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.

DateOpenCloseChangeLowHighVolume
2023-01-3050.8750.67↓$0.20 (-0.39%)50.6451.151.44M
2023-01-2751.1551.10↓$0.05 (-0.10%)50.9651.402.85M
2023-01-2651.0651.24↑$0.18 (0.35%)50.8051.275.85M
2023-01-2550.4650.89↑$0.43 (0.85%)50.1950.901.84M
2023-01-2450.7050.86↑$0.16 (0.32%)50.4550.981.94M
2023-01-2350.5350.81↑$0.28 (0.55%)50.4551.123.47M
2023-01-2049.9250.43↑$0.51 (1.02%)49.6850.451.34M
2023-01-1949.9249.81↓$0.11 (-0.22%)49.6950.102.09M
2023-01-1851.2050.24↓$0.96 (-1.88%)50.2151.261.84M
2023-01-1751.3051.13↓$0.17 (-0.33%)51.0851.502.42M
2023-01-1350.8951.41↑$0.52 (1.02%)50.8051.471.53M
2023-01-1251.2851.23↓$0.05 (-0.10%)50.8851.452.60M
2023-01-1150.9151.15↑$0.24 (0.47%)50.7351.171.70M
2023-01-1050.5850.80↑$0.22 (0.43%)50.3250.801.93M
2023-01-0951.1050.55↓$0.55 (-1.08%)50.5451.311.67M
2023-01-0650.2250.93↑$0.71 (1.41%)50.0551.061.27M
2023-01-0549.9449.80↓$0.14 (-0.28%)49.6650.021.62M
2023-01-0450.0550.20↑$0.15 (0.30%)49.8350.491.44M
2023-01-0350.2049.86↓$0.34 (-0.68%)49.5150.361.90M
2022-12-3049.9550.00↑$0.05 (0.10%)49.5850.021.51M
2022-12-2949.8550.18↑$0.33 (0.66%)49.8050.301.85M
2022-12-2850.1549.57↓$0.58 (-1.16%)49.5450.311.89M
2022-12-2750.0950.08↓$0.01 (-0.02%)49.8050.231.89M
2022-12-2349.6350.02↑$0.39 (0.79%)49.5050.033.22M
2022-12-2249.8149.71↓$0.10 (-0.20%)48.9949.881.71M
2022-12-2149.8450.18↑$0.34 (0.68%)49.8150.301.70M
2022-12-2049.3549.48↑$0.13 (0.26%)49.2049.692.01M
2022-12-1949.6449.40↓$0.24 (-0.48%)49.1149.762.13M
2022-12-1649.7149.62↓$0.09 (-0.18%)49.2749.851.69M
2022-12-1550.6650.13↓$0.53 (-1.05%)49.8950.762.08M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$DGRO we all speculate but nobody knows what going to happen.

0 Like Report
rikishiiiii

$DGRO one of the poorest performed stocks for a big name.

0 Like Report
micmic

$DGRO we need those buyers and volume.

0 Like Report