$67.83
-0.600 (-0.88%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.18 | $69.30 | Monday, 17th Nov 2025 DGRO stock ended at $67.83. This is 0.88% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 1.32% from a day low at $67.65 to a day high of $68.54. |
| 90 days | $65.98 | $69.30 | |
| 52 weeks | $54.09 | $69.30 |
Historical iShares Core Dividend Growth ETF prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $68.32 | $68.54 | $67.65 | $67.83 | 1 687 019 |
| Nov 14, 2025 | $68.33 | $68.73 | $68.03 | $68.43 | 1 887 082 |
| Nov 13, 2025 | $69.13 | $69.29 | $68.53 | $68.59 | 1 664 909 |
| Nov 12, 2025 | $68.90 | $69.30 | $68.88 | $69.16 | 1 221 283 |
| Nov 11, 2025 | $68.26 | $68.85 | $68.23 | $68.78 | 1 406 158 |
| Nov 10, 2025 | $67.91 | $68.18 | $67.59 | $68.08 | 1 507 440 |
| Nov 07, 2025 | $67.47 | $67.78 | $67.18 | $67.76 | 1 765 124 |
| Nov 06, 2025 | $67.62 | $67.84 | $67.36 | $67.51 | 1 388 387 |
| Nov 05, 2025 | $67.43 | $67.96 | $67.43 | $67.72 | 1 311 488 |
| Nov 04, 2025 | $67.32 | $67.68 | $67.25 | $67.54 | 1 891 937 |
| Nov 03, 2025 | $68.02 | $68.03 | $67.26 | $67.64 | 1 844 696 |
| Oct 31, 2025 | $67.99 | $68.30 | $67.74 | $68.09 | 2 156 181 |
| Oct 30, 2025 | $68.12 | $68.75 | $68.12 | $68.25 | 2 014 163 |
| Oct 29, 2025 | $68.66 | $68.78 | $68.04 | $68.30 | 2 092 833 |
| Oct 28, 2025 | $69.19 | $69.20 | $68.82 | $68.84 | 1 476 301 |
| Oct 27, 2025 | $68.96 | $69.20 | $68.85 | $69.17 | 1 382 401 |
| Oct 24, 2025 | $68.80 | $68.96 | $68.67 | $68.71 | 3 034 885 |
| Oct 23, 2025 | $68.31 | $68.53 | $68.17 | $68.42 | 1 833 172 |
| Oct 22, 2025 | $68.57 | $68.61 | $68.13 | $68.25 | 1 959 877 |
| Oct 21, 2025 | $68.51 | $68.83 | $68.43 | $68.52 | 1 706 227 |
| Oct 20, 2025 | $68.16 | $68.56 | $68.12 | $68.49 | 1 177 690 |
| Oct 17, 2025 | $67.55 | $68.00 | $67.46 | $67.88 | 1 700 569 |
| Oct 16, 2025 | $68.30 | $68.33 | $67.34 | $67.52 | 1 954 624 |
| Oct 15, 2025 | $68.34 | $68.74 | $67.70 | $68.16 | 3 111 784 |
| Oct 14, 2025 | $67.25 | $68.27 | $67.11 | $68.07 | 1 851 375 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DGRO stock historical prices to predict future price movements?
Trend Analysis: Examine the DGRO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DGRO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DGRO