iShares Core Dividend Gro... (DGRO)
AMEX: DGRO
· Real-Time Price · USD
67.68
-0.36 (-0.53%)
At close: Sep 12, 2025, 3:59 PM
67.75
0.10%
After-hours: Sep 12, 2025, 07:43 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.92 | 68.01 | 67.68 | 67.69 | 67.69 | -0.51% | 1,238,267 |
| Sep 11, 2025 | 67.48 | 68.09 | 67.43 | 68.04 | 68.04 | 1.05% | 1,274,961 |
| Sep 10, 2025 | 67.22 | 67.43 | 67.05 | 67.33 | 67.33 | 0.51% | 1,648,489 |
| Sep 9, 2025 | 66.90 | 67.11 | 66.85 | 66.99 | 66.99 | 0.04% | 1,387,800 |
| Sep 8, 2025 | 67.00 | 67.00 | 66.62 | 66.96 | 66.96 | 0.00% | 2,072,139 |
| Sep 5, 2025 | 67.32 | 67.50 | 66.71 | 66.96 | 66.96 | -0.06% | 1,623,505 |
| Sep 4, 2025 | 66.67 | 67.00 | 66.52 | 67.00 | 67.00 | 0.69% | 1,824,935 |
| Sep 3, 2025 | 66.57 | 66.69 | 66.19 | 66.54 | 66.54 | -0.19% | 1,877,793 |
| Sep 2, 2025 | 66.55 | 66.67 | 66.19 | 66.67 | 66.67 | -0.39% | 5,203,600 |
| Aug 29, 2025 | 66.89 | 67.04 | 66.71 | 66.93 | 66.93 | 0.04% | 2,909,464 |
| Aug 28, 2025 | 67.01 | 67.03 | 66.66 | 66.90 | 66.90 | -0.04% | 1,479,001 |
| Aug 27, 2025 | 66.67 | 66.98 | 66.63 | 66.93 | 66.93 | 0.28% | 1,258,902 |
| Aug 26, 2025 | 66.49 | 66.77 | 66.46 | 66.74 | 66.74 | 0.29% | 2,376,506 |
| Aug 25, 2025 | 66.96 | 67.01 | 66.54 | 66.55 | 66.55 | -0.73% | 1,256,939 |
| Aug 22, 2025 | 66.43 | 67.20 | 66.43 | 67.04 | 67.04 | 1.41% | 2,705,246 |
| Aug 21, 2025 | 66.16 | 66.35 | 65.98 | 66.11 | 66.11 | -0.36% | 1,518,042 |
| Aug 20, 2025 | 66.38 | 66.55 | 66.18 | 66.35 | 66.35 | 0.09% | 1,776,800 |
| Aug 19, 2025 | 66.08 | 66.54 | 66.06 | 66.29 | 66.29 | 0.30% | 1,344,900 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.03 | 66.09 | 66.09 | -0.03% | 1,228,950 |
| Aug 15, 2025 | 66.40 | 66.40 | 66.02 | 66.11 | 66.11 | -0.18% | 1,771,886 |