iShares Core Dividend Gro... (DGRO)
AMEX: DGRO
· Real-Time Price · USD
67.05
0.94 (1.41%)
At close: Aug 22, 2025, 3:59 PM
67.02
-0.04%
After-hours: Aug 22, 2025, 07:40 PM EDT
DGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.43 | 67.20 | 66.43 | 67.04 | 67.04 | 1.41% | 2,704,889 |
| Aug 21, 2025 | 66.16 | 66.35 | 65.98 | 66.11 | 66.11 | -0.36% | 1,518,042 |
| Aug 20, 2025 | 66.38 | 66.55 | 66.18 | 66.35 | 66.35 | 0.09% | 1,776,800 |
| Aug 19, 2025 | 66.08 | 66.54 | 66.06 | 66.29 | 66.29 | 0.30% | 1,344,900 |
| Aug 18, 2025 | 66.09 | 66.23 | 66.03 | 66.09 | 66.09 | -0.03% | 1,228,950 |
| Aug 15, 2025 | 66.40 | 66.40 | 66.02 | 66.11 | 66.11 | -0.18% | 1,771,886 |
| Aug 14, 2025 | 66.04 | 66.28 | 65.90 | 66.23 | 66.23 | -0.14% | 2,211,668 |
| Aug 13, 2025 | 65.94 | 66.34 | 65.88 | 66.32 | 66.32 | 0.91% | 2,427,485 |
| Aug 12, 2025 | 65.29 | 65.74 | 65.24 | 65.72 | 65.72 | 0.97% | 2,464,674 |
| Aug 11, 2025 | 65.33 | 65.46 | 64.97 | 65.09 | 65.09 | -0.25% | 1,513,681 |
| Aug 8, 2025 | 64.99 | 65.32 | 64.99 | 65.25 | 65.25 | 0.65% | 1,177,600 |
| Aug 7, 2025 | 65.19 | 65.28 | 64.60 | 64.83 | 64.83 | 0.03% | 1,327,900 |
| Aug 6, 2025 | 64.82 | 65.03 | 64.64 | 64.81 | 64.81 | 0.14% | 1,350,058 |
| Aug 5, 2025 | 64.89 | 64.99 | 64.55 | 64.72 | 64.72 | -0.17% | 1,308,000 |
| Aug 4, 2025 | 64.29 | 64.86 | 64.29 | 64.83 | 64.83 | 1.09% | 1,415,988 |
| Aug 1, 2025 | 64.36 | 64.39 | 63.76 | 64.13 | 64.13 | -0.79% | 2,046,605 |
| Jul 31, 2025 | 65.10 | 65.38 | 64.48 | 64.64 | 64.64 | -0.92% | 1,534,543 |
| Jul 30, 2025 | 65.57 | 65.68 | 64.94 | 65.24 | 65.24 | -0.49% | 1,238,244 |
| Jul 29, 2025 | 65.59 | 65.69 | 65.42 | 65.56 | 65.56 | -0.03% | 1,187,738 |
| Jul 28, 2025 | 65.78 | 65.78 | 65.46 | 65.58 | 65.58 | -0.30% | 1,632,219 |