iShares Core Dividend Growth ETF (DGRO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 79.06 | 79.52 | 78.83 | 79.47 | +0.40% | 1,121,700 |
| 2026-08-06 | 79.71 | 79.75 | 78.93 | 79.15 | -0.11% | 1,170,600 |
| 2026-08-05 | 79.56 | 79.59 | 78.98 | 79.24 | +0.14% | 1,346,800 |
| 2026-08-04 | 78.22 | 79.23 | 78.08 | 79.13 | +1.09% | 1,338,000 |
| 2026-08-03 | 78.32 | 78.59 | 77.97 | 78.28 | +0.35% | 1,602,800 |
| 2026-07-31 | 77.90 | 78.22 | 77.42 | 78.01 | -0.28% | 1,386,800 |
| 2026-07-30 | 78.24 | 78.29 | 77.52 | 78.23 | -0.05% | 1,764,000 |
| 2026-07-29 | 78.98 | 79.12 | 78.21 | 78.27 | -1.02% | 1,454,000 |
| 2026-07-28 | 78.85 | 79.53 | 78.83 | 79.08 | +1.13% | 1,349,800 |
| 2026-07-27 | 78.16 | 78.48 | 78.11 | 78.20 | +0.46% | 1,472,600 |
| 2026-07-24 | 77.31 | 77.99 | 77.25 | 77.84 | +0.83% | 958,300 |
| 2026-07-23 | 76.91 | 77.30 | 76.76 | 77.20 | +0.03% | 1,332,300 |
| 2026-07-22 | 77.05 | 77.33 | 77.02 | 77.18 | +0.42% | 1,213,400 |
| 2026-07-21 | 76.68 | 76.95 | 76.34 | 76.86 | +0.22% | 1,261,700 |
| 2026-07-20 | 77.23 | 77.34 | 76.59 | 76.69 | -0.58% | 1,133,400 |
| 2026-07-17 | 77.57 | 78.17 | 77.03 | 77.14 | -0.59% | 1,262,400 |
| 2026-07-16 | 76.87 | 77.60 | 76.87 | 77.60 | +1.25% | 1,344,800 |
| 2026-07-15 | 76.59 | 76.97 | 76.55 | 76.64 | +0.16% | 1,423,900 |
| 2026-07-14 | 76.80 | 77.13 | 76.50 | 76.52 | -0.89% | 1,349,400 |
| 2026-07-13 | 77.24 | 77.55 | 77.00 | 77.21 | +0.19% | 1,228,200 |
| 2026-07-10 | 77.04 | 77.14 | 76.72 | 77.06 | +0.18% | 1,016,300 |
| 2026-07-09 | 76.77 | 77.06 | 76.71 | 76.92 | +0.12% | 1,344,700 |
| 2026-07-08 | 77.31 | 77.49 | 76.82 | 76.83 | -0.99% | 1,288,700 |
| 2026-07-07 | 77.84 | 78.06 | 77.50 | 77.60 | +0.43% | 1,276,300 |
| 2026-07-06 | 77.37 | 77.47 | 76.88 | 77.27 | +0.01% | 1,511,300 |
| 2026-07-02 | 76.51 | 77.30 | 76.51 | 77.26 | +1.52% | 1,919,700 |
| 2026-07-01 | 75.80 | 76.50 | 75.68 | 76.10 | +0.41% | 1,478,700 |
| 2026-06-30 | 75.95 | 76.03 | 75.62 | 75.79 | -0.21% | 1,415,400 |
| 2026-06-29 | 76.01 | 76.13 | 75.81 | 75.95 | +0.20% | 1,505,500 |
| 2026-06-26 | 75.50 | 76.04 | 75.50 | 75.80 | +0.44% | 1,272,400 |
| 2026-06-25 | 75.51 | 76.23 | 75.39 | 75.47 | +0.31% | 1,309,100 |
| 2026-06-24 | 75.20 | 75.57 | 75.03 | 75.24 | +0.16% | 1,302,000 |
| 2026-06-23 | 75.01 | 75.23 | 74.69 | 75.12 | +0.32% | 1,876,700 |
| 2026-06-22 | 74.90 | 75.17 | 74.81 | 74.88 | +0.08% | 1,497,500 |
| 2026-06-18 | 75.39 | 75.40 | 74.75 | 74.82 | -0.23% | 1,884,100 |
| 2026-06-17 | 75.69 | 76.05 | 74.76 | 74.99 | -1.07% | 3,183,300 |
| 2026-06-16 | 75.80 | 76.08 | 75.67 | 75.80 | +0.22% | 1,726,700 |
| 2026-06-15 | 75.84 | 75.96 | 75.53 | 75.63 | -0.37% | 1,596,400 |
| 2026-06-12 | 75.71 | 76.06 | 75.41 | 75.91 | +0.69% | 1,811,465 |
| 2026-06-11 | 75.07 | 75.73 | 74.86 | 75.39 | +0.87% | 2,191,180 |
| 2026-06-10 | 75.31 | 75.54 | 74.72 | 74.74 | -0.78% | 1,674,834 |
| 2026-06-09 | 75.17 | 75.48 | 74.55 | 75.33 | +0.51% | 1,894,829 |
| 2026-06-08 | 75.34 | 75.63 | 74.92 | 74.95 | -0.29% | 1,315,998 |
| 2026-06-05 | 75.77 | 75.84 | 75.11 | 75.17 | -0.78% | 1,546,800 |
| 2026-06-04 | 75.51 | 75.81 | 75.42 | 75.76 | +0.81% | 1,238,800 |
| 2026-06-03 | 75.15 | 75.45 | 75.08 | 75.15 | -0.28% | 1,248,800 |
| 2026-06-02 | 74.68 | 75.41 | 74.59 | 75.36 | +0.83% | 1,418,700 |
| 2026-06-01 | 74.68 | 74.84 | 74.46 | 74.74 | -0.24% | 1,516,700 |
| 2026-05-29 | 74.78 | 74.97 | 74.69 | 74.92 | +0.33% | 990,500 |
| 2026-05-28 | 74.56 | 74.86 | 74.37 | 74.67 | +0.13% | 1,129,200 |
| 2026-05-27 | 74.65 | 74.86 | 74.52 | 74.57 | -0.05% | 1,224,900 |
| 2026-05-26 | 74.98 | 75.03 | 74.56 | 74.61 | -0.32% | 1,426,500 |
| 2026-05-22 | 74.51 | 74.98 | 74.45 | 74.85 | +0.94% | 1,318,900 |
| 2026-05-21 | 73.71 | 74.18 | 73.37 | 74.15 | +0.37% | 1,386,100 |
| 2026-05-20 | 73.51 | 73.99 | 73.34 | 73.88 | +0.46% | 1,483,400 |
| 2026-05-19 | 73.55 | 73.89 | 73.30 | 73.54 | -0.34% | 1,417,600 |
| 2026-05-18 | 73.34 | 73.81 | 73.21 | 73.79 | +0.59% | 1,511,300 |
| 2026-05-15 | 73.63 | 73.78 | 73.31 | 73.36 | -0.60% | 1,093,700 |
| 2026-05-14 | 73.47 | 73.98 | 73.47 | 73.80 | +0.86% | 1,355,400 |
| 2026-05-13 | 73.08 | 73.27 | 72.88 | 73.17 | -0.29% | 1,238,300 |
| 2026-05-12 | 73.23 | 73.48 | 72.69 | 73.38 | +0.33% | 1,669,800 |
| 2026-05-11 | 73.07 | 73.30 | 72.95 | 73.14 | +0.19% | 1,609,000 |
| 2026-05-08 | 73.32 | 73.45 | 72.90 | 73.00 | -0.11% | 1,302,700 |
| 2026-05-07 | 73.53 | 73.60 | 72.97 | 73.08 | -0.68% | 1,692,700 |
| 2026-05-06 | 73.59 | 73.73 | 73.42 | 73.58 | +0.30% | 1,466,100 |
| 2026-05-05 | 73.08 | 73.56 | 72.83 | 73.36 | +0.69% | 1,239,900 |
| 2026-05-04 | 73.14 | 73.45 | 72.73 | 72.86 | -0.78% | 1,701,400 |
| 2026-05-01 | 73.92 | 74.03 | 73.41 | 73.43 | -0.35% | 1,490,400 |
| 2026-04-30 | 72.61 | 73.80 | 72.61 | 73.69 | +1.35% | 1,563,700 |
| 2026-04-29 | 72.61 | 72.76 | 72.46 | 72.71 | +0.07% | 1,368,600 |
| 2026-04-28 | 72.92 | 73.03 | 72.55 | 72.66 | +0.10% | 1,233,700 |
| 2026-04-27 | 72.57 | 73.00 | 72.54 | 72.59 | -0.26% | 1,349,300 |
| 2026-04-24 | 73.16 | 73.20 | 72.63 | 72.78 | -0.51% | 1,562,500 |
| 2026-04-23 | 72.89 | 73.28 | 72.64 | 73.15 | +0.32% | 1,653,500 |
| 2026-04-22 | 73.09 | 73.27 | 72.73 | 72.92 | +0.22% | 1,919,400 |
| 2026-04-21 | 73.35 | 73.36 | 72.65 | 72.76 | -0.52% | 1,157,200 |
| 2026-04-20 | 73.16 | 73.38 | 73.00 | 73.14 | -0.07% | 1,490,500 |
| 2026-04-17 | 72.78 | 73.42 | 72.67 | 73.19 | +0.95% | 2,143,300 |
| 2026-04-16 | 72.33 | 72.62 | 72.31 | 72.50 | +0.19% | 2,422,100 |
| 2026-04-15 | 72.42 | 72.50 | 72.08 | 72.36 | +0.01% | 1,213,100 |
| 2026-04-14 | 72.10 | 72.42 | 71.95 | 72.35 | +0.08% | 1,637,000 |
| 2026-04-13 | 71.60 | 72.29 | 71.45 | 72.29 | +0.72% | 1,250,600 |
| 2026-04-10 | 72.36 | 72.36 | 71.68 | 71.77 | -0.71% | 1,500,600 |
| 2026-04-09 | 71.72 | 72.47 | 71.70 | 72.28 | +0.36% | 1,469,200 |
| 2026-04-08 | 71.47 | 72.03 | 71.43 | 72.02 | +2.07% | 1,568,800 |
| 2026-04-07 | 70.54 | 70.62 | 70.17 | 70.56 | -0.08% | 2,118,100 |
| 2026-04-06 | 70.22 | 70.62 | 70.14 | 70.62 | +0.44% | 1,584,100 |
| 2026-04-02 | 69.78 | 70.56 | 69.66 | 70.31 | +0.16% | 2,611,500 |
| 2026-04-01 | 70.30 | 70.47 | 70.10 | 70.20 | +0.03% | 2,821,000 |
| 2026-03-31 | 69.59 | 70.24 | 69.24 | 70.18 | +1.74% | 3,890,700 |
| 2026-03-30 | 69.46 | 69.54 | 68.76 | 68.98 | +0.12% | 2,461,700 |
| 2026-03-27 | 69.50 | 69.60 | 68.75 | 68.90 | -1.05% | 3,286,000 |
| 2026-03-26 | 69.77 | 70.28 | 69.60 | 69.63 | -0.60% | 1,861,200 |
| 2026-03-25 | 70.13 | 70.36 | 69.68 | 70.05 | +0.47% | 3,072,600 |
| 2026-03-24 | 69.07 | 70.09 | 69.04 | 69.72 | +0.32% | 2,832,900 |
| 2026-03-23 | 69.88 | 70.16 | 69.41 | 69.50 | +0.80% | 5,658,300 |
| 2026-03-20 | 69.51 | 69.72 | 68.68 | 68.95 | -0.86% | 4,409,300 |
| 2026-03-19 | 69.40 | 69.92 | 69.23 | 69.55 | -0.16% | 4,960,400 |
| 2026-03-18 | 70.49 | 70.51 | 69.63 | 69.66 | -1.50% | 3,603,900 |
| 2026-03-17 | 71.12 | 71.26 | 70.67 | 70.72 | -0.45% | 1,801,600 |
| 2026-03-16 | 71.08 | 71.34 | 70.89 | 71.04 | +0.65% | 2,516,300 |
| 2026-03-13 | 70.92 | 71.30 | 70.48 | 70.58 | +0.03% | 4,268,309 |
| 2026-03-12 | 70.77 | 71.13 | 70.55 | 70.56 | -1.02% | 3,402,842 |
| 2026-03-11 | 71.41 | 71.46 | 70.97 | 71.29 | -0.29% | 2,110,927 |
| 2026-03-10 | 71.73 | 72.21 | 71.35 | 71.50 | -0.49% | 2,682,363 |
| 2026-03-09 | 71.08 | 72.03 | 70.64 | 71.85 | +0.28% | 3,580,832 |
| 2026-03-06 | 71.59 | 71.80 | 70.99 | 71.65 | -0.83% | 3,807,617 |
| 2026-03-05 | 72.77 | 72.89 | 71.79 | 72.25 | -1.27% | 3,093,648 |
| 2026-03-04 | 73.13 | 73.32 | 72.64 | 73.18 | +0.15% | 2,249,184 |
| 2026-03-03 | 72.83 | 73.34 | 72.14 | 73.07 | -1.02% | 4,660,567 |
| 2026-03-02 | 73.54 | 74.06 | 73.41 | 73.82 | -0.08% | 3,883,139 |
| 2026-02-27 | 73.30 | 73.91 | 73.14 | 73.88 | +0.26% | 1,757,645 |
| 2026-02-26 | 73.78 | 73.99 | 73.35 | 73.69 | +0.01% | 1,604,395 |
| 2026-02-25 | 73.67 | 73.78 | 73.28 | 73.68 | +0.20% | 1,138,705 |
| 2026-02-24 | 73.17 | 73.61 | 73.14 | 73.53 | +0.34% | 1,790,910 |
| 2026-02-23 | 73.61 | 74.06 | 73.11 | 73.28 | -0.69% | 1,468,757 |
| 2026-02-20 | 73.57 | 73.86 | 73.30 | 73.79 | +0.24% | 1,802,185 |
| 2026-02-19 | 73.55 | 73.80 | 73.34 | 73.61 | -0.19% | 1,446,215 |
| 2026-02-18 | 73.61 | 73.88 | 73.44 | 73.75 | +0.34% | 1,847,158 |
| 2026-02-17 | 73.74 | 73.97 | 73.19 | 73.50 | -0.16% | 1,927,579 |
| 2026-02-13 | 73.23 | 74.02 | 73.14 | 73.62 | +0.46% | 2,168,772 |
| 2026-02-12 | 74.12 | 74.28 | 73.24 | 73.28 | -0.99% | 2,276,901 |
| 2026-02-11 | 74.08 | 74.21 | 73.84 | 74.01 | +0.26% | 2,286,663 |
| 2026-02-10 | 73.90 | 74.14 | 73.78 | 73.82 | -0.08% | 1,909,149 |
| 2026-02-09 | 73.80 | 73.98 | 73.57 | 73.88 | -0.09% | 2,222,011 |
| 2026-02-06 | 73.19 | 74.03 | 73.13 | 73.95 | +1.78% | 2,825,477 |
| 2026-02-05 | 72.95 | 73.05 | 72.55 | 72.66 | -0.55% | 3,877,400 |
| 2026-02-04 | 72.74 | 73.25 | 72.66 | 73.06 | +0.76% | 3,761,899 |
| 2026-02-03 | 72.18 | 72.87 | 72.06 | 72.51 | +0.25% | 2,726,235 |
| 2026-02-02 | 71.76 | 72.41 | 71.67 | 72.33 | +0.70% | 2,252,109 |
| 2026-01-30 | 71.51 | 71.90 | 71.14 | 71.83 | +0.24% | 2,517,374 |
| 2026-01-29 | 71.67 | 72.02 | 71.28 | 71.66 | +0.34% | 2,996,234 |
| 2026-01-28 | 71.47 | 71.68 | 71.21 | 71.42 | -0.21% | 2,671,937 |
| 2026-01-27 | 71.30 | 71.61 | 71.22 | 71.57 | +0.00% | 1,743,655 |
| 2026-01-26 | 71.36 | 71.65 | 71.32 | 71.57 | +0.53% | 2,375,636 |
| 2026-01-23 | 71.25 | 71.25 | 70.91 | 71.19 | -0.24% | 1,705,283 |
| 2026-01-22 | 71.42 | 71.64 | 71.29 | 71.36 | +0.14% | 1,964,841 |
| 2026-01-21 | 70.72 | 71.47 | 70.65 | 71.26 | +1.05% | 4,373,239 |
| 2026-01-20 | 70.81 | 71.01 | 70.40 | 70.52 | -1.40% | 3,563,252 |
| 2026-01-16 | 71.44 | 71.66 | 71.35 | 71.52 | +0.04% | 2,908,462 |
| 2026-01-15 | 71.44 | 71.66 | 71.28 | 71.49 | +0.32% | 3,084,162 |
| 2026-01-14 | 70.80 | 71.27 | 70.80 | 71.26 | +0.45% | 2,088,884 |
| 2026-01-13 | 71.12 | 71.17 | 70.75 | 70.94 | -0.18% | 2,150,121 |
| 2026-01-12 | 70.74 | 71.12 | 70.54 | 71.07 | +0.14% | 2,021,032 |
| 2026-01-09 | 70.73 | 71.12 | 70.72 | 70.97 | +0.52% | 1,985,795 |
| 2026-01-08 | 69.90 | 70.72 | 69.86 | 70.60 | +0.84% | 2,549,612 |
| 2026-01-07 | 70.69 | 70.79 | 69.95 | 70.01 | -0.93% | 1,824,205 |
| 2026-01-06 | 70.11 | 70.76 | 70.11 | 70.67 | +0.67% | 1,978,432 |
| 2026-01-05 | 69.83 | 70.31 | 69.81 | 70.20 | +0.57% | 2,389,751 |
| 2026-01-02 | 69.55 | 69.88 | 69.15 | 69.80 | +0.55% | 2,213,390 |
| 2025-12-31 | 69.88 | 69.93 | 69.41 | 69.42 | -0.73% | 1,573,572 |
| 2025-12-30 | 70.03 | 70.06 | 69.84 | 69.93 | -0.17% | 1,454,790 |
| 2025-12-29 | 70.13 | 70.25 | 69.95 | 70.05 | -0.19% | 1,524,690 |
| 2025-12-26 | 70.16 | 70.23 | 69.95 | 70.18 | +0.00% | 1,088,094 |
| 2025-12-24 | 69.92 | 70.29 | 69.88 | 70.18 | +0.47% | 869,838 |
| 2025-12-23 | 69.72 | 69.96 | 69.69 | 69.85 | +0.07% | 1,751,615 |
| 2025-12-22 | 69.46 | 69.89 | 69.42 | 69.80 | +0.65% | 2,395,997 |
| 2025-12-19 | 69.23 | 69.57 | 69.21 | 69.35 | +0.23% | 2,315,603 |
| 2025-12-18 | 69.43 | 69.65 | 69.04 | 69.19 | -0.04% | 3,023,188 |
| 2025-12-17 | 69.41 | 69.63 | 69.11 | 69.22 | -0.14% | 2,354,842 |
| 2025-12-16 | 69.90 | 69.94 | 69.12 | 69.32 | -1.55% | 2,282,817 |
| 2025-12-15 | 70.49 | 70.61 | 70.13 | 70.41 | +0.24% | 2,137,787 |
| 2025-12-12 | 70.59 | 70.61 | 70.06 | 70.24 | -0.47% | 1,864,099 |
| 2025-12-11 | 70.05 | 70.61 | 70.05 | 70.57 | +0.71% | 2,102,086 |
| 2025-12-10 | 69.23 | 70.20 | 69.17 | 70.07 | +1.26% | 2,482,220 |
| 2025-12-09 | 69.40 | 69.75 | 69.16 | 69.20 | -0.22% | 1,541,775 |
| 2025-12-08 | 69.72 | 69.75 | 69.25 | 69.35 | -0.43% | 1,642,475 |
| 2025-12-05 | 69.77 | 70.03 | 69.61 | 69.65 | -0.10% | 1,162,780 |
| 2025-12-04 | 69.83 | 70.01 | 69.54 | 69.72 | -0.21% | 1,976,910 |
| 2025-12-03 | 69.28 | 69.94 | 69.25 | 69.87 | +0.94% | 1,301,454 |
| 2025-12-02 | 69.40 | 69.42 | 69.00 | 69.22 | -0.19% | 1,836,341 |
| 2025-12-01 | 69.53 | 69.80 | 69.30 | 69.35 | -0.83% | 1,806,230 |
| 2025-11-28 | 69.56 | 69.94 | 69.55 | 69.93 | +0.56% | 701,515 |
| 2025-11-26 | 69.18 | 69.73 | 69.16 | 69.54 | +0.62% | 1,858,320 |
| 2025-11-25 | 68.44 | 69.21 | 68.42 | 69.11 | +1.27% | 1,894,321 |
| 2025-11-24 | 68.17 | 68.48 | 67.90 | 68.24 | +0.25% | 1,850,464 |
| 2025-11-21 | 67.45 | 68.47 | 67.35 | 68.07 | +1.32% | 4,084,268 |
| 2025-11-20 | 68.21 | 68.50 | 67.14 | 67.18 | -0.83% | 3,158,008 |
| 2025-11-19 | 67.68 | 67.99 | 67.47 | 67.74 | +0.00% | 1,658,095 |
| 2025-11-18 | 67.66 | 68.11 | 67.45 | 67.74 | -0.13% | 3,516,581 |
| 2025-11-17 | 68.32 | 68.54 | 67.65 | 67.83 | -0.88% | 1,690,321 |
| 2025-11-14 | 68.33 | 68.72 | 68.03 | 68.43 | -0.23% | 1,894,418 |
| 2025-11-13 | 69.09 | 69.28 | 68.52 | 68.59 | -0.82% | 1,665,953 |
| 2025-11-12 | 68.91 | 69.30 | 68.88 | 69.16 | +0.55% | 1,221,959 |
| 2025-11-11 | 68.23 | 68.85 | 68.22 | 68.78 | +1.03% | 1,406,928 |
| 2025-11-10 | 67.91 | 68.18 | 67.58 | 68.08 | +0.47% | 1,434,649 |
| 2025-11-07 | 67.49 | 67.78 | 67.17 | 67.76 | +0.37% | 1,770,061 |
| 2025-11-06 | 67.63 | 67.83 | 67.36 | 67.51 | -0.31% | 1,388,877 |
| 2025-11-05 | 67.45 | 67.96 | 67.42 | 67.72 | +0.27% | 1,312,246 |
| 2025-11-04 | 67.36 | 67.68 | 67.25 | 67.54 | -0.15% | 1,903,733 |
| 2025-11-03 | 68.02 | 68.06 | 67.26 | 67.64 | -0.66% | 1,847,282 |
| 2025-10-31 | 67.99 | 68.29 | 67.74 | 68.09 | -0.23% | 2,158,181 |
| 2025-10-30 | 68.12 | 68.75 | 68.12 | 68.25 | -0.07% | 2,023,631 |
| 2025-10-29 | 68.67 | 68.78 | 68.04 | 68.30 | -0.78% | 2,096,028 |
| 2025-10-28 | 69.19 | 69.20 | 68.82 | 68.84 | -0.48% | 1,478,154 |
| 2025-10-27 | 68.96 | 69.20 | 68.84 | 69.17 | +0.67% | 1,383,373 |
| 2025-10-24 | 68.80 | 68.96 | 68.67 | 68.71 | +0.42% | 3,040,676 |
| 2025-10-23 | 68.31 | 68.53 | 68.18 | 68.42 | +0.25% | 1,833,910 |
| 2025-10-22 | 68.56 | 68.61 | 68.13 | 68.25 | -0.39% | 1,960,801 |
| 2025-10-21 | 68.51 | 68.81 | 68.42 | 68.52 | +0.04% | 1,706,611 |
| 2025-10-20 | 68.16 | 68.56 | 68.12 | 68.49 | +0.90% | 1,177,757 |
| 2025-10-17 | 67.57 | 67.99 | 67.46 | 67.88 | +0.53% | 1,700,659 |
| 2025-10-16 | 68.29 | 68.31 | 67.33 | 67.52 | -0.94% | 1,978,883 |
| 2025-10-15 | 68.34 | 68.74 | 67.70 | 68.16 | +0.13% | 3,112,261 |
| 2025-10-14 | 67.19 | 68.27 | 67.10 | 68.07 | +0.70% | 1,862,330 |
| 2025-10-13 | 67.40 | 67.79 | 67.32 | 67.60 | +1.00% | 1,267,874 |
| 2025-10-10 | 68.32 | 68.44 | 66.92 | 66.93 | -1.78% | 3,135,995 |
| 2025-10-09 | 68.64 | 68.66 | 68.03 | 68.14 | -0.53% | 1,519,674 |
| 2025-10-08 | 68.61 | 68.67 | 68.30 | 68.50 | +0.04% | 1,796,792 |
| 2025-10-07 | 68.66 | 68.71 | 68.31 | 68.47 | -0.15% | 1,095,176 |
| 2025-10-06 | 68.69 | 68.77 | 68.42 | 68.57 | -0.01% | 1,383,745 |
| 2025-10-03 | 68.29 | 68.88 | 68.29 | 68.58 | +0.53% | 1,358,814 |
| 2025-10-02 | 68.25 | 68.38 | 67.98 | 68.22 | -0.16% | 1,603,751 |
| 2025-10-01 | 67.94 | 68.39 | 67.94 | 68.33 | +0.37% | 1,490,505 |
| 2025-09-30 | 67.68 | 68.13 | 67.56 | 68.08 | +0.53% | 1,454,802 |
| 2025-09-29 | 67.93 | 67.93 | 67.50 | 67.72 | -0.04% | 2,403,827 |
| 2025-09-26 | 67.47 | 67.82 | 67.46 | 67.75 | +0.70% | 1,749,681 |
| 2025-09-25 | 67.50 | 67.55 | 67.06 | 67.28 | -0.47% | 1,497,559 |
| 2025-09-24 | 67.71 | 67.81 | 67.53 | 67.60 | -0.13% | 1,561,432 |
| 2025-09-23 | 67.60 | 68.02 | 67.55 | 67.69 | +0.12% | 1,333,166 |
| 2025-09-22 | 67.39 | 67.71 | 67.31 | 67.61 | +0.07% | 1,201,828 |
| 2025-09-19 | 67.63 | 67.67 | 67.24 | 67.56 | +0.15% | 1,887,606 |
| 2025-09-18 | 67.39 | 67.67 | 67.25 | 67.46 | +0.13% | 2,082,108 |
| 2025-09-17 | 67.29 | 67.76 | 67.01 | 67.37 | +0.36% | 3,090,026 |
| 2025-09-16 | 67.34 | 67.42 | 67.05 | 67.13 | -0.71% | 1,334,851 |
| 2025-09-15 | 67.83 | 67.87 | 67.51 | 67.61 | -0.12% | 2,312,321 |
| 2025-09-12 | 67.92 | 68.01 | 67.67 | 67.69 | -0.51% | 1,238,845 |
| 2025-09-11 | 67.48 | 68.09 | 67.42 | 68.04 | +1.05% | 1,274,961 |
| 2025-09-10 | 67.22 | 67.42 | 67.05 | 67.33 | +0.51% | 1,648,489 |
| 2025-09-09 | 66.90 | 67.11 | 66.84 | 66.99 | +0.04% | 1,387,786 |
| 2025-09-08 | 67.00 | 67.00 | 66.62 | 66.96 | +0.00% | 2,072,139 |
| 2025-09-05 | 67.32 | 67.50 | 66.70 | 66.96 | -0.06% | 1,623,505 |
| 2025-09-04 | 66.67 | 67.00 | 66.52 | 67.00 | +0.69% | 1,824,935 |
| 2025-09-03 | 66.57 | 66.69 | 66.19 | 66.54 | -0.19% | 1,877,793 |
| 2025-09-02 | 66.55 | 66.67 | 66.19 | 66.67 | -0.39% | 5,203,580 |
| 2025-08-29 | 66.89 | 67.04 | 66.70 | 66.93 | +0.04% | 2,909,464 |
| 2025-08-28 | 67.01 | 67.03 | 66.66 | 66.90 | -0.04% | 1,479,001 |
| 2025-08-27 | 66.67 | 66.98 | 66.63 | 66.93 | +0.28% | 1,258,902 |
| 2025-08-26 | 66.49 | 66.77 | 66.46 | 66.74 | +0.29% | 2,376,506 |
| 2025-08-25 | 66.96 | 67.01 | 66.54 | 66.55 | -0.73% | 1,256,939 |
| 2025-08-22 | 66.43 | 67.20 | 66.43 | 67.04 | +1.41% | 2,705,246 |
| 2025-08-21 | 66.16 | 66.34 | 65.98 | 66.11 | -0.36% | 1,518,042 |
| 2025-08-20 | 66.38 | 66.55 | 66.18 | 66.35 | +0.09% | 1,776,767 |
| 2025-08-19 | 66.08 | 66.53 | 66.06 | 66.29 | +0.30% | 1,344,867 |
| 2025-08-18 | 66.09 | 66.23 | 66.03 | 66.09 | -0.03% | 1,228,950 |
| 2025-08-15 | 66.40 | 66.40 | 66.02 | 66.11 | -0.18% | 1,771,886 |
| 2025-08-14 | 66.04 | 66.28 | 65.90 | 66.23 | -0.14% | 2,211,668 |
| 2025-08-13 | 65.94 | 66.34 | 65.88 | 66.32 | +0.91% | 2,427,485 |
| 2025-08-12 | 65.29 | 65.74 | 65.24 | 65.72 | +0.97% | 2,464,674 |
| 2025-08-11 | 65.33 | 65.46 | 64.97 | 65.09 | -0.25% | 1,513,681 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.41%). Worst month: Dec (-1.55%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Core Dividend Growth ETF's (DGRO) latest close?
79.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is DGRO's 52-week high and low?
79.75 high and 64.60 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Core Dividend Growth ETF's strongest and weakest month historically?
Historically, DGRO's strongest calendar month has been Nov (average +5.41%) and its weakest Dec (average -1.55%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.