iShares Core Dividend Gro... (DGRO)
61.63
-0.15 (-0.24%)
At close: Apr 01, 2025, 3:59 PM
62.00
0.61%
After-hours: Apr 01, 2025, 07:56 PM EDT
ARES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 61.63 | 61.90 | 61.16 | 61.61 | -0.17 | -0.28% | 1,788,914 |
| Mar 31, 2025 | 60.84 | 62.02 | 60.84 | 61.78 | 0.63 | 1.03% | 1,472,600 |
| Mar 28, 2025 | 61.80 | 61.91 | 61.08 | 61.15 | -0.72 | -1.16% | 1,216,310 |
| Mar 27, 2025 | 61.90 | 62.14 | 61.69 | 61.87 | -0.06 | -0.10% | 1,133,977 |
| Mar 26, 2025 | 62.04 | 62.36 | 61.83 | 61.93 | 0.01 | 0.02% | 1,275,300 |
| Mar 25, 2025 | 62.24 | 62.25 | 61.73 | 61.92 | -0.24 | -0.39% | 1,089,900 |
| Mar 24, 2025 | 61.96 | 62.25 | 61.83 | 62.16 | 0.64 | 1.04% | 1,365,984 |
| Mar 21, 2025 | 61.38 | 61.56 | 61.06 | 61.52 | -0.20 | -0.32% | 1,555,624 |
| Mar 20, 2025 | 61.58 | 62.03 | 61.48 | 61.72 | -0.21 | -0.34% | 1,541,816 |
| Mar 19, 2025 | 61.64 | 62.15 | 61.42 | 61.93 | 0.38 | 0.62% | 1,315,800 |
| Mar 18, 2025 | 61.77 | 61.81 | 61.31 | 61.55 | -0.63 | -1.01% | 1,325,110 |
| Mar 17, 2025 | 61.42 | 62.37 | 61.42 | 62.18 | 0.64 | 1.04% | 1,198,080 |
| Mar 14, 2025 | 60.94 | 61.62 | 60.76 | 61.54 | 0.87 | 1.43% | 1,303,569 |
| Mar 13, 2025 | 61.12 | 61.38 | 60.51 | 60.67 | -0.49 | -0.80% | 2,273,714 |
| Mar 12, 2025 | 61.66 | 61.74 | 60.86 | 61.16 | -0.43 | -0.70% | 3,073,241 |
| Mar 11, 2025 | 62.40 | 62.43 | 61.33 | 61.59 | -0.88 | -1.41% | 3,456,700 |
| Mar 10, 2025 | 62.73 | 63.34 | 62.05 | 62.47 | -0.84 | -1.33% | 1,887,201 |
| Mar 7, 2025 | 62.48 | 63.44 | 62.47 | 63.31 | 0.71 | 1.13% | 2,039,123 |
| Mar 6, 2025 | 62.51 | 62.86 | 62.18 | 62.60 | -0.44 | -0.70% | 2,561,516 |
| Mar 5, 2025 | 62.54 | 63.24 | 61.34 | 63.04 | 0.44 | 0.70% | 2,458,326 |
| Mar 4, 2025 | 63.49 | 63.51 | 62.47 | 62.60 | -1.06 | -1.67% | 3,497,049 |
| Mar 3, 2025 | 64.28 | 64.48 | 63.31 | 63.66 | -0.46 | -0.72% | 1,845,925 |
| Feb 28, 2025 | 63.51 | 64.17 | 63.10 | 64.12 | 0.78 | 1.23% | 1,527,400 |
| Feb 27, 2025 | 63.63 | 64.08 | 63.30 | 63.34 | -0.26 | -0.41% | 1,137,831 |
| Feb 26, 2025 | 63.89 | 64.00 | 63.42 | 63.60 | -0.29 | -0.45% | 1,218,907 |
| Feb 25, 2025 | 63.82 | 64.04 | 63.59 | 63.89 | 0.19 | 0.30% | 1,427,909 |
| Feb 24, 2025 | 63.86 | 64.04 | 63.66 | 63.70 | -0.06 | -0.09% | 1,711,370 |
| Feb 21, 2025 | 64.21 | 64.22 | 63.72 | 63.76 | -0.50 | -0.78% | 1,451,714 |
| Feb 20, 2025 | 64.23 | 64.31 | 63.92 | 64.26 | -0.16 | -0.25% | 1,325,125 |
| Feb 19, 2025 | 64.00 | 64.43 | 63.96 | 64.42 | 0.32 | 0.50% | 2,911,367 |
| Feb 18, 2025 | 63.74 | 64.10 | 63.64 | 64.10 | 0.29 | 0.45% | 1,549,299 |
| Feb 14, 2025 | 64.09 | 64.21 | 63.77 | 63.81 | -0.26 | -0.41% | 1,722,802 |
| Feb 13, 2025 | 63.81 | 64.09 | 63.63 | 64.07 | 0.48 | 0.75% | 1,740,455 |
| Feb 12, 2025 | 63.37 | 63.71 | 63.33 | 63.59 | -0.38 | -0.59% | 1,385,900 |
| Feb 11, 2025 | 63.45 | 63.97 | 63.37 | 63.97 | 0.42 | 0.66% | 968,438 |
| Feb 10, 2025 | 63.56 | 63.56 | 63.22 | 63.55 | 0.27 | 0.43% | 1,260,723 |
| Feb 7, 2025 | 63.80 | 63.87 | 63.23 | 63.28 | -0.41 | -0.64% | 1,456,448 |
| Feb 6, 2025 | 63.91 | 63.92 | 63.41 | 63.69 | -0.11 | -0.17% | 1,336,799 |
| Feb 5, 2025 | 63.46 | 63.81 | 63.16 | 63.80 | 0.51 | 0.81% | 1,315,500 |
| Feb 4, 2025 | 63.00 | 63.40 | 62.93 | 63.29 | 0.01 | 0.02% | 1,457,236 |
| Feb 3, 2025 | 62.73 | 63.51 | 62.53 | 63.28 | -0.19 | -0.30% | 2,100,469 |
| Jan 31, 2025 | 63.86 | 64.03 | 63.38 | 63.47 | -0.27 | -0.42% | 1,370,800 |
| Jan 30, 2025 | 63.52 | 63.88 | 63.37 | 63.74 | 0.63 | 1.00% | 1,381,041 |
| Jan 29, 2025 | 63.19 | 63.53 | 63.02 | 63.11 | -0.11 | -0.17% | 3,471,104 |
| Jan 28, 2025 | 63.54 | 63.58 | 63.14 | 63.22 | -0.40 | -0.63% | 4,118,608 |
| Jan 27, 2025 | 62.96 | 63.63 | 62.96 | 63.62 | 0.29 | 0.46% | 1,846,200 |
| Jan 24, 2025 | 63.30 | 63.49 | 63.23 | 63.33 | -0.02 | -0.03% | 1,330,148 |
| Jan 23, 2025 | 62.99 | 63.35 | 62.90 | 63.35 | 0.45 | 0.72% | 1,255,591 |
| Jan 22, 2025 | 63.16 | 63.19 | 62.88 | 62.90 | -0.21 | -0.33% | 1,677,844 |
| Jan 21, 2025 | 62.77 | 63.14 | 62.70 | 63.11 | 0.52 | 0.83% | 1,890,500 |