Skip to main content
DGRO logo

iShares Core Dividend Growth ETF

DGRONYSEARCABlackRockEquity

$78.87Today:- (-)1Y +15.78%

As of Oct 16, 2026 close

Assets (AUM)
$42.47B
Expense ratio
0.08%
Dividend yield
1.90%
Holdings
397
52-week range
$67.14$80.58
Volume (live)
-
Avg. volume (3M)
1.48M

DGRO ETF Historical Prices: iShares Core Dividend Growth ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

DGRO Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

DGRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DGRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202678.9879.2778.6178.8778.871.51M
Oct 15, 202678.5978.8778.5278.5978.591.52M
Oct 14, 202677.5177.9777.4577.9577.951.40M
Oct 13, 202678.1378.1777.4277.5877.581.16M
Oct 12, 202677.4877.7977.4677.7977.791.09M
Oct 9, 202676.8277.3976.8277.2977.291.07M
Oct 8, 202676.1876.9076.1176.8876.881.27M
Oct 7, 202676.3976.4976.1776.3376.331.29M
Oct 6, 202676.2776.7376.2776.5576.551.38M
Oct 5, 202675.7776.2075.4176.0676.061.41M
Oct 2, 202675.8175.9575.5675.7775.771.43M
Oct 1, 202675.4675.6775.0475.4475.442.62M
Sep 30, 202676.1576.2075.3675.3975.391.24M
Sep 29, 202675.9876.1975.7076.0176.011.64M
Sep 28, 202676.3076.4776.0676.1976.191.82M
Sep 25, 202676.1676.6476.0376.5776.571.25M
Sep 24, 202676.4976.6276.1176.1476.141.57M
Sep 23, 202676.8677.0576.4476.5176.511.51M
Sep 22, 202677.3377.3376.7576.9576.951.31M
Sep 21, 202677.0577.2576.7577.1077.101.46M
Sep 18, 202676.9377.0476.6776.8976.891.89M
Sep 17, 202677.2977.3976.8877.2077.202.03M
Sep 16, 202677.5577.6276.4876.8276.821.69M
Sep 15, 202677.7577.7577.3877.5977.591.44M
Sep 14, 202678.4978.5778.1478.2077.811.25M
Sep 11, 202678.4178.5378.0678.2477.851.17M
Sep 10, 202677.9478.1377.7277.7877.401.86M
Sep 9, 202678.2878.4377.9078.0477.661.45M
Sep 8, 202678.7078.8278.3378.3777.981.65M
Sep 4, 202679.1979.3979.0879.1378.741.45M
Sep 3, 202679.3679.7179.1079.6179.221.13M
Sep 2, 202679.0679.3578.9279.1778.781.19M
Sep 1, 202679.1979.3378.7578.8978.501.26M
Aug 31, 202679.1379.2978.9079.0278.631.35M
Aug 28, 202679.5079.5679.2079.3678.971.03M
Aug 27, 202679.3179.5279.1079.2878.891.22M
Aug 26, 202679.6779.9879.6679.7679.371.07M
Aug 25, 202679.9079.9979.5679.8479.451.31M
Aug 24, 202679.6780.0579.6779.9379.541.22M
Aug 21, 202679.4879.8179.4579.6179.22980.23K
Aug 20, 202679.6580.0479.2079.2578.861.06M
Aug 19, 202680.0880.5879.9480.0479.651.08M
Aug 18, 202679.6579.8279.4879.6879.291.04M
Aug 17, 202679.5279.6979.3179.3378.941.05M
Aug 14, 202679.9279.9279.7379.8379.44894.47K
Aug 13, 202680.0380.2879.7780.0079.611.33M
Aug 12, 202679.6279.9479.4779.8479.451.38M
Aug 11, 202679.6279.9879.5779.6979.301.09M
Aug 10, 202679.3779.6879.3479.6279.231.79M
Aug 7, 202679.0679.5278.8379.4779.081.12M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Core Dividend Growth ETF Historical Prices

What is OHLC data for DGRO?

OHLC stands for Open, High, Low, Close - the four key price points for DGRO during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for DGRO?

The adjusted close price for DGRO is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does DGRO price history go?

DGRO historical price data is available from the ETF's inception on Jun 9, 2014. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for DGRO data?

DGRO historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for DGRO?

Trading volume for DGRO indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.