NYSEArca - Nasdaq Real Time Price
USD
iShares Core Dividend Growth ETF (DGRO)
81.03
-0.19
(-0.23%)
At close: 4:00:00 PM EDT
81.00
-0.03
(-0.04%)
After hours: 6:11:52 PM EDT
Trade DGRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.64
81.79
80.84
81.03
81.03
1,969,833
Oct 29, 2026
80.82
81.23
80.73
81.22
81.22
1,339,500
Oct 28, 2026
79.80
80.26
79.75
80.10
80.10
1,363,600
Oct 27, 2026
79.94
80.04
79.71
79.95
79.95
1,274,800
Oct 26, 2026
79.82
80.32
79.79
79.99
79.99
1,547,500
Oct 23, 2026
79.85
80.00
79.40
79.65
79.65
1,363,000
Oct 22, 2026
79.35
80.34
79.35
80.29
80.29
1,672,700
Oct 21, 2026
79.20
79.40
79.00
79.37
79.37
1,554,600
Oct 20, 2026
78.77
79.37
78.73
79.26
79.26
1,699,900
Oct 19, 2026
78.74
78.91
78.46
78.49
78.49
1,645,300
Oct 16, 2026
78.98
79.26
78.61
78.87
78.87
1,510,100
Oct 15, 2026
78.59
78.87
78.51
78.59
78.59
1,523,500
Oct 14, 2026
77.51
77.97
77.46
77.95
77.95
1,400,600
Oct 13, 2026
78.13
78.17
77.42
77.58
77.58
1,162,100
Oct 12, 2026
77.48
77.79
77.46
77.79
77.79
1,087,000
Oct 9, 2026
76.82
77.39
76.82
77.29
77.29
1,070,600
Oct 8, 2026
76.18
76.90
76.11
76.88
76.88
1,271,300
Oct 7, 2026
76.39
76.49
76.18
76.33
76.33
1,295,800
Oct 6, 2026
76.27
76.73
76.27
76.55
76.55
1,387,600
Oct 5, 2026
75.77
76.21
75.40
76.06
76.06
1,411,200
Oct 2, 2026
75.81
75.95
75.56
75.77
75.77
1,435,000
Oct 1, 2026
75.46
75.67
75.04
75.44
75.44
2,621,800
Sep 30, 2026
76.15
76.20
75.36
75.39
75.39
1,246,500
Sep 29, 2026
75.99
76.19
75.71
76.01
76.01
1,637,100
Sep 28, 2026
76.29
76.47
76.06
76.19
76.19
1,821,800
Sep 25, 2026
76.15
76.64
76.03
76.57
76.57
1,248,300
Sep 24, 2026
76.49
76.62
76.11
76.14
76.14
1,577,000
Sep 23, 2026
76.86
77.05
76.43
76.51
76.51
1,510,200
Sep 22, 2026
77.33
77.33
76.75
76.95
76.95
1,306,300
Sep 21, 2026
77.05
77.25
76.75
77.10
77.10
1,479,900
Sep 18, 2026
76.93
77.04
76.67
76.89
76.89
1,894,000
Sep 17, 2026
77.29
77.39
76.88
77.20
77.20
2,054,900
Sep 16, 2026
77.55
77.62
76.48
76.82
76.82
1,703,900
Sep 15, 2026
0.385
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
77.75
77.75
77.38
77.59
77.59
1,441,700
Sep 14, 2026
78.49
78.57
78.14
78.20
77.81
1,249,300
Sep 11, 2026
78.41
78.53
78.07
78.24
77.85
1,164,900
Sep 10, 2026
77.94
78.13
77.72
77.78
77.40
1,859,100
Sep 9, 2026
78.28
78.43
77.90
78.04
77.66
1,447,800
Sep 8, 2026
78.70
78.82
78.33
78.37
77.98
1,649,600
Sep 4, 2026
79.19
79.39
79.07
79.13
78.74
1,448,700
Sep 3, 2026
79.36
79.71
79.10
79.61
79.22
1,127,800
Sep 2, 2026
79.06
79.35
78.92
79.17
78.78
1,194,300
Sep 1, 2026
79.19
79.33
78.75
78.89
78.50
1,260,600
Aug 31, 2026
79.13
79.29
78.90
79.02
78.63
1,347,000
Aug 28, 2026
79.50
79.56
79.20
79.36
78.97
1,027,100
Aug 27, 2026
79.31
79.52
79.10
79.28
78.89
1,222,300
Aug 26, 2026
79.67
79.98
79.65
79.76
79.37
1,070,700
Aug 25, 2026
79.90
79.99
79.57
79.84
79.45
1,312,300
Aug 24, 2026
79.67
80.04
79.67
79.93
79.54
1,218,400
Aug 21, 2026
79.48
79.81
79.45
79.61
79.22
978,900
Aug 20, 2026
79.65
80.04
79.20
79.25
78.86
1,062,000
Aug 19, 2026
80.08
80.58
79.94
80.04
79.65
1,075,000
Aug 18, 2026
79.65
79.82
79.48
79.68
79.29
1,041,400
Aug 17, 2026
79.51
79.69
79.32
79.33
78.94
1,051,600
Aug 14, 2026
79.92
79.92
79.73
79.83
79.44
894,500
Aug 13, 2026
80.03
80.29
79.76
80.00
79.61
1,327,500
Aug 12, 2026
79.62
79.94
79.47
79.84
79.45
1,380,500
Aug 11, 2026
79.62
79.98
79.57
79.69
79.30
1,091,200
Aug 10, 2026
79.37
79.68
79.34
79.62
79.23
1,789,700
Aug 7, 2026
79.06
79.51
78.83
79.47
79.08
1,122,400
Aug 6, 2026
79.71
79.75
78.93
79.15
78.76
1,170,600
Aug 5, 2026
79.56
79.59
78.99
79.24
78.85
1,346,800
Aug 4, 2026
78.21
79.23
78.08
79.13
78.74
1,338,000
Aug 3, 2026
78.32
78.59
77.97
78.28
77.89
1,602,800
Jul 31, 2026
77.90
78.21
77.43
78.01
77.63
1,386,800
Jul 30, 2026
78.24
78.29
77.52
78.23
77.84
1,764,000
Jul 29, 2026
78.98
79.12
78.21
78.27
77.88
1,454,000
Jul 28, 2026
78.85
79.53
78.83
79.08
78.69
1,349,800
Jul 27, 2026
78.16
78.48
78.11
78.20
77.81
1,472,600
Jul 24, 2026
77.31
77.99
77.25
77.84
77.46
958,300
Jul 23, 2026
76.91
77.29
76.76
77.20
76.82
1,332,300
Jul 22, 2026
77.05
77.32
77.02
77.18
76.80
1,213,400
Jul 21, 2026
76.68
76.95
76.34
76.86
76.48
1,261,700
Jul 20, 2026
77.23
77.34
76.59
76.69
76.31
1,133,400
Jul 17, 2026
77.57
78.17
77.03
77.14
76.76
1,262,400
Jul 16, 2026
76.87
77.60
76.87
77.60
77.22
1,344,800
Jul 15, 2026
76.59
76.97
76.54
76.64
76.26
1,423,900
Jul 14, 2026
76.80
77.13
76.50
76.52
76.14
1,349,400
Jul 13, 2026
77.24
77.55
77.00
77.21
76.83
1,228,200
Jul 10, 2026
77.04
77.14
76.72
77.06
76.68
1,016,300
Jul 9, 2026
76.77
77.06
76.71
76.92
76.54
1,344,700
Jul 8, 2026
77.32
77.49
76.82
76.83
76.45
1,288,700
Jul 7, 2026
77.84
78.06
77.50
77.60
77.22
1,276,300
Jul 6, 2026
77.37
77.47
76.88
77.27
76.89
1,511,300
Jul 2, 2026
76.51
77.30
76.51
77.26
76.88
1,919,700
Jul 1, 2026
75.80
76.50
75.68
76.10
75.73
1,478,700
Jun 30, 2026
75.95
76.03
75.62
75.79
75.42
1,415,400
Jun 29, 2026
76.01
76.13
75.81
75.95
75.58
1,505,500
Jun 26, 2026
75.50
76.04
75.50
75.80
75.43
1,272,400
Jun 25, 2026
75.51
76.24
75.39
75.47
75.10
1,309,100
Jun 24, 2026
75.20
75.57
75.03
75.24
74.87
1,302,000
Jun 23, 2026
75.01
75.23
74.68
75.12
74.75
1,876,700
Jun 22, 2026
74.90
75.17
74.82
74.88
74.51
1,497,500
Jun 18, 2026
75.39
75.40
74.75
74.82
74.45
1,884,100
Jun 17, 2026
75.69
76.05
74.76
74.99
74.62
3,183,300
Jun 16, 2026
75.80
76.07
75.67
75.80
75.43
1,726,700
Jun 15, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
75.84
75.96
75.53
75.63
75.26
1,596,400
Jun 12, 2026
75.71
76.06
75.41
75.91
75.21
1,811,100
Jun 11, 2026
75.07
75.73
74.86
75.39
74.69
2,191,200
Jun 10, 2026
75.31
75.54
74.71
74.74
74.05
1,674,800
Jun 9, 2026
75.17
75.48
74.55
75.33
74.63
1,894,600
Jun 8, 2026
75.34
75.63
74.93
74.95
74.26
1,315,800
Jun 5, 2026
75.77
75.84
75.11
75.17
74.47
1,546,800
Jun 4, 2026
75.51
75.81
75.42
75.76
75.06
1,238,800
Jun 3, 2026
75.15
75.46
75.08
75.15
74.45
1,248,800
Jun 2, 2026
74.68
75.40
74.59
75.36
74.66
1,418,700
Jun 1, 2026
74.68
74.85
74.46
74.74
74.05
1,516,700
May 29, 2026
74.78
74.97
74.69
74.92
74.23
990,500
May 28, 2026
74.56
74.86
74.37
74.67
73.98
1,129,200
May 27, 2026
74.65
74.86
74.52
74.57
73.88
1,224,900
May 26, 2026
74.98
75.03
74.56
74.61
73.92
1,426,500
May 22, 2026
74.51
74.98
74.46
74.85
74.16
1,318,900
May 21, 2026
73.71
74.18
73.37
74.15
73.46
1,386,100
May 20, 2026
73.51
73.99
73.34
73.88
73.20
1,483,400
May 19, 2026
73.55
73.89
73.30
73.54
72.86
1,417,600
May 18, 2026
73.34
73.81
73.21
73.79
73.11
1,511,300
May 15, 2026
73.63
73.78
73.31
73.36
72.68
1,093,700
May 14, 2026
73.47
73.99
73.47
73.80
73.12
1,355,400
May 13, 2026
73.08
73.27
72.88
73.17
72.49
1,238,300
May 12, 2026
73.23
73.48
72.69
73.38
72.70
1,669,800
May 11, 2026
73.07
73.30
72.95
73.14
72.46
1,609,000
May 8, 2026
73.32
73.45
72.90
73.00
72.32
1,302,700
May 7, 2026
73.53
73.60
72.97
73.08
72.40
1,692,700
May 6, 2026
73.60
73.73
73.42
73.58
72.90
1,466,100
May 5, 2026
73.08
73.56
72.83
73.36
72.68
1,239,900
May 4, 2026
73.14
73.45
72.73
72.86
72.19
1,701,400
May 1, 2026
73.92
74.03
73.40
73.43
72.75
1,490,400
Apr 30, 2026
72.61
73.79
72.61
73.69
73.01
1,563,700
Apr 29, 2026
72.61
72.76
72.46
72.71
72.04
1,368,600
Apr 28, 2026
72.92
73.03
72.55
72.66
71.99
1,233,700
Apr 27, 2026
72.57
73.00
72.54
72.59
71.92
1,349,300
Apr 24, 2026
73.16
73.20
72.63
72.78
72.11
1,562,500
Apr 23, 2026
72.89
73.28
72.64
73.15
72.47
1,653,500
Apr 22, 2026
73.09
73.27
72.73
72.92
72.24
1,919,400
Apr 21, 2026
73.35
73.36
72.65
72.76
72.09
1,157,200
Apr 20, 2026
73.16
73.38
73.00
73.14
72.46
1,490,500
Apr 17, 2026
72.78
73.43
72.68
73.19
72.51
2,143,300
Apr 16, 2026
72.33
72.62
72.31
72.50
71.83
2,422,100
Apr 15, 2026
72.42
72.50
72.08
72.36
71.69
1,213,100
Apr 14, 2026
72.10
72.43
71.96
72.35
71.68
1,637,000
Apr 13, 2026
71.60
72.29
71.45
72.29
71.62
1,250,600
Apr 10, 2026
72.36
72.36
71.68
71.77
71.11
1,500,600
Apr 9, 2026
71.72
72.47
71.70
72.28
71.61
1,469,200
Apr 8, 2026
71.47
72.03
71.43
72.02
71.35
1,568,800
Apr 7, 2026
70.54
70.62
70.18
70.56
69.91
2,118,100
Apr 6, 2026
70.22
70.62
70.14
70.62
69.97
1,584,100
Apr 2, 2026
69.78
70.56
69.66
70.31
69.66
2,611,500
Apr 1, 2026
70.30
70.47
70.10
70.20
69.55
2,821,000
Mar 31, 2026
69.59
70.24
69.24
70.18
69.53
3,890,700
Mar 30, 2026
69.46
69.54
68.76
68.98
68.34
2,461,700
Mar 27, 2026
69.50
69.60
68.75
68.90
68.26
3,286,000
Mar 26, 2026
69.77
70.28
69.60
69.63
68.99
1,861,200
Mar 25, 2026
70.13
70.36
69.68
70.05
69.40
3,072,600
Mar 24, 2026
69.07
70.09
69.04
69.72
69.07
2,832,900
Mar 23, 2026
69.88
70.16
69.41
69.50
68.86
5,658,300
Mar 20, 2026
69.51
69.72
68.68
68.95
68.31
4,409,300
Mar 19, 2026
69.40
69.92
69.24
69.55
68.91
4,960,400
Mar 18, 2026
70.49
70.51
69.63
69.66
69.01
3,603,900
Mar 17, 2026
0.331
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
71.12
71.26
70.68
70.72
70.06
1,801,600
Mar 16, 2026
71.07
71.34
70.89
71.04
70.05
2,516,300
Mar 13, 2026
70.92
71.30
70.49
70.58
69.60
4,268,100
Mar 12, 2026
70.76
71.13
70.54
70.56
69.58
3,402,800
Mar 11, 2026
71.41
71.46
70.96
71.29
70.30
2,106,000
Mar 10, 2026
71.73
72.21
71.35
71.50
70.51
2,682,400
Mar 9, 2026
71.08
72.03
70.64
71.85
70.85
3,580,500
Mar 6, 2026
71.59
71.80
70.99
71.65
70.66
3,807,600
Mar 5, 2026
72.77
72.89
71.79
72.25
71.25
3,092,000
Mar 4, 2026
73.13
73.32
72.64
73.18
72.16
2,249,100
Mar 3, 2026
72.83
73.34
72.14
73.07
72.06
4,660,600
Mar 2, 2026
73.54
74.06
73.40
73.82
72.80
3,883,100
Feb 27, 2026
73.30
73.91
73.14
73.88
72.85
1,757,600
Feb 26, 2026
73.78
73.99
73.35
73.69
72.67
1,604,000
Feb 25, 2026
73.67
73.78
73.28
73.68
72.66
1,138,500
Feb 24, 2026
73.17
73.61
73.14
73.53
72.51
1,790,900
Feb 23, 2026
73.61
74.06
73.11
73.28
72.26
1,468,600
Feb 20, 2026
73.57
73.86
73.30
73.79
72.77
1,802,100
Feb 19, 2026
73.55
73.80
73.34
73.61
72.59
1,446,100
Feb 18, 2026
73.61
73.88
73.44
73.75
72.73
1,846,900
Feb 17, 2026
73.74
73.97
73.19
73.50
72.48
1,927,600
Feb 13, 2026
73.23
74.01
73.14
73.62
72.60
2,168,600
Feb 12, 2026
74.12
74.28
73.24
73.28
72.26
2,276,900
Feb 11, 2026
74.08
74.21
73.84
74.01
72.98
2,286,700
Feb 10, 2026
73.90
74.14
73.78
73.82
72.80
1,909,100
Feb 9, 2026
73.80
73.98
73.57
73.88
72.85
2,222,000
Feb 6, 2026
73.19
74.04
73.13
73.95
72.92
2,825,400
Feb 5, 2026
72.95
73.05
72.55
72.66
71.65
3,877,400
Feb 4, 2026
72.74
73.25
72.66
73.06
72.05
3,761,800
Feb 3, 2026
72.18
72.87
72.06
72.51
71.50
2,726,000
Feb 2, 2026
71.76
72.40
71.68
72.33
71.33
2,251,800
Jan 30, 2026
71.51
71.90
71.14
71.83
70.83
2,517,400
Jan 29, 2026
71.67
72.02
71.28
71.66
70.67
2,996,200
Jan 28, 2026
71.47
71.68
71.21
71.42
70.43
2,671,600
Jan 27, 2026
71.30
71.61
71.22
71.57
70.58
1,743,700
Jan 26, 2026
71.36
71.65
71.32
71.57
70.58
2,375,300
Jan 23, 2026
71.25
71.25
70.92
71.19
70.20
1,705,000
Jan 22, 2026
71.42
71.64
71.29
71.36
70.37
1,964,800
Jan 21, 2026
70.72
71.46
70.65
71.26
70.27
4,373,000
Jan 20, 2026
70.81
71.01
70.40
70.52
69.54
3,563,100
Jan 16, 2026
71.44
71.66
71.35
71.52
70.53
2,908,300
Jan 15, 2026
71.44
71.66
71.28
71.49
70.50
3,084,000
Jan 14, 2026
70.80
71.27
70.80
71.26
70.27
2,088,600
Jan 13, 2026
71.12
71.18
70.75
70.94
69.96
2,150,100
Jan 12, 2026
70.74
71.12
70.54
71.07
70.08
2,021,000
Jan 9, 2026
70.73
71.12
70.72
70.97
69.99
1,985,700
Jan 8, 2026
69.90
70.72
69.86
70.60
69.62
2,549,600
Jan 7, 2026
70.69
70.79
69.95
70.01
69.04
1,824,200
Jan 6, 2026
70.11
70.76
70.11
70.67
69.69
1,978,100
Jan 5, 2026
69.83
70.31
69.81
70.20
69.23
2,389,700
Jan 2, 2026
69.55
69.88
69.15
69.80
68.83
2,213,300
Dec 31, 2025
69.88
69.93
69.40
69.42
68.46
1,573,500
Dec 30, 2025
70.03
70.06
69.85
69.93
68.96
1,454,600
Dec 29, 2025
70.13
70.25
69.95
70.05
69.08
1,524,700
Dec 26, 2025
70.16
70.23
69.95
70.18
69.21
1,088,000
Dec 24, 2025
69.92
70.29
69.88
70.18
69.21
869,800
Dec 23, 2025
69.72
69.96
69.69
69.85
68.88
1,751,400
Dec 22, 2025
69.46
69.89
69.42
69.80
68.83
2,396,000
Dec 19, 2025
69.23
69.57
69.21
69.35
68.39
2,315,600
Dec 18, 2025
69.43
69.65
69.04
69.19
68.23
3,023,100
Dec 17, 2025
69.41
69.63
69.11
69.22
68.26
2,354,700
Dec 16, 2025
0.447
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
69.90
69.94
69.13
69.32
68.36
2,282,500
Dec 15, 2025
70.49
70.61
70.13
70.41
68.99
2,137,700
Dec 12, 2025
70.59
70.61
70.06
70.24
68.83
1,863,900
Dec 11, 2025
70.05
70.61
70.05
70.57
69.15
2,102,000
Dec 10, 2025
69.23
70.20
69.17
70.07
68.66
2,482,000
Dec 9, 2025
69.40
69.75
69.16
69.20
67.81
1,541,700
Dec 8, 2025
69.72
69.75
69.25
69.35
67.95
1,642,500
Dec 5, 2025
69.77
70.03
69.61
69.65
68.25
1,162,800
Dec 4, 2025
69.83
70.01
69.54
69.72
68.32
1,976,700
Dec 3, 2025
69.28
69.94
69.25
69.87
68.46
1,301,200
Dec 2, 2025
69.40
69.42
69.00
69.22
67.83
1,836,200
Dec 1, 2025
69.53
69.80
69.29
69.35
67.95
1,817,800
Nov 28, 2025
69.56
69.94
69.54
69.93
68.52
701,500
Nov 26, 2025
69.18
69.74
69.16
69.54
68.14
1,858,200
Nov 25, 2025
68.44
69.21
68.42
69.11
67.72
1,894,300
Nov 24, 2025
68.17
68.48
67.90
68.24
66.87
1,850,500
Nov 21, 2025
67.45
68.47
67.35
68.07
66.70
4,084,300
Nov 20, 2025
68.21
68.50
67.14
67.18
65.83
3,157,600
Nov 19, 2025
67.68
67.99
67.47
67.74
66.38
1,658,100
Nov 18, 2025
67.66
68.11
67.45
67.74
66.38
3,516,500
Nov 17, 2025
68.32
68.54
67.65
67.83
66.46
1,689,900
Nov 14, 2025
68.33
68.72
68.03
68.43
67.05
1,894,400
Nov 13, 2025
69.09
69.29
68.52
68.59
67.21
1,665,700
Nov 12, 2025
68.91
69.30
68.88
69.16
67.77
1,221,900
Nov 11, 2025
68.23
68.85
68.22
68.78
67.39
1,406,800
Nov 10, 2025
67.91
68.18
67.58
68.08
66.71
1,434,400
Nov 7, 2025
67.49
67.78
67.18
67.76
66.40
1,770,000
Nov 6, 2025
67.63
67.83
67.36
67.51
66.15
1,388,700
Nov 5, 2025
67.45
67.96
67.43
67.72
66.36
1,312,200
Nov 4, 2025
67.36
67.68
67.25
67.54
66.18
1,903,700
Nov 3, 2025
68.02
68.06
67.26
67.64
66.28
1,847,300
Oct 31, 2025
67.99
68.29
67.74
68.09
66.72
2,158,200
