iShares Core Dividend Growth ETF (DGRO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 56.32 | 56.52 | 56.26 | 56.34 | 56.34 | 1,020,840 |
| 25 Apr 2024 | 56.35 | 56.50 | 56.03 | 56.42 | 56.42 | 1,434,900 |
| 24 Apr 2024 | 56.37 | 56.67 | 56.25 | 56.59 | 56.59 | 1,086,200 |
| 23 Apr 2024 | 56.31 | 56.64 | 56.23 | 56.54 | 56.54 | 1,027,600 |
| 22 Apr 2024 | 55.90 | 56.47 | 55.69 | 56.17 | 56.17 | 1,366,800 |
| 19 Apr 2024 | 55.44 | 55.82 | 55.44 | 55.71 | 55.71 | 1,462,600 |
| 18 Apr 2024 | 55.42 | 55.65 | 55.20 | 55.30 | 55.30 | 1,498,500 |
| 17 Apr 2024 | 55.51 | 55.59 | 55.08 | 55.26 | 55.26 | 1,272,700 |
| 16 Apr 2024 | 55.61 | 55.63 | 55.15 | 55.23 | 55.23 | 3,231,800 |
| 15 Apr 2024 | 56.36 | 56.44 | 55.37 | 55.51 | 55.51 | 1,757,200 |
| 12 Apr 2024 | 56.33 | 56.43 | 55.68 | 55.81 | 55.81 | 1,472,300 |
| 11 Apr 2024 | 56.77 | 56.83 | 56.25 | 56.59 | 56.59 | 1,789,500 |
| 10 Apr 2024 | 56.75 | 56.88 | 56.35 | 56.61 | 56.61 | 1,707,200 |
| 09 Apr 2024 | 57.31 | 57.37 | 56.81 | 57.29 | 57.29 | 1,312,700 |
| 08 Apr 2024 | 57.15 | 57.28 | 57.09 | 57.18 | 57.18 | 1,242,200 |
| 05 Apr 2024 | 56.82 | 57.32 | 56.75 | 57.13 | 57.13 | 1,587,700 |
| 04 Apr 2024 | 57.67 | 57.78 | 56.70 | 56.77 | 56.77 | 1,177,300 |
| 03 Apr 2024 | 57.41 | 57.57 | 57.21 | 57.35 | 57.35 | 1,260,300 |
| 02 Apr 2024 | 57.48 | 57.55 | 57.28 | 57.44 | 57.44 | 1,182,200 |
| 01 Apr 2024 | 58.10 | 58.10 | 57.67 | 57.74 | 57.74 | 1,266,300 |
| 28 Mar 2024 | 57.95 | 58.19 | 57.89 | 58.06 | 58.06 | 1,234,300 |
| 27 Mar 2024 | 57.39 | 57.88 | 57.38 | 57.88 | 57.88 | 2,939,800 |
| 26 Mar 2024 | 57.30 | 57.30 | 57.06 | 57.08 | 57.08 | 1,497,500 |
| 25 Mar 2024 | 57.29 | 57.39 | 57.16 | 57.16 | 57.16 | 1,438,900 |
| 22 Mar 2024 | 57.60 | 57.69 | 57.30 | 57.32 | 57.32 | 1,407,200 |
| 21 Mar 2024 | 57.43 | 57.75 | 57.38 | 57.59 | 57.59 | 1,964,500 |
| 21 Mar 2024 | 0.311 Dividend | |||||
| 20 Mar 2024 | 57.12 | 57.61 | 57.06 | 57.57 | 57.26 | 1,257,800 |
| 19 Mar 2024 | 56.87 | 57.25 | 56.83 | 57.20 | 56.89 | 1,108,100 |
| 18 Mar 2024 | 56.94 | 57.07 | 56.81 | 56.87 | 56.56 | 1,273,300 |
| 15 Mar 2024 | 56.61 | 56.93 | 56.58 | 56.76 | 56.45 | 1,515,200 |
| 14 Mar 2024 | 57.27 | 57.30 | 56.65 | 56.95 | 56.64 | 1,481,900 |
| 13 Mar 2024 | 57.25 | 57.35 | 57.02 | 57.18 | 56.87 | 1,047,900 |
| 12 Mar 2024 | 57.06 | 57.26 | 56.83 | 57.14 | 56.83 | 1,534,400 |
| 11 Mar 2024 | 56.67 | 56.90 | 56.45 | 56.90 | 56.59 | 1,291,800 |
| 08 Mar 2024 | 56.91 | 57.01 | 56.72 | 56.73 | 56.42 | 1,348,700 |
| 07 Mar 2024 | 56.88 | 57.04 | 56.83 | 56.92 | 56.61 | 1,670,000 |
| 06 Mar 2024 | 56.57 | 56.86 | 56.45 | 56.63 | 56.32 | 1,643,600 |
| 05 Mar 2024 | 56.50 | 56.72 | 56.14 | 56.33 | 56.03 | 1,752,400 |
| 04 Mar 2024 | 56.46 | 56.72 | 56.45 | 56.58 | 56.27 | 1,180,600 |
| 01 Mar 2024 | 56.28 | 56.56 | 56.13 | 56.54 | 56.23 | 1,301,000 |
| 29 Feb 2024 | 56.29 | 56.36 | 56.01 | 56.18 | 55.88 | 1,246,100 |
| 28 Feb 2024 | 56.06 | 56.24 | 56.00 | 56.13 | 55.83 | 1,185,400 |
| 27 Feb 2024 | 56.08 | 56.16 | 55.99 | 56.15 | 55.85 | 1,853,300 |
| 26 Feb 2024 | 56.28 | 56.38 | 56.04 | 56.07 | 55.77 | 1,579,600 |
| 23 Feb 2024 | 56.24 | 56.47 | 56.20 | 56.28 | 55.98 | 1,272,700 |
| 22 Feb 2024 | 55.78 | 56.29 | 55.73 | 56.16 | 55.86 | 1,448,700 |
| 21 Feb 2024 | 55.35 | 55.62 | 55.25 | 55.61 | 55.31 | 1,365,400 |
| 20 Feb 2024 | 55.37 | 55.56 | 55.27 | 55.39 | 55.09 | 1,413,600 |
| 16 Feb 2024 | 55.55 | 55.78 | 55.39 | 55.46 | 55.16 | 1,430,200 |
| 15 Feb 2024 | 55.09 | 55.62 | 55.09 | 55.59 | 55.29 | 1,266,000 |
| 14 Feb 2024 | 54.88 | 55.00 | 54.64 | 54.97 | 54.67 | 1,907,500 |
| 13 Feb 2024 | 55.01 | 55.08 | 54.31 | 54.68 | 54.38 | 2,293,200 |
| 12 Feb 2024 | 55.20 | 55.56 | 55.16 | 55.43 | 55.13 | 2,333,400 |
| 09 Feb 2024 | 55.17 | 55.24 | 55.01 | 55.19 | 54.89 | 1,662,000 |
| 08 Feb 2024 | 55.15 | 55.21 | 54.95 | 55.18 | 54.88 | 1,413,900 |
| 07 Feb 2024 | 55.14 | 55.21 | 54.96 | 55.11 | 54.81 | 1,362,300 |
| 06 Feb 2024 | 54.79 | 54.96 | 54.72 | 54.91 | 54.61 | 1,286,100 |
| 05 Feb 2024 | 54.85 | 54.90 | 54.55 | 54.70 | 54.40 | 1,571,200 |
| 02 Feb 2024 | 54.87 | 55.28 | 54.70 | 55.03 | 54.73 | 1,592,100 |
| 01 Feb 2024 | 54.56 | 55.04 | 54.41 | 55.02 | 54.72 | 1,971,300 |
| 31 Jan 2024 | 55.13 | 55.20 | 54.49 | 54.50 | 54.21 | 2,373,200 |
| 30 Jan 2024 | 54.84 | 55.16 | 54.81 | 55.12 | 54.82 | 1,616,800 |
| 29 Jan 2024 | 54.68 | 54.95 | 54.57 | 54.90 | 54.60 | 1,592,100 |
| 26 Jan 2024 | 54.72 | 54.82 | 54.57 | 54.72 | 54.42 | 1,410,900 |
| 25 Jan 2024 | 54.54 | 54.72 | 54.38 | 54.72 | 54.42 | 1,775,100 |
| 24 Jan 2024 | 54.54 | 54.57 | 54.17 | 54.20 | 53.91 | 2,180,000 |
| 23 Jan 2024 | 54.25 | 54.38 | 54.16 | 54.37 | 54.08 | 1,473,500 |
| 22 Jan 2024 | 54.15 | 54.34 | 54.10 | 54.21 | 53.92 | 1,518,800 |
| 19 Jan 2024 | 53.78 | 54.17 | 53.52 | 54.08 | 53.79 | 1,774,300 |
| 18 Jan 2024 | 53.40 | 53.66 | 53.18 | 53.61 | 53.32 | 2,165,000 |
| 17 Jan 2024 | 53.27 | 53.53 | 53.11 | 53.33 | 53.04 | 1,474,500 |
| 16 Jan 2024 | 53.77 | 53.81 | 53.43 | 53.58 | 53.29 | 1,537,700 |
| 12 Jan 2024 | 54.05 | 54.17 | 53.75 | 53.94 | 53.65 | 1,217,700 |
| 11 Jan 2024 | 53.91 | 53.98 | 53.45 | 53.80 | 53.51 | 1,798,500 |
| 10 Jan 2024 | 53.82 | 54.01 | 53.72 | 53.95 | 53.66 | 1,353,900 |
| 09 Jan 2024 | 53.82 | 53.89 | 53.69 | 53.82 | 53.53 | 2,479,500 |
| 08 Jan 2024 | 53.65 | 54.09 | 53.49 | 54.09 | 53.80 | 3,500,400 |
| 05 Jan 2024 | 53.66 | 53.95 | 53.49 | 53.68 | 53.39 | 1,718,700 |
| 04 Jan 2024 | 53.76 | 54.03 | 53.63 | 53.66 | 53.37 | 1,268,400 |
| 03 Jan 2024 | 53.88 | 53.96 | 53.64 | 53.69 | 53.40 | 1,842,600 |
| 02 Jan 2024 | 53.55 | 54.12 | 53.54 | 53.98 | 53.69 | 1,627,900 |
| 29 Dec 2023 | 53.85 | 53.92 | 53.61 | 53.82 | 53.53 | 1,512,100 |
| 28 Dec 2023 | 53.83 | 53.97 | 53.82 | 53.90 | 53.61 | 1,287,400 |
| 27 Dec 2023 | 53.77 | 53.89 | 53.66 | 53.87 | 53.58 | 2,117,800 |
| 26 Dec 2023 | 53.57 | 53.89 | 53.53 | 53.79 | 53.50 | 1,447,500 |
| 22 Dec 2023 | 53.44 | 53.75 | 53.36 | 53.53 | 53.24 | 1,995,500 |
| 21 Dec 2023 | 53.22 | 53.36 | 52.92 | 53.35 | 53.06 | 1,379,500 |
| 20 Dec 2023 | 53.60 | 53.74 | 52.90 | 52.93 | 52.64 | 1,878,100 |
| 20 Dec 2023 | 0.37 Dividend | |||||
| 19 Dec 2023 | 53.82 | 54.10 | 53.81 | 54.10 | 53.44 | 2,175,000 |
| 18 Dec 2023 | 53.81 | 53.93 | 53.73 | 53.78 | 53.12 | 1,519,200 |
| 15 Dec 2023 | 53.67 | 53.81 | 53.50 | 53.65 | 53.00 | 3,897,800 |
| 14 Dec 2023 | 53.80 | 54.10 | 53.75 | 53.89 | 53.23 | 1,970,800 |
| 13 Dec 2023 | 52.55 | 53.49 | 52.50 | 53.48 | 52.83 | 1,922,500 |
| 12 Dec 2023 | 52.56 | 52.69 | 52.33 | 52.65 | 52.01 | 1,896,900 |
| 11 Dec 2023 | 52.20 | 52.56 | 52.17 | 52.53 | 51.89 | 2,062,100 |
| 08 Dec 2023 | 51.97 | 52.21 | 51.90 | 52.11 | 51.47 | 1,546,500 |
| 07 Dec 2023 | 51.96 | 52.08 | 51.83 | 51.96 | 51.33 | 2,215,800 |
| 06 Dec 2023 | 52.06 | 52.15 | 51.77 | 51.82 | 51.19 | 1,807,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.