U.S. Markets closed

iShares Core Dividend Growth ETF (DGRO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
41.24+0.06 (+0.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202041.3141.3640.9741.2441.241,378,800
Oct 22, 202040.7841.2240.7041.1841.182,038,500
Oct 21, 202040.9141.0940.7640.7740.771,059,500
Oct 20, 202041.0041.3240.8440.9440.941,747,700
Oct 19, 202041.4441.5340.6740.7640.761,327,300
Oct 16, 202041.3941.5641.2641.3541.351,108,300
Oct 15, 202040.7841.2840.7141.2541.251,407,900
Oct 14, 202041.4041.5741.1141.1441.141,397,300
Oct 13, 202041.6241.6741.2241.3541.351,172,900
Oct 12, 202041.4341.8541.4241.7641.761,008,600
Oct 09, 202041.3741.4941.1641.3141.311,498,600
Oct 08, 202040.9341.1540.8641.1541.151,035,200
Oct 07, 202040.4440.8240.4240.7340.731,186,700
Oct 06, 202040.5540.9240.0040.0740.073,575,500
Oct 05, 202040.0640.4740.0540.4440.442,453,400
Oct 02, 202039.2639.9939.2539.7739.771,510,300
Oct 01, 202040.0040.1239.6139.8339.833,151,100
Sep 30, 202039.5640.1439.5239.7939.792,036,500
Sep 29, 202039.7739.8039.3339.4639.461,062,400
Sep 28, 202039.5839.9039.5339.7439.74838,400
Sep 25, 202038.5139.2138.4239.1139.112,007,400
Sep 24, 202038.5039.0338.2238.6638.661,334,500
Sep 23, 202039.4439.5538.5338.5538.551,064,200
Sep 23, 20200.261 Dividend
Sep 22, 202039.5439.7539.2739.5939.331,174,700
Sep 21, 202039.6339.6538.9639.4639.201,786,300
Sep 18, 202040.6040.6039.9940.2039.931,260,400
Sep 17, 202040.3040.6940.1040.5340.261,749,700
Sep 16, 202040.8341.1940.7040.7340.461,157,100
Sep 15, 202040.9340.9440.5440.6240.351,445,300
Sep 14, 202040.4540.8440.3740.6540.38933,600
Sep 11, 202040.0940.2839.8140.1539.892,111,100
Sep 10, 202040.6740.7339.7639.8539.592,190,900
Sep 09, 202040.3040.8340.2340.5040.231,386,100
Sep 08, 202040.5340.5639.8339.8839.622,238,000
Sep 04, 202041.1641.3140.2640.8740.602,827,100
Sep 03, 202041.9542.1540.6140.8740.602,523,200
Sep 02, 202041.4742.0841.3541.9541.671,493,800
Sep 01, 202041.1541.2940.9741.2941.021,157,700
Aug 31, 202041.3841.3841.1241.1240.851,093,700
Aug 28, 202041.3241.4341.0741.4041.131,136,000
Aug 27, 202040.9841.3140.9841.1740.901,304,400
Aug 26, 202040.9240.9840.7140.9140.641,021,400
Aug 25, 202041.0841.1540.7440.9240.651,347,500
Aug 24, 202040.6340.9240.5140.9240.651,231,800
Aug 21, 202040.2740.4140.1740.4040.131,553,300
Aug 20, 202040.1740.3340.0840.2740.001,366,600
Aug 19, 202040.5940.6740.3040.3840.112,517,800
Aug 18, 202040.6840.6940.4240.5140.241,782,900
Aug 17, 202040.7640.7640.6040.6340.361,828,800
Aug 14, 202040.5240.7840.4540.6940.421,170,900
Aug 13, 202040.6840.7240.4840.6140.341,315,800
Aug 12, 202040.8240.9640.7240.8640.591,064,800
Aug 11, 202040.8441.0040.3340.4340.161,929,900
Aug 10, 202040.2840.5340.2740.5040.231,252,400
Aug 07, 202039.7840.2039.7240.2039.931,677,100
Aug 06, 202039.7339.8539.6239.8339.571,187,000
Aug 05, 202039.7739.8339.6639.7539.491,504,200
Aug 04, 202039.3639.5539.3139.5539.291,200,800
Aug 03, 202039.4239.5739.2839.4439.181,427,000
Jul 31, 202039.1739.2438.6339.2238.961,711,100
Jul 30, 202039.1739.2638.7639.2038.941,511,800
Jul 29, 202039.1439.5639.0739.4939.231,744,100
Jul 28, 202039.1239.2939.0239.0438.781,446,000
Jul 27, 202039.0539.1838.8739.1638.901,832,700
Jul 24, 202039.2639.3038.9339.0538.791,736,400
Jul 23, 202039.5439.6639.2339.3939.131,893,900
Jul 22, 202039.2739.5839.2239.5539.291,867,400
Jul 21, 202039.1139.4639.0739.2939.031,801,700
Jul 20, 202038.9639.0038.7138.8638.601,254,800
Jul 17, 202039.0439.0938.8538.9938.731,208,400
Jul 16, 202038.7339.0038.6338.9038.641,633,100
Jul 15, 202039.0039.0338.6938.9238.662,415,200
Jul 14, 202037.8438.5037.7138.4438.193,187,800
Jul 13, 202038.2138.6037.9237.9937.742,296,400
Jul 10, 202037.3437.9937.2737.9737.721,929,900
Jul 09, 202037.8737.8837.0337.3637.111,809,600
Jul 08, 202037.7937.9537.5237.8437.591,439,700
Jul 07, 202037.9438.0537.6537.7137.463,174,700
Jul 06, 202038.2838.4338.0538.2137.962,082,800
Jul 02, 202038.0238.2737.6837.7637.511,923,000
Jul 01, 202037.7637.9037.5237.5537.302,060,800
Jun 30, 202037.1137.8137.0837.6037.352,445,100
Jun 29, 202036.8037.1536.6537.1436.901,695,500
Jun 26, 202037.2237.2436.4536.5736.332,822,700
Jun 25, 202036.9037.4736.7037.4437.192,552,500
Jun 24, 202037.6737.6736.7637.0136.773,158,400
Jun 23, 202038.2938.3537.9437.9637.711,604,300
Jun 22, 202037.7137.9637.4637.8637.611,844,500
Jun 19, 202038.6738.6737.6537.8237.572,036,700
Jun 18, 202037.8738.2437.7838.1337.881,467,000
Jun 17, 202038.5738.5738.0238.1137.861,959,800
Jun 16, 202038.8738.9137.7538.4338.183,805,800
Jun 15, 202036.5037.8436.3237.6937.442,773,200
Jun 15, 20200.249 Dividend
Jun 12, 202038.1038.1536.8837.6537.153,385,600
Jun 11, 202038.3838.5836.9737.0336.543,059,900
Jun 10, 202040.2540.2539.5939.5939.072,103,700
Jun 09, 202040.3540.4640.0840.2439.712,074,500
Jun 08, 202040.4540.8440.3240.8440.302,129,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...