Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

iShares Core Dividend Growth ETF (DGRO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.74

+0.17

(+0.35%)

At close: 04:00PM EDT

49.00

+0.26

(+0.53%)

After hours:

07:58PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	48.97	49.02	47.72	48.74	48.74	1,933,200
May 19, 2022	48.61	49.05	48.26	48.57	48.57	2,466,700
May 18, 2022	50.50	50.50	48.95	49.09	49.09	2,054,600
May 17, 2022	50.67	51.01	50.44	51.00	51.00	2,075,000
May 16, 2022	49.96	50.45	49.63	50.06	50.06	1,751,800
May 13, 2022	49.80	50.19	49.57	50.06	50.06	2,194,000
May 12, 2022	49.05	49.53	48.60	49.43	49.43	3,309,700
May 11, 2022	49.78	50.44	49.24	49.29	49.29	3,254,600
May 10, 2022	50.51	50.67	49.42	49.86	49.86	4,192,100
May 09, 2022	50.18	50.44	49.77	49.96	49.96	3,784,700
May 06, 2022	50.68	51.02	50.16	50.81	50.81	3,921,200
May 05, 2022	51.92	51.94	50.47	50.97	50.97	3,828,000
May 04, 2022	51.01	52.43	50.87	52.37	52.37	3,928,000
May 03, 2022	50.75	51.29	50.53	50.91	50.91	2,580,700
May 02, 2022	50.68	50.96	49.71	50.68	50.68	4,186,000
Apr 29, 2022	51.82	51.98	50.48	50.59	50.59	2,762,400
Apr 28, 2022	51.52	52.34	51.19	52.18	52.18	2,054,600
Apr 27, 2022	51.15	51.75	50.99	51.23	51.23	3,235,100
Apr 26, 2022	51.80	52.10	51.04	51.05	51.05	3,225,200
Apr 25, 2022	51.67	52.23	51.00	52.14	52.14	2,799,600
Apr 22, 2022	53.01	53.02	51.79	51.87	51.87	2,432,300
Apr 21, 2022	53.99	54.14	53.07	53.17	53.17	3,386,700
Apr 20, 2022	53.53	53.93	53.52	53.69	53.69	2,316,400
Apr 19, 2022	52.56	53.34	52.56	53.25	53.25	2,183,400
Apr 18, 2022	52.37	52.83	52.30	52.53	52.53	1,747,800
Apr 14, 2022	53.02	53.25	52.56	52.58	52.58	1,669,900
Apr 13, 2022	52.59	53.00	52.52	52.96	52.96	1,670,200
Apr 12, 2022	53.03	53.38	52.47	52.65	52.65	2,049,300
Apr 11, 2022	53.25	53.47	52.78	52.86	52.86	1,714,700
Apr 08, 2022	53.30	53.67	53.17	53.43	53.43	2,439,100
Apr 07, 2022	52.98	53.55	52.79	53.38	53.38	2,696,800
Apr 06, 2022	52.79	53.22	52.72	53.06	53.06	1,633,400
Apr 05, 2022	53.34	53.76	53.01	53.15	53.15	1,396,500
Apr 04, 2022	53.42	53.55	53.05	53.51	53.51	1,914,200
Apr 01, 2022	53.62	53.62	53.01	53.48	53.48	2,140,300
Mar 31, 2022	54.04	54.21	53.38	53.41	53.41	1,717,100
Mar 30, 2022	54.39	54.51	53.95	54.19	54.19	1,715,200
Mar 29, 2022	54.37	54.55	54.03	54.47	54.47	1,889,900
Mar 28, 2022	53.70	53.93	53.36	53.91	53.91	1,739,100
Mar 25, 2022	53.52	53.85	53.42	53.78	53.78	1,675,700
Mar 24, 2022	53.03	53.40	52.88	53.38	53.38	1,522,800
Mar 23, 2022	53.57	53.59	53.03	53.03	53.03	1,541,100
Mar 22, 2022	53.66	53.87	53.57	53.75	53.75	1,720,500
Mar 21, 2022	53.54	53.81	53.09	53.37	53.37	1,528,400
Mar 18, 2022	53.10	53.52	52.85	53.49	53.49	3,056,200
Mar 17, 2022	52.49	53.22	52.46	53.20	53.20	3,702,900
Mar 16, 2022	52.28	52.72	51.74	52.71	52.71	3,423,600
Mar 15, 2022	51.38	52.08	51.33	51.99	51.99	1,902,200
Mar 14, 2022	51.24	51.74	50.89	51.04	51.04	1,647,600
Mar 11, 2022	51.58	51.82	50.89	50.97	50.97	2,057,600
Mar 10, 2022	51.05	51.43	50.81	51.33	51.33	2,271,400
Mar 09, 2022	51.62	51.96	51.37	51.63	51.63	2,375,600
Mar 08, 2022	51.32	51.89	50.64	50.66	50.66	2,919,200
Mar 07, 2022	52.28	52.30	51.24	51.25	51.25	2,701,900
Mar 04, 2022	52.02	52.49	51.87	52.46	52.46	2,430,500
Mar 03, 2022	52.79	53.03	52.28	52.59	52.59	4,128,200
Mar 02, 2022	51.80	52.74	51.77	52.55	52.55	3,365,500
Mar 01, 2022	52.14	52.42	51.24	51.54	51.54	2,569,400
Feb 28, 2022	51.90	52.55	51.77	52.43	52.43	2,369,300
Feb 25, 2022	51.49	52.81	51.45	52.72	52.72	2,350,300
Feb 24, 2022	50.27	51.34	50.04	51.26	51.26	5,099,700
Feb 23, 2022	52.31	52.37	51.20	51.29	51.29	2,394,000
Feb 22, 2022	52.28	52.55	51.65	52.01	52.01	3,192,800
Feb 18, 2022	52.60	52.85	52.25	52.46	52.46	2,460,800
Feb 17, 2022	53.13	53.13	52.55	52.64	52.64	1,889,700
Feb 16, 2022	53.16	53.60	53.02	53.44	53.44	2,704,700
Feb 15, 2022	53.25	53.51	53.15	53.40	53.40	1,594,300
Feb 14, 2022	53.02	53.14	52.34	52.77	52.77	3,438,000
Feb 11, 2022	53.79	54.06	52.90	53.06	53.06	2,857,500
Feb 10, 2022	54.12	54.68	53.56	53.78	53.78	2,117,400
Feb 09, 2022	54.55	54.73	54.50	54.67	54.67	3,106,200
Feb 08, 2022	53.82	54.29	53.71	54.17	54.17	2,327,600
Feb 07, 2022	53.87	54.05	53.60	53.72	53.72	1,732,000
Feb 04, 2022	53.61	54.16	53.31	53.79	53.79	2,131,600
Feb 03, 2022	54.34	54.44	53.81	53.88	53.88	3,644,400
Feb 02, 2022	54.05	54.67	53.99	54.59	54.59	2,973,200
Feb 01, 2022	53.85	54.15	53.53	54.10	54.10	3,773,100
Jan 31, 2022	53.02	53.80	52.91	53.78	53.78	1,945,900
Jan 28, 2022	52.46	53.32	51.91	53.32	53.32	2,527,400
Jan 27, 2022	52.99	53.47	52.23	52.47	52.47	4,393,800
Jan 26, 2022	53.15	53.54	52.12	52.62	52.62	4,889,600
Jan 25, 2022	52.32	53.16	51.66	52.73	52.73	4,044,300
Jan 24, 2022	52.31	53.07	51.31	53.02	53.02	6,016,800
Jan 21, 2022	53.50	53.78	52.82	52.90	52.90	4,133,800
Jan 20, 2022	54.10	54.61	53.42	53.49	53.49	2,534,000
Jan 19, 2022	54.64	54.71	53.95	53.98	53.98	2,274,100
Jan 18, 2022	54.90	55.01	54.29	54.45	54.45	2,686,200
Jan 14, 2022	55.10	55.38	54.92	55.36	55.36	1,891,200
Jan 13, 2022	55.98	56.09	55.46	55.59	55.59	2,465,100
Jan 12, 2022	55.94	56.04	55.67	55.88	55.88	2,346,000
Jan 11, 2022	55.62	55.85	55.18	55.85	55.85	2,460,300
Jan 10, 2022	55.58	55.62	55.01	55.61	55.61	3,381,400
Jan 07, 2022	55.60	55.82	55.48	55.67	55.67	1,943,900
Jan 06, 2022	55.72	55.86	55.50	55.64	55.64	1,684,600
Jan 05, 2022	56.15	56.42	55.59	55.62	55.62	2,133,500
Jan 04, 2022	55.83	56.19	55.83	56.06	56.06	2,026,000
Jan 03, 2022	55.64	55.68	55.26	55.65	55.65	1,670,900
Dec 31, 2021	55.52	55.77	55.47	55.58	55.58	737,700
Dec 30, 2021	55.76	55.90	55.50	55.56	55.56	1,418,900
Dec 29, 2021	55.53	55.78	55.52	55.68	55.68	1,195,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

iShares Core Dividend Growth ETF (DGRO)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)