Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Core Di (DGRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 65.03 65.06 64.65 64.76 25,381
17th Jul 2025 (Thu) 64.65 64.97 64.56 64.92 35,351
16th Jul 2025 (Wed) 64.41 64.53 63.85 64.49 32,404
15th Jul 2025 (Tue) 64.91 64.93 64.16 64.12 18,207
14th Jul 2025 (Mon) 64.60 64.87 64.57 64.86 13,664
11th Jul 2025 (Fri) 64.80 64.92 64.66 64.82 39,187
10th Jul 2025 (Thu) 64.775 65.38 64.775 65.24 18,791
9th Jul 2025 (Wed) 64.88 64.95 64.52 64.89 31,331
8th Jul 2025 (Tue) 64.63 64.955 64.60 64.72 88,306
7th Jul 2025 (Mon) 65.09 65.20 64.50 64.79 100,527
4th Jul 2025 (Fri) 65.025 65.37 65.00 65.22 15,446
3rd Jul 2025 (Thu) 65.025 65.37 65.00 65.22 15,446
2nd Jul 2025 (Wed) 64.76 64.959 64.60 64.91 40,977
1st Jul 2025 (Tue) 64.02 64.94 64.02 64.76 35,285
30th Jun 2025 (Mon) 63.715 64.03 63.61 63.94 55,463
27th Jun 2025 (Fri) 63.49 63.88 63.37 63.62 85,648
26th Jun 2025 (Thu) 63.23 63.46 63.18 63.42 61,445
25th Jun 2025 (Wed) 63.12 63.12 62.89 63.00 87,740
24th Jun 2025 (Tue) 62.96 63.34 62.915 63.23 109,825
23rd Jun 2025 (Mon) 62.32 62.79 62.06 62.76 90,311
20th Jun 2025 (Fri) 62.43 62.53 62.14 62.26 116,193
19th Jun 2025 (Thu) 62.305 62.60 62.17 62.24 99,225
18th Jun 2025 (Wed) 62.305 62.60 62.17 62.24 99,225
17th Jun 2025 (Tue) 62.50 62.64 62.17 62.22 60,895
16th Jun 2025 (Mon) 62.82 63.045 62.63 62.76 28,425
13th Jun 2025 (Fri) 63.15 63.34 62.685 62.82 41,988
12th Jun 2025 (Thu) 62.94 63.46 62.94 63.45 55,633
11th Jun 2025 (Wed) 63.049 63.25 62.85 63.05 48,532
10th Jun 2025 (Tue) 62.92 63.23 62.82 63.13 58,978
9th Jun 2025 (Mon) 62.84 63.01 62.63 62.77 60,999
6th Jun 2025 (Fri) 62.76 63.00 62.61 62.83 92,716
5th Jun 2025 (Thu) 62.50 62.62 62.20 62.35 64,750
4th Jun 2025 (Wed) 62.745 62.85 62.49 62.49 74,669
3rd Jun 2025 (Tue) 62.18 62.705 62.11 62.67 56,185
2nd Jun 2025 (Mon) 61.895 62.265 61.58 62.28 126,695
30th May 2025 (Fri) 61.79 62.295 61.651 62.11 77,822
29th May 2025 (Thu) 61.79 62.02 61.50 62.00 72,127
28th May 2025 (Wed) 62.26 62.26 61.645 61.78 60,082
27th May 2025 (Tue) 61.67 62.16 61.655 62.13 66,784
26th May 2025 (Mon) 61.20 61.20 61.20 61.20 0
24th May 2025 (Sat) 60.83 61.329 60.80 61.20 192,551
23rd May 2025 (Fri) 60.83 61.329 60.80 61.30 192,551
22nd May 2025 (Thu) 61.34 61.62 61.115 61.62 93,001
21st May 2025 (Wed) 62.35 62.35 61.58 61.74 67,090
20th May 2025 (Tue) 62.67 62.809 62.45 62.45 31,510
19th May 2025 (Mon) 62.36 62.82 62.36 62.68 33,318
FTSE 100 Latest
Value8,992.12
Change19.48