iShares Core Dividend Growth ETF (DGRO) Historical Stock Data
70.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGRO is up 0.03% a day on average. There have been 16 days where iShares Core Dividend Growth ETF closed green and 14 days where DGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 69.92 | 70.18 | ↑$0.26 (0.37%) | 69.88 | 70.29 | 868.95K |
| 2025-12-23 | 69.72 | 69.85 | ↑$0.13 (0.19%) | 69.70 | 69.96 | 1.74M |
| 2025-12-22 | 69.46 | 69.80 | ↑$0.34 (0.49%) | 69.42 | 69.89 | 2.36M |
| 2025-12-19 | 69.23 | 69.35 | ↑$0.12 (0.17%) | 69.21 | 69.57 | 2.27M |
| 2025-12-18 | 69.43 | 69.19 | ↓$0.24 (-0.35%) | 69.04 | 69.65 | 3.02M |
| 2025-12-17 | 69.41 | 69.22 | ↓$0.19 (-0.27%) | 69.11 | 69.63 | 2.35M |
| 2025-12-16 | 69.90 | 69.32 | ↓$0.58 (-0.83%) | 69.12 | 69.94 | 2.28M |
| 2025-12-15 | 70.49 | 70.41 | ↓$0.08 (-0.11%) | 70.13 | 70.61 | 2.11M |
| 2025-12-12 | 70.59 | 70.24 | ↓$0.35 (-0.50%) | 70.06 | 70.61 | 1.85M |
| 2025-12-11 | 70.05 | 70.57 | ↑$0.52 (0.74%) | 70.05 | 70.61 | 2.10M |
| 2025-12-10 | 69.23 | 70.07 | ↑$0.84 (1.21%) | 69.17 | 70.20 | 2.45M |
| 2025-12-09 | 69.40 | 69.20 | ↓$0.20 (-0.29%) | 69.17 | 69.74 | 1.53M |
| 2025-12-08 | 69.72 | 69.35 | ↓$0.37 (-0.53%) | 69.26 | 69.75 | 1.64M |
| 2025-12-05 | 69.83 | 69.65 | ↓$0.18 (-0.26%) | 69.61 | 70.03 | 1.16M |
| 2025-12-04 | 69.83 | 69.72 | ↓$0.11 (-0.16%) | 69.54 | 70.01 | 1.98M |
| 2025-12-03 | 69.28 | 69.87 | ↑$0.59 (0.85%) | 69.26 | 69.94 | 1.30M |
| 2025-12-02 | 69.40 | 69.22 | ↓$0.18 (-0.26%) | 69.00 | 69.42 | 1.83M |
| 2025-12-01 | 69.53 | 69.35 | ↓$0.18 (-0.26%) | 69.30 | 69.80 | 1.79M |
| 2025-11-28 | 69.56 | 69.93 | ↑$0.37 (0.53%) | 69.55 | 69.94 | 700.51K |
| 2025-11-26 | 69.18 | 69.54 | ↑$0.36 (0.52%) | 69.16 | 69.74 | 1.86M |
| 2025-11-25 | 68.44 | 69.11 | ↑$0.67 (0.98%) | 68.42 | 69.21 | 1.89M |
| 2025-11-24 | 68.17 | 68.24 | ↑$0.07 (0.10%) | 67.90 | 68.48 | 1.85M |
| 2025-11-21 | 67.45 | 68.07 | ↑$0.62 (0.92%) | 67.35 | 68.47 | 4.06M |
| 2025-11-20 | 68.21 | 67.18 | ↓$1.03 (-1.51%) | 67.16 | 68.50 | 3.16M |
| 2025-11-19 | 67.68 | 67.74 | ↑$0.06 (0.09%) | 67.47 | 67.99 | 1.63M |
| 2025-11-18 | 67.66 | 67.74 | ↑$0.08 (0.12%) | 67.45 | 68.10 | 3.52M |
| 2025-11-17 | 68.32 | 67.83 | ↓$0.49 (-0.72%) | 67.65 | 68.54 | 1.69M |
| 2025-11-14 | 68.33 | 68.43 | ↑$0.10 (0.15%) | 68.03 | 68.73 | 1.88M |
| 2025-11-13 | 69.09 | 68.59 | ↓$0.50 (-0.72%) | 68.52 | 69.29 | 1.66M |
| 2025-11-12 | 68.91 | 69.16 | ↑$0.25 (0.36%) | 68.88 | 69.30 | 1.21M |
Create an account or log in to view more rows.
$DGRO I think I like this stock more everyday
$DGRO unstoppable up wow
$DGRO Yolo
$DGRO this stock has me so excited i cant sleep!!
$DGRO Rug pull soon?
$DGRO upupup!
$DGRO Bearish..
$DGRO i like the stock
$DGRO -
Buy
buy
buy!
$DGRO wtf?