iShares Core Dividend Growth ETF (DGRO) Historical Stock Data
50.67 ↓0.43 (-0.84%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, DGRO is up 0.04% a day on average. There have been 15 days where iShares Core Dividend Growth ETF closed green and 15 days where DGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 50.87 | 50.67 | ↓$0.20 (-0.39%) | 50.64 | 51.15 | 1.44M |
| 2023-01-27 | 51.15 | 51.10 | ↓$0.05 (-0.10%) | 50.96 | 51.40 | 2.85M |
| 2023-01-26 | 51.06 | 51.24 | ↑$0.18 (0.35%) | 50.80 | 51.27 | 5.85M |
| 2023-01-25 | 50.46 | 50.89 | ↑$0.43 (0.85%) | 50.19 | 50.90 | 1.84M |
| 2023-01-24 | 50.70 | 50.86 | ↑$0.16 (0.32%) | 50.45 | 50.98 | 1.94M |
| 2023-01-23 | 50.53 | 50.81 | ↑$0.28 (0.55%) | 50.45 | 51.12 | 3.47M |
| 2023-01-20 | 49.92 | 50.43 | ↑$0.51 (1.02%) | 49.68 | 50.45 | 1.34M |
| 2023-01-19 | 49.92 | 49.81 | ↓$0.11 (-0.22%) | 49.69 | 50.10 | 2.09M |
| 2023-01-18 | 51.20 | 50.24 | ↓$0.96 (-1.88%) | 50.21 | 51.26 | 1.84M |
| 2023-01-17 | 51.30 | 51.13 | ↓$0.17 (-0.33%) | 51.08 | 51.50 | 2.42M |
| 2023-01-13 | 50.89 | 51.41 | ↑$0.52 (1.02%) | 50.80 | 51.47 | 1.53M |
| 2023-01-12 | 51.28 | 51.23 | ↓$0.05 (-0.10%) | 50.88 | 51.45 | 2.60M |
| 2023-01-11 | 50.91 | 51.15 | ↑$0.24 (0.47%) | 50.73 | 51.17 | 1.70M |
| 2023-01-10 | 50.58 | 50.80 | ↑$0.22 (0.43%) | 50.32 | 50.80 | 1.93M |
| 2023-01-09 | 51.10 | 50.55 | ↓$0.55 (-1.08%) | 50.54 | 51.31 | 1.67M |
| 2023-01-06 | 50.22 | 50.93 | ↑$0.71 (1.41%) | 50.05 | 51.06 | 1.27M |
| 2023-01-05 | 49.94 | 49.80 | ↓$0.14 (-0.28%) | 49.66 | 50.02 | 1.62M |
| 2023-01-04 | 50.05 | 50.20 | ↑$0.15 (0.30%) | 49.83 | 50.49 | 1.44M |
| 2023-01-03 | 50.20 | 49.86 | ↓$0.34 (-0.68%) | 49.51 | 50.36 | 1.90M |
| 2022-12-30 | 49.95 | 50.00 | ↑$0.05 (0.10%) | 49.58 | 50.02 | 1.51M |
| 2022-12-29 | 49.85 | 50.18 | ↑$0.33 (0.66%) | 49.80 | 50.30 | 1.85M |
| 2022-12-28 | 50.15 | 49.57 | ↓$0.58 (-1.16%) | 49.54 | 50.31 | 1.89M |
| 2022-12-27 | 50.09 | 50.08 | ↓$0.01 (-0.02%) | 49.80 | 50.23 | 1.89M |
| 2022-12-23 | 49.63 | 50.02 | ↑$0.39 (0.79%) | 49.50 | 50.03 | 3.22M |
| 2022-12-22 | 49.81 | 49.71 | ↓$0.10 (-0.20%) | 48.99 | 49.88 | 1.71M |
| 2022-12-21 | 49.84 | 50.18 | ↑$0.34 (0.68%) | 49.81 | 50.30 | 1.70M |
| 2022-12-20 | 49.35 | 49.48 | ↑$0.13 (0.26%) | 49.20 | 49.69 | 2.01M |
| 2022-12-19 | 49.64 | 49.40 | ↓$0.24 (-0.48%) | 49.11 | 49.76 | 2.13M |
| 2022-12-16 | 49.71 | 49.62 | ↓$0.09 (-0.18%) | 49.27 | 49.85 | 1.69M |
| 2022-12-15 | 50.66 | 50.13 | ↓$0.53 (-1.05%) | 49.89 | 50.76 | 2.08M |
Create an account or log in to view more rows.
$DGRO we all speculate but nobody knows what going to happen.
$DGRO one of the poorest performed stocks for a big name.
$DGRO i hate money so im buying
$DGRO coming now
$DGRO push baby push!
$DGRO more shorts the better idc
$DGRO almost time for the running
$DGRO we need those buyers and volume.
$DGRO this sell-off is meh.
$DGRO not yet time to short