MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DGRO — iShares Core Dividend Growth ETF
NYSE ArcaiShares Core Dividend Growth ETF
$75.77
+0.33(+0.44%)
- O
- 75.81
- H
- 75.95
- L
- 75.56
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.77
Period Return+29.68%
Period High$80.58
Period Low$57.58
Avg Daily Volume1.79M
Total Trading Days365
DGRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.81 | $75.95 | $75.56 | $75.77 | +$0.33 | +0.44% | 1,432,450 | $75.75 | $75.56 $75.95 |
| Oct 1, 2026 | $75.46 | $75.67 | $75.04 | $75.44 | +$0.05 | +0.07% | 2,622,258 | $75.31 | $75.04 $75.67 |
| Sep 30, 2026 | $76.15 | $76.20 | $75.36 | $75.39 | $-0.62 | -0.82% | 1,246,949 | $75.81 | $75.36 $76.20 |
| Sep 29, 2026 | $75.99 | $76.19 | $75.71 | $76.01 | $-0.18 | -0.24% | 1,637,221 | $75.89 | $75.71 $76.19 |
| Sep 28, 2026 | $76.30 | $76.47 | $76.06 | $76.19 | $-0.38 | -0.50% | 1,823,081 | $76.23 | $76.06 $76.47 |
| Sep 25, 2026 | $76.16 | $76.64 | $76.03 | $76.57 | +$0.43 | +0.56% | 1,248,407 | $76.35 | $76.03 $76.64 |
| Sep 24, 2026 | $76.49 | $76.62 | $76.11 | $76.14 | $-0.37 | -0.48% | 1,577,932 | $76.30 | $76.11 $76.62 |
| Sep 23, 2026 | $76.86 | $77.05 | $76.44 | $76.51 | $-0.44 | -0.57% | 1,510,393 | $76.69 | $76.44 $77.05 |
| Sep 22, 2026 | $77.33 | $77.33 | $76.75 | $76.95 | $-0.15 | -0.19% | 1,307,174 | $76.97 | $76.75 $77.33 |
| Sep 21, 2026 | $77.05 | $77.25 | $76.76 | $77.10 | +$0.21 | +0.27% | 1,479,898 | $77.05 | $76.76 $77.25 |
| Sep 18, 2026 | $76.93 | $77.04 | $76.67 | $76.89 | $-0.31 | -0.40% | 1,894,739 | $76.83 | $76.67 $77.04 |
| Sep 17, 2026 | $77.29 | $77.39 | $76.88 | $77.20 | +$0.38 | +0.49% | 2,054,895 | $77.08 | $76.88 $77.39 |
| Sep 16, 2026 | $77.55 | $77.62 | $76.48 | $76.82 | $-0.77 | -0.99% | 1,704,171 | $77.22 | $76.48 $77.62 |
| Sep 15, 2026 | $77.75 | $77.75 | $77.38 | $77.59 | $-0.61 | -0.78% | 1,443,062 | $77.53 | $77.38 $77.75 |
| Sep 14, 2026 | $78.49 | $78.57 | $78.13 | $78.20 | $-0.04 | -0.05% | 1,249,572 | $78.31 | $78.13 $78.57 |
| Sep 11, 2026 | $78.41 | $78.53 | $78.07 | $78.24 | +$0.46 | +0.59% | 1,165,298 | $78.29 | $78.07 $78.53 |
| Sep 10, 2026 | $77.95 | $78.13 | $77.73 | $77.78 | $-0.26 | -0.33% | 1,859,211 | $77.84 | $77.73 $78.13 |
| Sep 9, 2026 | $78.28 | $78.43 | $77.90 | $78.04 | $-0.33 | -0.42% | 1,448,246 | $78.08 | $77.90 $78.43 |
| Sep 8, 2026 | $78.70 | $78.82 | $78.34 | $78.37 | $-0.76 | -0.96% | 1,649,692 | $78.55 | $78.34 $78.82 |
| Sep 4, 2026 | $79.19 | $79.39 | $79.08 | $79.13 | $-0.48 | -0.60% | 1,453,762 | $79.20 | $79.08 $79.39 |
| Sep 3, 2026 | $79.36 | $79.71 | $79.10 | $79.61 | +$0.44 | +0.56% | 1,128,754 | $79.49 | $79.10 $79.71 |
| Sep 2, 2026 | $79.06 | $79.35 | $78.92 | $79.17 | +$0.28 | +0.35% | 1,194,417 | $79.15 | $78.92 $79.35 |
| Sep 1, 2026 | $79.19 | $79.33 | $78.76 | $78.89 | $-0.13 | -0.16% | 1,261,313 | $78.96 | $78.76 $79.33 |
| Aug 31, 2026 | $79.13 | $79.29 | $78.90 | $79.02 | $-0.34 | -0.43% | 1,347,343 | $79.05 | $78.90 $79.29 |
| Aug 28, 2026 | $79.50 | $79.56 | $79.20 | $79.36 | +$0.08 | +0.10% | 1,028,790 | $79.36 | $79.20 $79.56 |
| Aug 27, 2026 | $79.31 | $79.52 | $79.10 | $79.28 | $-0.48 | -0.60% | 1,222,868 | $79.34 | $79.10 $79.52 |
| Aug 26, 2026 | $79.67 | $79.98 | $79.66 | $79.76 | $-0.08 | -0.10% | 1,070,885 | $79.83 | $79.66 $79.98 |
| Aug 25, 2026 | $79.90 | $79.99 | $79.57 | $79.84 | $-0.09 | -0.11% | 1,312,391 | $79.79 | $79.57 $79.99 |
| Aug 24, 2026 | $79.67 | $80.05 | $79.67 | $79.93 | +$0.32 | +0.40% | 1,218,539 | $79.84 | $79.67 $80.05 |
| Aug 21, 2026 | $79.48 | $79.81 | $79.45 | $79.61 | +$0.36 | +0.45% | 980,229 | $79.65 | $79.45 $79.81 |