iShares Core Dividend Growth ETF (DGRO) Historical Stock Data
56.31 ↓0.28 (-0.49%)
As of April 25, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, DGRO is down -0.11% a day on average. There have been 12 days where iShares Core Dividend Growth ETF closed green and 18 days where DGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 57.43 | 57.59 | ↑$0.16 (0.28%) | 57.39 | 57.75 | 1.96M |
| 2024-03-20 | 57.12 | 57.57 | ↑$0.45 (0.79%) | 57.06 | 57.61 | 1.26M |
| 2024-03-19 | 56.87 | 57.20 | ↑$0.33 (0.58%) | 56.83 | 57.25 | 1.11M |
| 2024-03-18 | 56.94 | 56.87 | ↓$0.07 (-0.12%) | 56.81 | 57.07 | 1.22M |
| 2024-03-15 | 56.61 | 56.76 | ↑$0.15 (0.26%) | 56.58 | 56.93 | 1.52M |
| 2024-03-14 | 57.27 | 56.95 | ↓$0.32 (-0.56%) | 56.65 | 57.30 | 1.48M |
| 2024-03-13 | 57.25 | 57.18 | ↓$0.07 (-0.12%) | 57.02 | 57.35 | 1.04M |
Create an account or log in to view more rows.
$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
$DGRO we all speculate but nobody knows what going to happen.