iShares Core Dividend Gro... (DGRO)
AMEX: DGRO
· Real-Time Price · USD
68.61
0.03 (0.04%)
At close: Oct 06, 2025, 1:54 PM
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.29 | 68.88 | 68.29 | 68.58 | 68.58 | 0.53% | 1,358,814 |
| Oct 2, 2025 | 68.25 | 68.38 | 67.98 | 68.22 | 68.22 | -0.16% | 1,603,751 |
| Oct 1, 2025 | 67.94 | 68.39 | 67.94 | 68.33 | 68.33 | 0.37% | 1,490,505 |
| Sep 30, 2025 | 67.68 | 68.13 | 67.57 | 68.08 | 68.08 | 0.53% | 1,454,802 |
| Sep 29, 2025 | 67.93 | 67.93 | 67.50 | 67.72 | 67.72 | -0.04% | 2,403,827 |
| Sep 26, 2025 | 67.47 | 67.82 | 67.46 | 67.75 | 67.75 | 0.70% | 1,749,681 |
| Sep 25, 2025 | 67.50 | 67.55 | 67.07 | 67.28 | 67.28 | -0.47% | 1,497,600 |
| Sep 24, 2025 | 67.71 | 67.81 | 67.53 | 67.60 | 67.60 | -0.13% | 1,561,432 |
| Sep 23, 2025 | 67.60 | 68.02 | 67.55 | 67.69 | 67.69 | 0.12% | 1,333,166 |
| Sep 22, 2025 | 67.39 | 67.71 | 67.31 | 67.61 | 67.61 | 0.07% | 1,201,828 |
| Sep 19, 2025 | 67.63 | 67.67 | 67.24 | 67.56 | 67.56 | 0.15% | 1,887,606 |
| Sep 18, 2025 | 67.39 | 67.67 | 67.25 | 67.46 | 67.46 | 0.13% | 2,082,108 |
| Sep 17, 2025 | 67.29 | 67.76 | 67.01 | 67.37 | 67.37 | 0.36% | 3,090,026 |
| Sep 16, 2025 | 67.34 | 67.42 | 67.05 | 67.13 | 67.13 | -0.71% | 1,334,851 |
| Sep 15, 2025 | 67.83 | 67.87 | 67.51 | 67.61 | 67.24 | -0.12% | 2,312,321 |
| Sep 12, 2025 | 67.92 | 68.01 | 67.68 | 67.69 | 67.32 | -0.51% | 1,238,845 |
| Sep 11, 2025 | 67.48 | 68.09 | 67.43 | 68.04 | 67.67 | 1.05% | 1,274,961 |
| Sep 10, 2025 | 67.22 | 67.43 | 67.05 | 67.33 | 66.96 | 0.51% | 1,648,489 |
| Sep 9, 2025 | 66.90 | 67.11 | 66.85 | 66.99 | 66.62 | 0.04% | 1,387,800 |
| Sep 8, 2025 | 67.00 | 67.00 | 66.62 | 66.96 | 66.59 | 0.00% | 2,072,139 |
Page 1 of 136