Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

iShares Core Dividend Growth ETF (DGRO)

61.61
-0.17
(-0.28%)
At close: April 1 at 4:00:00 PM EDT
61.60
-0.01
(-0.02%)
Pre-Market: 9:13:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202561.6361.9061.1661.6161.611,790,900
Mar 31, 202560.8462.0160.8461.7861.781,472,600
Mar 28, 202561.8061.9161.0861.1561.151,216,000
Mar 27, 202561.9062.1461.6961.8761.871,133,900
Mar 26, 202562.0462.3661.8361.9361.931,275,200
Mar 25, 202562.2462.2561.7261.9261.921,089,900
Mar 24, 202561.9662.2561.8362.1662.161,365,700
Mar 21, 202561.3861.5661.0661.5261.521,555,600
Mar 20, 202561.5862.0361.4861.7261.721,541,800
Mar 19, 202561.6462.1561.4261.9361.931,315,800
Mar 18, 2025 0.31 Dividend
Mar 18, 202561.7761.8161.3161.5561.551,325,100
Mar 17, 202561.4262.3761.4262.1861.871,198,000
Mar 14, 202560.9461.6260.7661.5461.231,303,300
Mar 13, 202561.1261.3860.5160.6760.372,273,600
Mar 12, 202561.6661.7460.8661.1660.853,073,200
Mar 11, 202562.4062.4361.3361.5961.283,456,700
Mar 10, 202562.7363.3462.0562.4762.161,887,000
Mar 7, 202562.4863.4462.4763.3162.992,039,100
Mar 6, 202562.5162.8662.1862.6062.292,561,500
Mar 5, 202562.5463.2461.3463.0462.722,458,300
Mar 4, 202563.4963.5162.4762.6062.293,496,900
Mar 3, 202564.2864.4863.3163.6663.341,845,900
Feb 28, 202563.5164.1763.1064.1263.801,527,400
Feb 27, 202563.6364.0863.3063.3463.021,137,800
Feb 26, 202563.8964.0063.4263.6063.281,218,400
Feb 25, 202563.8264.0463.5963.8963.571,427,800
Feb 24, 202563.8664.0463.6663.7063.381,711,300
Feb 21, 202564.2164.2263.7263.7663.441,451,600
Feb 20, 202564.2364.3163.9264.2663.941,325,100
Feb 19, 202564.0064.4363.9664.4264.102,911,300
Feb 18, 202563.7464.1063.6464.1063.781,549,100
Feb 14, 202564.0964.2163.7763.8163.491,722,700
Feb 13, 202563.8164.0963.6364.0763.751,740,400
Feb 12, 202563.3763.7163.3363.5963.271,385,900
Feb 11, 202563.4563.9763.3763.9763.65968,400
Feb 10, 202563.5663.5663.2263.5563.231,260,700
Feb 7, 202563.8063.8763.2363.2862.961,456,400
Feb 6, 202563.9163.9263.4263.6963.371,336,500
Feb 5, 202563.4663.8163.1663.8063.481,315,500
Feb 4, 202563.0063.4062.9263.2962.971,457,100
Feb 3, 202562.7363.5162.5363.2862.962,100,400
Jan 31, 202563.8664.0363.3863.4763.151,370,800
Jan 30, 202563.5263.8863.3763.7463.421,381,000
Jan 29, 202563.1963.5363.0263.1162.793,471,100
Jan 28, 202563.5463.5863.1463.2262.904,118,600
Jan 27, 202562.9663.6362.9663.6263.301,846,200
Jan 24, 202563.3063.4963.2363.3363.011,330,100
Jan 23, 202562.9963.3562.9063.3563.031,255,500
Jan 22, 202563.1663.1962.8862.9062.591,677,800
Jan 21, 202562.7763.1462.7063.1162.791,890,500
Jan 17, 202562.5762.7562.4362.5962.281,523,700
Jan 16, 202561.9662.3461.8562.2861.972,185,700
Jan 15, 202562.0062.1261.7561.9861.671,746,200
Jan 14, 202561.1261.2860.7561.2860.971,526,300
Jan 13, 202560.3160.9560.3060.9460.641,788,600
Jan 10, 202561.0661.1260.3560.4660.163,747,300
Jan 8, 202561.2061.4060.8461.3761.061,572,500
Jan 7, 202561.5561.7461.0761.2460.932,284,900
Jan 6, 202561.6661.9361.2361.3461.031,578,600
Jan 3, 202561.3861.6161.1261.5261.211,368,700
Jan 2, 202561.6461.8060.8561.1260.811,885,900
Dec 31, 202461.4061.5561.0961.3461.031,731,200
Dec 30, 202461.4161.4760.8861.2460.932,084,100
Dec 27, 202461.9962.2661.6061.9061.591,833,100
Dec 26, 202461.9662.3461.9162.2861.971,530,600
Dec 24, 202461.7162.1661.6162.1561.84757,100
Dec 23, 202461.3261.6861.0361.6361.322,521,100
Dec 20, 202460.6461.8160.5761.3861.073,762,500
Dec 19, 202461.2361.5060.7160.7360.435,715,700
Dec 18, 202462.5262.5860.8960.9160.613,072,800
Dec 17, 2024 0.38 Dividend
Dec 17, 202462.5362.6862.3562.5462.232,131,500
Dec 16, 202463.4363.6363.1663.2362.541,770,500
Dec 13, 202463.4463.4863.2163.3862.691,838,700
Dec 12, 202463.4263.4563.1363.1562.462,534,900
Dec 11, 202463.6963.6963.3363.3662.671,540,100
Dec 10, 202463.6663.7463.3063.5362.832,683,100
Dec 9, 202464.1464.2063.7563.7963.091,707,300
Dec 6, 202464.2864.3564.0364.0863.381,153,800
Dec 5, 202464.3164.4464.2064.2263.521,174,600
Dec 4, 202464.5164.5264.0964.2863.581,391,500
Dec 3, 202464.8164.8664.4864.5063.791,038,100
Dec 2, 202464.9364.9864.4964.7664.051,581,500
Nov 29, 202464.7965.0864.7264.9464.23494,700
Nov 27, 202464.8465.0364.6764.7264.011,222,700
Nov 26, 202464.6564.8064.3864.7564.041,224,800
Nov 25, 202464.5664.8564.4664.6663.951,227,300
Nov 22, 202463.8364.3163.8364.2663.561,428,700
Nov 21, 202463.2763.9063.0663.7763.071,410,700
Nov 20, 202463.0763.1062.6563.0462.352,299,300
Nov 19, 202462.8663.1362.5863.0062.311,650,400
Nov 18, 202463.0263.3662.9363.2362.542,954,200
Nov 15, 202463.2263.3462.9062.9862.292,663,200
Nov 14, 202463.8463.8563.3563.3862.691,197,700
Nov 13, 202463.7563.9163.5563.7763.071,430,700
Nov 12, 202464.2064.2263.6363.7063.003,801,400
Nov 11, 202464.2664.5264.1364.1963.491,581,900
Nov 8, 202463.8964.3363.8264.1563.451,904,700
Nov 7, 202464.0064.0063.6863.7763.071,303,200
Nov 6, 202463.9163.9763.4763.8763.171,700,500
Nov 5, 202461.8562.4161.7862.4161.731,005,200
Nov 4, 202461.9762.1461.6761.8761.191,235,000
Nov 1, 202462.2262.4661.9261.9561.271,200,200
Oct 31, 202462.2762.3861.9461.9561.271,661,600
Oct 30, 202462.3462.6762.3162.4461.764,715,000
Oct 29, 202462.6062.8062.4462.5361.85972,800
Oct 28, 202462.6362.9262.6362.8262.131,195,500
Oct 25, 202463.1363.2062.4562.5161.833,264,200
Oct 24, 202463.0663.0962.6962.9162.224,121,600
Oct 23, 202463.1063.3162.7263.0762.381,156,400
Oct 22, 202463.0663.4162.9563.2962.601,353,000
Oct 21, 202463.8363.9163.2463.3262.63827,100
Oct 18, 202463.9463.9663.6463.8963.191,245,500
Oct 17, 202463.9664.0063.7463.8063.10906,500
Oct 16, 202463.5063.8663.4363.8063.102,029,000
Oct 15, 202463.6863.9663.3563.4262.73849,900
Oct 14, 202463.3563.8063.2363.7863.08624,800
Oct 11, 202462.8463.3662.8463.2862.59872,300
Oct 10, 202462.8662.8962.5862.7462.05975,900
Oct 9, 202462.3362.9962.2362.9062.211,200,200
Oct 8, 202462.2562.4162.1062.3161.63865,700
Oct 7, 202462.5162.5862.0462.1961.51870,800
Oct 4, 202462.5562.6662.1962.6561.964,930,600
Oct 3, 202462.3362.4162.0862.2561.571,402,200
Oct 2, 202462.4862.6562.1962.5261.842,184,600
Oct 1, 202462.5762.6362.1762.5061.821,156,600
Sep 30, 202462.3762.7262.1162.6962.001,277,700
Sep 27, 202462.4362.7462.3662.4061.721,273,200
Sep 26, 202462.1062.3162.0962.2361.55865,800
Sep 25, 2024 0.40 Dividend
Sep 25, 202462.3562.4461.8361.9661.281,811,900
Sep 24, 202462.7862.8862.5962.7561.661,253,800
Sep 23, 202462.6462.7762.5062.7661.671,652,000
Sep 20, 202462.4262.6062.2662.5261.44801,500
Sep 19, 202462.6862.7462.3462.5761.49968,600
Sep 18, 202462.1662.7361.9562.0360.963,878,100
Sep 17, 202462.2762.4161.9462.1561.07760,000
Sep 16, 202461.9162.2161.8662.1961.11757,800
Sep 13, 202461.5561.8761.4461.7860.71730,100
Sep 12, 202461.1061.3660.7361.3560.29695,300
Sep 11, 202460.9161.0759.8860.9759.922,168,400
Sep 10, 202461.1761.1760.6161.0559.99904,400
Sep 9, 202460.6761.2260.5961.0459.98791,700
Sep 6, 202461.0461.3060.3460.4359.381,396,700
Sep 5, 202461.5761.6260.8361.0760.01877,900
Sep 4, 202461.4861.7661.2961.5060.441,211,500
Sep 3, 202461.8662.0061.3261.5160.451,274,600
Aug 30, 202461.8362.1961.4762.1461.06686,500
Aug 29, 202461.6661.9861.3261.6660.591,872,800
Aug 28, 202461.4761.7361.1561.4160.35972,600
Aug 27, 202461.5061.5861.3861.5260.461,059,700
Aug 26, 202461.5361.7861.4561.5260.461,365,900
Aug 23, 202461.1061.4761.0161.4460.381,391,100
Aug 22, 202461.0961.2160.6660.8759.821,077,600
Aug 21, 202460.9361.0460.7860.9759.921,407,000
Aug 20, 202460.8660.9060.6760.7359.68921,400
Aug 19, 202460.6060.9060.6060.8859.83860,900
Aug 16, 202460.3160.6360.2960.5759.52791,500
Aug 15, 202460.2760.4560.1060.3759.33999,800
Aug 14, 202459.4259.8759.4159.7258.691,327,300
Aug 13, 202459.0759.4658.9059.4258.39873,700
Aug 12, 202459.0659.0858.6758.8157.79849,400
Aug 9, 202458.8359.1658.5358.9957.97944,400
Aug 8, 202458.2558.9458.2158.8957.87913,500
Aug 7, 202458.5959.0257.9057.9256.92978,500
Aug 6, 202457.9358.8257.8258.1457.131,298,900
Aug 5, 202458.1458.3557.6557.8456.842,807,400
Aug 2, 202459.5959.8158.6959.2258.201,801,200
Aug 1, 202460.3860.6059.5559.8458.801,260,100
Jul 31, 202460.3860.6660.1360.3059.26958,100
Jul 30, 202459.9060.1959.7860.0559.01899,200
Jul 29, 202460.0060.0359.6959.8958.85775,000
Jul 26, 202459.5360.1959.5059.9358.89673,200
Jul 25, 202459.0659.8759.0359.2558.221,102,000
Jul 24, 202459.1959.3158.9158.9857.962,225,100
Jul 23, 202459.4859.5359.2659.3058.272,094,500
Jul 22, 202459.5459.6359.2659.5958.56845,700
Jul 19, 202459.7959.8159.2859.3558.32730,900
Jul 18, 202460.1060.5659.6659.7258.691,047,100
Jul 17, 202459.8060.4559.8060.2959.253,849,500
Jul 16, 202459.3860.1059.3360.1059.061,413,100
Jul 15, 202459.2259.5059.1559.2358.21993,700
Jul 12, 202458.8759.3758.8359.0358.01945,600
Jul 11, 202458.4058.7558.3358.6657.651,038,000
Jul 10, 202457.8058.3557.7658.3357.321,011,500
Jul 9, 202457.7457.9757.6157.7656.761,777,900
Jul 8, 202457.7957.9857.6557.7856.78811,000
Jul 5, 202457.7657.7857.4257.7656.76715,300
Jul 3, 202457.7657.8857.6457.7056.70529,000
Jul 2, 202457.4657.6957.3757.6856.681,590,400
Jul 1, 202457.8058.0557.3857.4756.481,096,300
Jun 28, 202457.7457.9957.4457.6156.611,260,100
Jun 27, 202457.6957.6957.3457.5856.584,398,300
Jun 26, 202457.6357.7357.4557.6456.64900,700
Jun 25, 202458.1458.1457.5957.7756.77971,600
Jun 24, 202457.9458.4557.9058.1657.15892,700
Jun 21, 202457.9758.0257.7857.8056.80773,900
Jun 20, 202457.7658.0357.6957.9256.921,068,200
Jun 18, 202457.7057.9057.6557.7556.751,740,000
Jun 17, 202457.1657.7357.0557.6756.671,285,000
Jun 14, 202457.0857.2256.8457.2256.231,258,200
Jun 13, 202457.3857.4057.0157.3056.311,145,600
Jun 12, 202457.6657.6757.1357.2456.25962,600
Jun 11, 2024 0.29 Dividend
Jun 11, 202457.0357.1356.6757.1056.111,006,000
Jun 10, 202457.3157.5757.2557.5456.26817,800
Jun 7, 202457.4257.8357.3157.4256.14789,100
Jun 6, 202457.4457.6757.3257.4856.20855,400
Jun 5, 202457.4457.5357.1157.5156.23811,500
Jun 4, 202457.1457.4257.0157.2956.01843,300
Jun 3, 202457.6557.6556.9457.3356.052,153,600
May 31, 202456.9057.6456.8057.5956.31897,700
May 30, 202456.6456.8956.5956.8155.54902,000
May 29, 202456.8456.8456.6056.6255.361,428,100
May 28, 202457.5657.5657.0257.2155.93975,800
May 24, 202457.6557.7657.5257.6256.331,733,600
May 23, 202458.2358.2357.4057.4856.201,106,300
May 22, 202458.2458.4158.0558.1956.891,361,600
May 21, 202458.3058.4458.2658.4057.10860,400
May 20, 202458.5458.6158.2658.2956.992,316,600
May 17, 202458.4758.5758.3558.5557.24614,300
May 16, 202458.4858.5858.3858.4057.10869,700
May 15, 202458.1258.4758.1158.4357.131,227,400
May 14, 202457.8757.9857.6757.9256.63782,200
May 13, 202457.9458.0457.7357.7556.461,808,300
May 10, 202457.7657.8557.6957.7756.48809,800
May 9, 202457.1857.6357.1557.6256.331,316,200
May 8, 202456.9457.2256.9057.1655.881,035,700
May 7, 202456.9657.1256.9657.0155.741,711,100
May 6, 202456.7156.8156.5856.8155.541,048,800
May 3, 202456.5256.5856.1856.4955.231,396,300
May 2, 202456.1356.1855.7056.0354.783,031,600
May 1, 202455.8556.4055.7155.7854.541,720,500
Apr 30, 202456.4256.4755.9455.9554.701,399,700
Apr 29, 202456.4656.6556.3556.6055.341,622,500
Apr 26, 202456.3256.5256.2656.3455.081,020,800
Apr 25, 202456.3556.5056.0356.4255.161,434,900
Apr 24, 202456.3756.6756.2556.5955.331,086,200
Apr 23, 202456.3156.6456.2356.5455.281,027,600
Apr 22, 202455.9056.4755.6956.1754.921,366,800
Apr 19, 202455.4455.8255.4455.7154.471,462,600
Apr 18, 202455.4255.6555.2055.3054.071,498,500
Apr 17, 202455.5155.5955.0855.2654.031,272,700
Apr 16, 202455.6155.6355.1555.2354.003,231,800
Apr 15, 202456.3656.4455.3755.5154.271,757,200
Apr 12, 202456.3356.4355.6855.8154.571,472,300
Apr 11, 202456.7756.8356.2556.5955.331,789,500
Apr 10, 202456.7556.8856.3556.6155.351,707,200
Apr 9, 202457.3157.3756.8157.2956.011,312,700
Apr 8, 202457.1557.2857.0957.1855.901,242,200
Apr 5, 202456.8257.3256.7557.1355.861,587,700
Apr 4, 202457.6757.7856.7056.7755.501,177,300
Apr 3, 202457.4157.5757.2157.3556.071,260,300
Apr 2, 202457.4857.5557.2857.4456.161,182,200

Related Tickers