2024-05-01 | 55.85 | 55.78 | ↓$0.07 (-0.13%) | 55.71 | 56.40 | 1.72M |
| 2024-04-30 | 56.42 | 55.95 | ↓$0.47 (-0.83%) | 55.94 | 56.47 | 1.40M |
| 2024-04-29 | 56.46 | 56.60 | ↑$0.14 (0.25%) | 56.35 | 56.65 | 1.62M |
| 2024-04-26 | 56.32 | 56.34 | ↑$0.02 (0.04%) | 56.26 | 56.52 | 1.02M |
| 2024-04-25 | 56.35 | 56.42 | ↑$0.07 (0.12%) | 56.03 | 56.50 | 1.43M |
| 2024-04-24 | 56.37 | 56.59 | ↑$0.22 (0.39%) | 56.25 | 56.67 | 1.09M |
| 2024-04-23 | 56.31 | 56.54 | ↑$0.23 (0.41%) | 56.23 | 56.64 | 1.03M |
| 2024-04-22 | 55.90 | 56.17 | ↑$0.27 (0.48%) | 55.69 | 56.46 | 1.33M |
| 2024-04-19 | 55.44 | 55.71 | ↑$0.27 (0.49%) | 55.44 | 55.82 | 1.46M |
| 2024-04-18 | 55.42 | 55.30 | ↓$0.12 (-0.22%) | 55.20 | 55.64 | 1.50M |
| 2024-04-17 | 55.51 | 55.26 | ↓$0.25 (-0.45%) | 55.08 | 55.59 | 1.27M |
| 2024-04-16 | 55.61 | 55.23 | ↓$0.38 (-0.68%) | 55.15 | 55.63 | 1.95M |
| 2024-04-15 | 56.36 | 55.51 | ↓$0.85 (-1.51%) | 55.37 | 56.44 | 1.76M |
| 2024-04-12 | 56.33 | 55.81 | ↓$0.52 (-0.92%) | 55.68 | 56.43 | 1.47M |
| 2024-04-11 | 56.77 | 56.59 | ↓$0.18 (-0.32%) | 56.25 | 56.83 | 1.79M |
| 2024-04-10 | 56.75 | 56.61 | ↓$0.14 (-0.25%) | 56.36 | 56.88 | 1.71M |
| 2024-04-09 | 57.31 | 57.29 | ↓$0.02 (-0.03%) | 56.81 | 57.37 | 1.31M |
| 2024-04-08 | 57.15 | 57.18 | ↑$0.03 (0.05%) | 57.10 | 57.28 | 1.24M |
| 2024-04-05 | 56.82 | 57.13 | ↑$0.31 (0.55%) | 56.75 | 57.32 | 1.59M |
| 2024-04-04 | 57.67 | 56.77 | ↓$0.90 (-1.56%) | 56.70 | 57.75 | 1.18M |
| 2024-04-03 | 57.41 | 57.35 | ↓$0.06 (-0.10%) | 57.21 | 57.57 | 1.26M |
| 2024-04-02 | 57.48 | 57.44 | ↓$0.04 (-0.07%) | 57.29 | 57.55 | 1.18M |
| 2024-04-01 | 58.10 | 57.74 | ↓$0.36 (-0.62%) | 57.67 | 58.10 | 1.25M |
| 2024-03-28 | 57.95 | 58.06 | ↑$0.11 (0.19%) | 57.89 | 58.19 | 1.23M |
| 2024-03-27 | 57.39 | 57.88 | ↑$0.49 (0.85%) | 57.38 | 57.89 | 2.94M |
| 2024-03-26 | 57.30 | 57.08 | ↓$0.22 (-0.38%) | 57.07 | 57.30 | 1.50M |
| 2024-03-25 | 57.29 | 57.16 | ↓$0.13 (-0.23%) | 57.16 | 57.39 | 1.44M |
| 2024-03-22 | 57.60 | 57.32 | ↓$0.28 (-0.49%) | 57.30 | 57.69 | 1.41M |
Create an account or log in to view more rows.
$DGRO Don't like that...
$DGRO ugh oh
we heatin back up
$DGRO COME ON!!! Ugh!
$DGRO let’s go!! Squeeze time
$DGRO Shorts talk the talk but cant walk the walk
$DGRO Bull trap
$DGRO How can this stock move so little? Damn
$DGRO very nice
$DGRO Market is down
No worries
$DGRO Very bullish action