iShares Core Dividend Growth ETF (DGRO) Historical Stock Data
59.93 ↑0.68 (1.15%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGRO is up 0.10% a day on average. There have been 18 days where iShares Core Dividend Growth ETF closed green and 12 days where DGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 59.53 | 59.93 | ↑$0.40 (0.67%) | 59.51 | 60.19 | 669.08K |
| 2024-07-25 | 59.06 | 59.25 | ↑$0.19 (0.32%) | 59.03 | 59.87 | 1.10M |
| 2024-07-24 | 59.19 | 58.98 | ↓$0.21 (-0.35%) | 58.91 | 59.31 | 2.22M |
| 2024-07-23 | 59.48 | 59.30 | ↓$0.18 (-0.30%) | 59.26 | 59.53 | 2.09M |
| 2024-07-22 | 59.54 | 59.59 | ↑$0.05 (0.08%) | 59.26 | 59.63 | 845.38K |
| 2024-07-19 | 59.79 | 59.35 | ↓$0.44 (-0.74%) | 59.28 | 59.79 | 730.85K |
| 2024-07-18 | 60.10 | 59.72 | ↓$0.38 (-0.63%) | 59.66 | 60.56 | 1.05M |
| 2024-07-17 | 59.80 | 60.29 | ↑$0.49 (0.82%) | 59.80 | 60.45 | 3.85M |
| 2024-07-16 | 59.38 | 60.10 | ↑$0.72 (1.21%) | 59.33 | 60.10 | 1.41M |
| 2024-07-15 | 59.22 | 59.23 | ↑$0.01 (0.02%) | 59.15 | 59.50 | 0.99M |
| 2024-07-12 | 58.87 | 59.03 | ↑$0.16 (0.27%) | 58.83 | 59.37 | 0.95M |
| 2024-07-11 | 58.40 | 58.66 | ↑$0.26 (0.45%) | 58.35 | 58.75 | 1.04M |
| 2024-07-10 | 57.80 | 58.33 | ↑$0.53 (0.92%) | 57.76 | 58.35 | 1.01M |
| 2024-07-09 | 57.74 | 57.76 | ↑$0.02 (0.03%) | 57.61 | 57.97 | 1.78M |
| 2024-07-08 | 57.79 | 57.78 | ↓$0.01 (-0.02%) | 57.66 | 57.98 | 810.57K |
| 2024-07-05 | 57.76 | 57.76 | ↑$0.00 (0.00%) | 57.42 | 57.78 | 715.22K |
| 2024-07-03 | 57.76 | 57.70 | ↓$0.06 (-0.10%) | 57.64 | 57.88 | 528.81K |
| 2024-07-02 | 57.46 | 57.68 | ↑$0.22 (0.38%) | 57.37 | 57.69 | 1.59M |
| 2024-07-01 | 57.80 | 57.47 | ↓$0.33 (-0.57%) | 57.38 | 58.05 | 1.10M |
| 2024-06-28 | 57.74 | 57.61 | ↓$0.13 (-0.23%) | 57.44 | 57.99 | 1.26M |
| 2024-06-27 | 57.69 | 57.58 | ↓$0.11 (-0.19%) | 57.34 | 57.70 | 1.07M |
| 2024-06-26 | 57.63 | 57.64 | ↑$0.01 (0.02%) | 57.45 | 57.73 | 0.90M |
| 2024-06-25 | 58.14 | 57.77 | ↓$0.37 (-0.64%) | 57.59 | 58.14 | 0.97M |
| 2024-06-24 | 57.94 | 58.16 | ↑$0.22 (0.38%) | 57.90 | 58.45 | 891.91K |
| 2024-06-21 | 57.97 | 57.80 | ↓$0.17 (-0.29%) | 57.78 | 58.02 | 773.75K |
| 2024-06-20 | 57.76 | 57.92 | ↑$0.16 (0.28%) | 57.69 | 58.03 | 1.07M |
| 2024-06-18 | 57.70 | 57.75 | ↑$0.05 (0.09%) | 57.65 | 57.90 | 1.74M |
| 2024-06-17 | 57.16 | 57.67 | ↑$0.51 (0.89%) | 57.05 | 57.73 | 1.28M |
| 2024-06-14 | 57.08 | 57.22 | ↑$0.14 (0.25%) | 56.84 | 57.23 | 1.26M |
| 2024-06-13 | 57.38 | 57.30 | ↓$0.08 (-0.14%) | 57.01 | 57.40 | 1.15M |
Create an account or log in to view more rows.
$DGRO Looking for this cup to breakout.
$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