Ishares Core Dividend Etf Price History

DGRO Etf  USD 68.58  0.36  0.53%   
Below is the normalized historical share price chart for iShares Core Dividend extending back to June 12, 2014. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IShares Core stands at 68.58, as last reported on the 4th of October, with the highest price reaching 68.88 and the lowest price hitting 68.29 during the day.
3 y Volatility
12.68
200 Day MA
63.2721
1 y Volatility
10.97
50 Day MA
66.6188
Inception Date
2014-06-10
 
Yuan Drop
 
Covid
If you're considering investing in IShares Etf, it is important to understand the factors that can impact its price. As of now, IShares Etf is very steady. iShares Core Dividend holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had a 0.19 % return per unit of risk over the last 3 months. We have found thirty technical indicators for iShares Core Dividend, which you can use to evaluate the volatility of the entity. Please check out IShares Core's Risk Adjusted Performance of 0.1075, market risk adjusted performance of 0.1181, and Downside Deviation of 0.4428 to validate if the risk estimate we provide is consistent with the expected return of 0.0971%.
IShares Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1935

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashDGROAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.5
  actual daily
4
96% of assets are more volatile

Expected Return

 0.1
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
15
85% of assets perform better
Based on monthly moving average IShares Core is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IShares Core by adding it to a well-diversified portfolio.
Average Mkt Cap Mil
171.7 K

IShares Core Etf Price History Chart

There are several ways to analyze iShares Core Dividend Etf price data. The simplest method is using a basic IShares candlestick price chart, which shows IShares Core price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 3, 202568.58
Lowest PriceJuly 15, 202563.77

IShares Core October 4, 2025 Etf Price Synopsis

Various analyses of IShares Core's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IShares Etf. It can be used to describe the percentage change in the price of IShares Core from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IShares Etf.
IShares Core Price Rate Of Daily Change 1.01 
IShares Core Price Daily Balance Of Power 0.61 
IShares Core Price Action Indicator 0.17 

IShares Core October 4, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in iShares Core Dividend Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use IShares Core intraday prices and daily technical indicators to check the level of noise trading in iShares Core Dividend Etf and then apply it to test your longer-term investment strategies against IShares.

IShares Etf Price History Data

The price series of IShares Core for the period between Sun, Jul 6, 2025 and Sat, Oct 4, 2025 has a statistical range of 4.81 with a coefficient of variation of 2.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 65.93. The median price for the last 90 days is 65.93. The company completed dividends distribution on 15th of June 2020.
OpenHighLowCloseVolume
10/04/2025
 68.29  68.88  68.29  68.58 
10/03/2025 68.29  68.88  68.29  68.58  1,358,554 
10/02/2025
 68.25  68.38  67.98  68.22  1,603,024 
10/01/2025 67.94  68.39  67.94  68.33  1,489,931 
09/30/2025 67.68  68.13  67.58  68.08  1,454,016 
09/29/2025
 67.93  67.93  67.50  67.72  1,800,715 
09/26/2025
 67.47  67.82  67.46  67.75  1,157,781 
09/25/2025
 67.50  67.55  67.07  67.28  1,497,004 
09/24/2025 67.71  67.81  67.53  67.60  1,561,300 
09/23/2025
 67.60  68.02  67.55  67.69  1,333,040 
09/22/2025
 67.39  67.71  67.31  67.61  1,200,394 
09/19/2025
 67.63  67.66  67.24  67.56  1,885,679 
09/18/2025 67.39  67.67  67.25  67.46  2,081,676 
09/17/2025
 67.29  67.76  67.01  67.37  3,089,972 
09/16/2025 67.34  67.42  67.05  67.13  1,332,724 
09/15/2025
 67.46  67.50  67.14  67.24  2,312,321 
09/12/2025 67.54  67.64  67.31  67.32  1,238,845 
09/11/2025
 67.11  67.72  67.06  67.67  1,274,961 
09/10/2025
 66.85  67.06  66.69  66.96  1,648,489 
09/09/2025 66.53  66.74  66.48  66.62  1,387,786 
09/08/2025
 66.63  66.63  66.26  66.59  2,072,139 
09/05/2025
 66.95  67.13  66.34  66.59  1,623,505 
09/04/2025
 66.31  66.63  66.16  66.63  1,824,935 
09/03/2025
 66.21  66.33  65.83  66.18  1,877,793 
09/02/2025
 66.18  66.31  65.83  66.31  5,203,580 
08/29/2025
 66.52  66.67  66.34  66.56  2,909,464 
08/28/2025
 66.64  66.66  66.30  66.53  1,479,001 
08/27/2025
 66.31  66.61  66.26  66.56  1,258,902 
08/26/2025
 66.13  66.40  66.10  66.38  2,376,506 
08/25/2025
 66.59  66.64  66.18  66.19  1,256,939 
08/22/2025
 66.07  66.83  66.07  66.67  2,705,246 
08/21/2025
 65.80  65.98  65.62  65.75  1,518,042 
08/20/2025
 66.02  66.19  65.82  65.99  1,776,767 
08/19/2025 65.72  66.17  65.70  65.93  1,344,867 
08/18/2025
 65.73  65.86  65.66  65.73  1,228,950 
08/15/2025
 66.04  66.04  65.66  65.75  1,771,886 
08/14/2025
 65.68  65.92  65.54  65.87  2,211,668 
08/13/2025
 65.58  65.98  65.52  65.96  2,427,485 
08/12/2025
 64.93  65.38  64.88  65.36  2,464,674 
08/11/2025
 64.97  65.10  64.62  64.73  1,513,681 
08/08/2025
 64.64  64.96  64.64  64.89  1,177,588 
08/07/2025
 64.83  64.92  64.25  64.48  1,327,895 
08/06/2025
 64.47  64.68  64.29  64.46  1,350,058 
08/05/2025
 64.54  64.64  64.20  64.37  1,307,969 
08/04/2025
 63.94  64.51  63.94  64.48  1,415,988 
08/01/2025
 64.01  64.04  63.41  63.78  2,046,605 
07/31/2025
 64.74  65.02  64.13  64.29  1,534,543 
07/30/2025
 65.21  65.32  64.59  64.88  1,238,244 
07/29/2025
 65.23  65.33  65.06  65.20  1,187,738 
07/28/2025
 65.42  65.42  65.10  65.22  1,632,219 
07/25/2025
 65.27  65.48  65.06  65.42  960,731 
07/24/2025
 65.27  65.47  65.18  65.19  857,785 
07/23/2025
 65.11  65.42  65.01  65.42  1,107,451 
07/22/2025
 64.37  64.95  64.37  64.89  928,739 
07/21/2025
 64.53  64.76  64.34  64.36  1,073,637 
07/18/2025
 64.71  64.72  64.30  64.41  1,123,799 
07/17/2025
 64.05  64.62  64.05  64.57  1,266,562 
07/16/2025
 63.95  64.18  63.50  64.14  5,440,793 
07/15/2025
 64.54  64.62  63.77  63.77  1,227,599 
07/14/2025
 64.35  64.53  64.20  64.51  1,061,499 
07/11/2025
 64.54  64.59  64.29  64.47  940,853 

About IShares Core Etf history

IShares Core investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IShares is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in iShares Core Dividend will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IShares Core stock prices may prove useful in developing a viable investing in IShares Core
The fund generally will invest at least 80 percent of its assets in the component securities of its underlying index and in investments that have economic characteristics that are substantially identical to the component securities of its underlying index. Dividend Growth is traded on NYSEARCA Exchange in the United States.

IShares Core Etf Technical Analysis

IShares Core technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of IShares Core technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of IShares Core trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
All  Next Launch Module

IShares Core Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for IShares Core's price direction in advance. Along with the technical and fundamental analysis of IShares Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of IShares to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether iShares Core Dividend offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of IShares Core's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Ishares Core Dividend Etf. Outlined below are crucial reports that will aid in making a well-informed decision on Ishares Core Dividend Etf:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in iShares Core Dividend. Also, note that the market value of any etf could be closely tied with the direction of predictive economic indicators such as signals in employment.
You can also try the Odds Of Bankruptcy module to get analysis of equity chance of financial distress in the next 2 years.
The market value of iShares Core Dividend is measured differently than its book value, which is the value of IShares that is recorded on the company's balance sheet. Investors also form their own opinion of IShares Core's value that differs from its market value or its book value, called intrinsic value, which is IShares Core's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because IShares Core's market value can be influenced by many factors that don't directly affect IShares Core's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between IShares Core's value and its price as these two are different measures arrived at by different means. Investors typically determine if IShares Core is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, IShares Core's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.