iShares Core Dividend Growth ETF (DGRO)
Peak: 0%   12m: 17.73%   6m: 11.6%   ytd: 25.08%   div: 2.2%   beta: 0.898   alpha: 0.044   s: 2.174 (95.75)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1440.6840.7540.7540.56001,129,2430.8980.0442.174
2019-11-1340.5640.7440.840.5001,766,1490.8980.0452.171
2019-11-1240.740.740.8140.6001,600,1910.8980.0472.17
2019-11-1140.5440.6340.6440.4900738,6000.8990.0492.166
2019-11-0840.5740.6940.740.44001,156,1260.8990.0492.173
2019-11-0740.6740.640.7840.53001,060,9820.90.052.185
2019-11-0640.4140.4740.4740.29001,465,6200.90.0492.178
2019-11-0540.4440.440.4740.33001,245,3070.90.0492.178
2019-11-0440.4640.3940.4840.3003,159,6560.8990.0492.211
2019-11-0140.1440.2240.2440.07001,100,0020.8930.0492.198
2019-10-3140.0239.9140.0239.68006,135,2450.8930.052.148
2019-10-3040.0140.0640.0939.7900912,8430.90.0492.213
2019-10-2939.8639.9940.0739.83001,076,4810.90.052.23
2019-10-2839.8539.8739.9839.82001,432,0970.90.052.219
2019-10-2539.5139.6939.7739.49001,130,0940.90.052.241
2019-10-2439.6739.5239.6739.41001,001,0080.90.052.22
2019-10-2339.4439.5539.5539.41001,036,2110.90.0522.26
2019-10-2239.5939.4939.6839.4700974,6350.90.0522.301
2019-10-2139.4539.4939.5139.400950,9560.90.052.281
2019-10-1839.2339.2539.3639.1600785,9740.90.052.316
2019-10-1739.3439.3239.4439.2300871,2000.90.0492.348
2019-10-1639.2139.1639.2739.12001,216,2100.90.0492.389
2019-10-1539.0439.2139.3238.9600918,6090.90.0482.393
2019-10-1438.8938.8838.9638.81002,042,5410.90.0482.326
2019-10-1138.8938.9339.2438.88001,306,9410.90.0492.346
2019-10-1038.2438.538.6238.19001,127,8000.90.0472.239
2019-10-0938.1938.2338.3638.0600835,5150.90.0462.176
2019-10-0838.2537.9338.3237.92001,181,2030.90.0472.065
2019-10-0738.5838.538.7838.4900791,2960.8990.0472.197
2019-10-0438.2438.6838.738.22001,398,4290.8990.0482.161
2019-10-0337.8638.1238.1237.46001,744,8300.8990.0462.094
2019-10-0238.3637.8838.3837.68001,661,2310.8990.0472.12
2019-10-0139.2738.5839.3338.55001,688,8850.8990.0482.192
2019-09-3039.0639.1439.2539.0600945,0810.8980.052.204
2019-09-2739.1838.9839.2138.78001,077,8660.8980.052.177
2019-09-2639.1239.0339.1338.87001,335,8450.8990.0482.173
2019-09-2538.9339.0939.1338.7700896,1340.8990.0482.212
2019-09-2439.2938.8939.3638.790.2502,332,1000.8990.0472.134
2019-09-2338.9439.1339.2238.94001,039,7000.8990.0472.193
2019-09-2039.3139.0439.3539.0300921,0000.8990.0462.156
2019-09-1939.339.2139.4239.1500868,4000.8990.0472.143
2019-09-1839.1539.2539.2538.9200970,6000.8990.0472.148
2019-09-1739.0539.1839.1938.9900845,1000.8990.0462.16
2019-09-1639.1339.139.1739.0200932,3000.8990.0452.157
2019-09-1339.3839.2839.4239.23001,167,3000.8990.0452.205
2019-09-1239.2839.2939.4139.13001,274,5000.8990.0452.212
2019-09-1138.9239.1439.1738.7800952,7000.90.0442.173
2019-09-1038.6838.8738.8738.5200932,1000.90.0442.149
2019-09-0938.7638.7338.7638.5800840,8000.90.0422.145
2019-09-0638.6638.6538.7138.56001,112,8000.90.042.121
2019-09-0538.4738.5838.7338.44001,052,2000.90.042.108
2019-09-0438.0238.1238.1237.9002,397,8000.90.042.073
2019-09-0337.7737.7537.837.51001,551,0000.90.0392.041
2019-08-3038.1637.9738.1837.87001,656,4000.90.0392.065
2019-08-2937.8537.9238.0137.67001,374,7000.90.0392.054
2019-08-2837.1137.5137.5337.03001,410,6000.90.0392.012
2019-08-2737.5437.1937.5537.1001,289,8000.90.0381.977
2019-08-2637.2137.3237.3237001,348,7000.90.0391.99
2019-08-2337.736.937.8536.71002,703,1000.8990.0381.944
2019-08-2237.9137.8538.0137.6001,299,0000.8980.0392.063
2019-08-2137.7837.7837.8337.7001,065,6000.8980.0382.049
2019-08-2037.7237.4637.7537.43001,082,1000.8980.0382.022
2019-08-1937.7137.7237.8137.61001,392,0000.8980.0382.067
2019-08-1636.9537.2737.3536.95002,040,7000.8980.0382.045
2019-08-1536.7836.7336.8636.44002,185,8000.8980.0372.018
2019-08-1437.2436.6637.2836.66002,478,3000.8980.0372.009
2019-08-1337.2537.7738.0137.18001,694,2000.8960.0392.148
2019-08-1237.537.2737.5737.1300903,6000.8960.0392.117
2019-08-0937.7837.737.8837.43001,167,9000.8960.0392.161
2019-08-0837.4237.8637.8737.3600944,1000.8960.0392.196
2019-08-0736.8437.2137.3136.46002,067,1000.8950.0382.174
2019-08-0637.0137.2537.2736.77001,733,4000.8950.0392.162
2019-08-0537.3436.8237.5136.53002,254,7000.8950.0382.11
2019-08-0237.9637.8638.0137.6001,308,7000.8950.0392.188
2019-08-0138.5438.0638.8837.98001,908,6000.8950.0382.24
2019-07-3138.9438.4938.9438.23001,235,1000.8940.0392.283
2019-07-3038.8438.9138.9438.6900715,4000.8940.042.255
2019-07-2939.063939.0838.9600801,4000.8940.0382.256
2019-07-2638.8539.0339.0538.8001,115,6000.8940.0392.242
2019-07-2538.938.838.9238.6700900,3000.8940.0392.223
2019-07-2438.6738.9238.9238.6500856,1000.8940.0382.214
2019-07-2338.5738.738.7238.5100801,3000.8940.0382.187
2019-07-2238.4238.3738.4538.2900809,3000.8940.0372.15
2019-07-1938.6638.3438.6738.3400756,3000.8940.0382.168
2019-07-1838.3438.538.5538.25003,471,5000.8940.0372.173
2019-07-1738.5938.3538.5938.34001,610,2000.8940.0362.187
2019-07-1638.6538.5838.6838.51001,172,6000.8940.0372.177
2019-07-1538.7338.6438.7338.5900922,5000.8940.0372.2
2019-07-1238.5538.6338.6738.4900846,6000.8940.0362.191
2019-07-1138.4338.4738.4738.28001,051,2000.8940.0372.192
2019-07-1038.4238.3638.5138.29001,008,8000.8940.0372.176
2019-07-0938.1738.2938.3138.1400982,4000.8940.0382.154
2019-07-0838.3738.3238.4138.22001,240,7000.8940.0382.169
2019-07-0538.4838.5338.5538.2700888,9000.8940.0392.177
2019-07-0338.3838.5638.5838.3100543,6000.8940.0382.18
2019-07-0238.2538.3138.3138.08001,889,5000.8950.0392.167
2019-07-0138.3638.2638.3938.07001,056,9000.8960.042.155
2019-06-2837.8637.9637.9937.84001,750,1000.8960.042.157
2019-06-2737.737.737.7837.6500852,4000.8960.0392.122
2019-06-2637.7837.637.837.5800768,3000.8970.0392.136
2019-06-2537.9737.6537.9837.64001,322,3000.8970.0392.124
2019-06-2438.0938.0238.153800870,6000.8970.042.179
2019-06-2138.138.138.2638.03001,270,4000.8970.0392.17
2019-06-2038.1238.1438.1837.81001,474,9000.8970.042.163
2019-06-1937.7737.7937.8537.64001,486,8000.8970.042.126
2019-06-1837.5237.7237.8437.5001,278,1000.8970.042.127
2019-06-1737.4637.3737.4737.320.2280687,7000.8970.042.125
2019-06-1437.4537.4637.5537.32003,252,1000.8970.0422.148
2019-06-1337.4737.4937.5437.34001,145,2000.8970.0412.164
2019-06-1237.3437.3637.4437.300703,3000.8970.0412.162
2019-06-1137.5937.3737.6537.2900784,0000.8970.0412.165
2019-06-1037.4637.3737.5537.3500791,3000.8970.0412.167
2019-06-0737.1337.2537.4337.1300909,2000.8970.0412.154
2019-06-0636.8237.0237.1136.73001,666,1000.8980.0422.13
2019-06-0536.636.7736.7736.46001,684,8000.8980.0422.103
2019-06-0436.0136.4136.4335.99001,140,6000.8970.0412.062
2019-06-0335.5335.6735.8335.48003,127,6000.8970.0411.976
2019-05-3135.635.4935.6935.45001,280,5000.8970.0381.956
2019-05-3035.9935.9436.0735.7800930,1000.8970.0392.01
2019-05-2935.9735.9135.9935.69001,621,4000.8970.0392.008
2019-05-2836.5836.1236.6636.11005,256,9000.8970.0392.033
2019-05-2436.636.5336.6536.4300752,8000.8970.0412.083
2019-05-2336.5736.4636.5736.23001,363,4000.8970.0412.075
2019-05-2236.8236.8436.9136.74001,254,2000.8970.0412.121
2019-05-2136.8236.9336.9736.800816,6000.8970.0412.133
2019-05-2036.6236.6336.8136.5200767,8000.8960.0412.1
2019-05-1736.6636.7937.0736.6200991,7000.8970.0392.12
2019-05-1636.7336.9537.1436.7100888,5000.8970.0392.14
2019-05-1536.3236.6236.7136.25001,379,3000.8980.0382.103
2019-05-1436.3536.5136.7236.34001,713,8000.8980.0392.092
2019-05-1336.4136.2436.4936.08001,735,2000.8980.0392.061
2019-05-1036.7137.0437.1336.32001,481,2000.8980.042.156
2019-05-0936.6536.8436.8936.4001,156,1000.8980.0392.135
2019-05-0836.936.8837.0936.79001,197,3000.8980.0382.141
2019-05-0737.2236.9637.2636.69001,145,7000.8980.0392.152
2019-05-0637.1537.5537.5937.100755,7000.8970.0392.223
2019-05-0337.5437.6437.7237.4900921,3000.8980.0392.235
2019-05-0237.3937.3637.5137.17001,329,2000.8980.0392.206
2019-05-0137.7437.3937.7537.38001,144,6000.8980.0382.212
2019-04-3037.5737.6637.737.39001,030,3000.8980.0392.245
2019-04-2937.4237.4637.5637.42001,658,9000.8980.0382.225
2019-04-2637.2337.3837.3937.19001,243,4000.8980.0382.219
2019-04-2537.2437.2337.337.0300761,7000.8980.0382.203
2019-04-2437.3737.3437.4237.300845,7000.8980.042.219
2019-04-2337.1937.3737.437.1100957,1000.8980.0392.225
2019-04-2237.137.1537.1837.04001,133,3000.8980.042.201
2019-04-1837.2437.1837.2437.0300741,2000.8980.0412.207
2019-04-1737.3137.1437.3637.0700767,2000.8990.0412.205
2019-04-1637.2537.2237.2737.1200922,6000.8980.0412.217
2019-04-1537.1537.1437.1537.0400844,9000.8980.0412.21
2019-04-1237.0937.1237.1837.0200693,9000.8990.042.21
2019-04-1136.9336.936.9836.8001,261,9000.8990.0412.187
2019-04-1036.8236.8736.8836.7500695,3000.8990.0412.186
2019-04-0936.8936.7836.8936.7001,899,3000.8990.0412.177
2019-04-0836.9237.0237.0336.8400748,9000.8990.0422.208
2019-04-0536.9136.9836.9936.8600685,2000.8990.0422.206
2019-04-0436.7436.8136.8436.68001,059,9000.8990.0422.188
2019-04-0336.7836.736.8236.600831,1000.8990.0412.177
2019-04-0236.6736.6336.6736.54001,157,9000.8990.0412.171
2019-04-0136.5236.6836.736.47001,186,7000.8990.0412.179
2019-03-2936.2836.336.3136.100954,5000.8990.0422.135
2019-03-2836.0436.0836.1335.85001,380,9000.8990.0412.11
2019-03-2736.0735.9536.1335.73001,495,7000.8990.0412.096
2019-03-2635.9736.0436.1435.8400820,5000.8990.042.108
2019-03-2535.7135.7235.8835.57001,307,3000.8990.0392.071
2019-03-2236.1835.7536.2535.72001,694,7000.8990.0392.076
2019-03-2135.9136.3636.4335.8900811,1000.8990.0392.152
2019-03-2036.336.0336.3235.970.21802,679,5000.8990.0392.114
2019-03-1936.5136.3436.5736.2003,051,7000.8990.0432.153
2019-03-1836.2736.3936.3936.25001,259,5000.8990.0432.161
2019-03-1536.136.2536.3336.0300903,5000.8990.0432.146
2019-03-1436.0336.0336.1135.9300857,5000.8990.0422.122
2019-03-1335.943636.1335.8900809,4000.8990.0422.12
2019-03-1235.8235.8235.935.75002,633,1000.8990.0422.098
2019-03-1135.435.7835.7835.39002,588,3000.8990.0422.095
2019-03-0835.235.3435.3535.08001,787,9000.8990.0422.041
2019-03-0735.6335.4135.6335.28001,511,4000.8990.0432.051
2019-03-0635.9135.6835.9135.64001,008,7000.8990.0442.087
2019-03-0535.9635.8935.9635.8200979,2000.8990.0442.114
2019-03-0436.1935.9336.2335.63001,732,9000.8990.0452.121
2019-03-0136.1436.0836.235.9001,483,4000.8970.0442.142
2019-02-2835.9535.9236.0135.88001,032,0000.8970.0452.123
2019-02-2735.8635.9335.9835.74001,644,6000.8980.0432.126
2019-02-2635.9335.9336.0635.88001,007,7000.8980.0432.128
2019-02-2536.133636.1935.97001,555,0000.8980.0432.139
2019-02-2235.8735.9635.9835.8001,028,3000.8970.0432.136
2019-02-2135.7735.7735.8235.63001,035,4000.8970.0432.114
2019-02-2035.7335.8435.8735.66002,074,1000.8970.0432.125
2019-02-1935.5635.735.8135.54001,988,7000.8970.0432.109
2019-02-1535.4335.6635.6635.43001,204,9000.8960.0422.106
2019-02-1435.1935.1835.3535.04001,103,3000.8960.0422.046
2019-02-1335.3435.3535.4435.27003,104,5000.8960.0432.069
2019-02-1235.0235.2535.2934.99001,319,3000.8970.0422.058
2019-02-1134.8934.8134.934.72001,047,8000.8970.0412.002
2019-02-0834.6434.834.834.48001,765,8000.8970.0412.002
2019-02-0734.8634.7834.934.53001,841,8000.8950.0432
2019-02-0634.9335.0135.0434.9001,264,8000.8940.0442.032
2019-02-0534.9434.9835.0134.83001,605,1000.8940.0442.03
2019-02-0434.6534.8734.8834.53001,796,8000.8950.0462.016
2019-02-0134.6934.6634.7934.54001,992,5000.8950.0461.99
2019-01-3134.334.6134.6634.27001,490,7000.8950.0451.984
2019-01-3034.1734.3734.5134.02001,507,0000.8960.0461.955
2019-01-2933.9333.9734.0833.87001,443,2000.8960.0471.902
2019-01-2833.9233.9133.9433.7001,760,1000.8950.0481.895
2019-01-2534.2534.1834.3334.11002,026,2000.8960.0491.931
2019-01-2434.0234.0234.133.83003,704,7000.8960.051.911
2019-01-2334.134.0434.233.72001,968,8000.8960.0511.915
2019-01-2234.1333.9634.1433.74003,009,6000.8960.051.905
2019-01-1834.0834.3234.3534001,973,1000.8970.0491.953
2019-01-1733.4633.8233.9333.38001,255,5000.8960.0481.888
2019-01-1633.5533.5733.733.52001,406,6000.8960.0481.855
2019-01-1533.233.4633.4933.2004,098,8000.8960.0481.842
2019-01-1433.1433.233.2933.08001,107,0000.8960.0481.807
2019-01-1133.1933.3633.3833.09002,021,9000.8960.0491.83
2019-01-1033.0333.3433.3632.93001,210,1000.8960.051.829
2019-01-0933.2133.2133.3233.01001,616,7000.8970.0481.811
2019-01-0833.1533.1233.1632.82005,329,2000.8960.051.8
2019-01-0732.7132.8333.0532.53002,241,0000.8960.0481.762
2019-01-0432.1732.732.7632.12001,319,5000.8970.051.744
2019-01-0332.2831.7532.3731.7001,864,0000.8980.0491.614
2019-01-0232.1532.5232.6232.07001,858,2000.8980.0491.723
2018-12-3132.4232.5832.5832.26003,593,1000.8980.0511.732
2018-12-2832.4532.2632.6832.14004,017,7000.8970.051.69
2018-12-2731.5632.2932.2931.15004,604,4000.8970.051.696
2018-12-2630.7531.9431.9530.48004,448,5000.8970.0491.647
2018-12-2431.2730.6131.430.59003,289,6000.8980.0491.458
2018-12-2132.0231.4932.5431.42004,802,4000.8970.0521.588
2018-12-2032.1531.9632.4131.65004,198,7000.8980.051.658
2018-12-1932.7832.333.2832.09004,478,5000.8990.051.709
2018-12-1833.0732.7733.1632.56002,909,8000.8990.0491.776
2018-12-1733.3432.8133.4332.630.202,575,0000.90.0511.783
2018-12-1433.7633.4433.8533.34002,682,1000.8990.0511.872
2018-12-1334.1634.0534.2433.89001,943,6000.8990.0511.956
2018-12-1234.2534.0534.4334.03001,568,9000.8980.0521.957
2018-12-1134.333.8834.3433.69001,707,9000.8980.0511.935
2018-12-1033.8633.934.0233.2002,018,4000.8980.0511.939
2018-12-0734.5433.8834.733.73002,279,5000.8990.0511.937
2018-12-0634.2934.5734.5733.65002,932,5000.8990.0512.032
2018-12-0435.6834.7335.734.66002,234,2000.8980.0522.054
2018-12-0335.9335.7436.1235.48002,044,6000.8980.0522.189
2018-11-3035.1335.5135.5635.13001,010,8000.8990.0542.161
2018-11-2935.1335.1735.3635001,249,2000.8980.0522.117
2018-11-2834.6835.2135.2134.57001,114,7000.8980.0512.124
2018-11-2734.3834.5934.634.27001,343,6000.8990.0522.042
2018-11-2634.3634.4934.5434.2600925,3000.8990.0522.029
2018-11-2334.0134.0934.2633.9200481,5000.90.0531.975
2018-11-2134.3434.234.4534.19001,509,7000.9010.0531.992
2018-11-2034.4934.2134.5734.12001,897,8000.9010.0541.995
2018-11-1935.134.8135.1834.66001,078,9000.90.0542.076
2018-11-1634.8935.1635.2934.84001,420,4000.9010.0522.125
2018-11-1534.534.9935.0634.28002,409,0000.9010.0512.104
2018-11-1435.0634.6135.0734.41001,159,2000.9010.0512.054
2018-11-1334.9434.8335.1534.7300915,6000.9010.0522.084
2018-11-1235.3234.8635.3234.79001,459,7000.9010.052.089
2018-11-0935.4335.3835.5135.200715,4000.9030.052.161
2018-11-0835.4335.5635.6235.3800858,4000.9030.0492.186
2018-11-0735.235.5435.5535.03001,275,5000.9030.0492.185
2018-11-0634.6734.9434.9534.63001,202,1000.9040.0472.105
2018-11-0534.4734.734.7734.44001,064,3000.9040.0462.075
2018-11-0234.8334.4434.8334.14001,143,6000.9030.0452.04
2018-11-0134.3634.634.6334.24005,056,5000.9040.0452.064
2018-10-3134.3134.2334.5534.19001,330,2000.9030.0442.014
2018-10-3033.5634.0134.0933.5002,178,9000.9030.0471.984
2018-10-2933.8633.4834.0833.06001,355,0000.9030.0461.911
2018-10-2633.5733.4533.7833.11001,390,7000.9030.0421.908
2018-10-2533.6633.9134.1233.48004,576,7000.9040.041.973
2018-10-2434.2633.4534.3133.39001,024,9000.9050.0411.91
2018-10-2333.9734.2934.4633.7700994,8000.9060.0392.028
2018-10-2234.7934.4834.8234.4200555,6000.9080.0412.055
2018-10-1934.7334.7234.9834.6400567,3000.9070.0432.089
2018-10-1835.0434.6935.1134.5200996,8000.9070.0422.087
2018-10-1735.0235.1535.2534.7500589,9000.9070.0422.15
2018-10-1634.6435.0535.134.5500785,8000.9070.0422.138
2018-10-1534.534.4134.7134.4100617,6000.9070.0412.051
2018-10-1234.6634.5334.6634.08002,838,6000.9070.042.069
2018-10-1134.9734.2235.0634.04001,371,9000.9090.042.028
2018-10-1035.9735.0535.9735.03001,241,8000.9060.0422.143
2018-10-0936.093636.1735.9300473,8000.9090.0412.272
2018-10-0835.9836.1536.1935.8600655,3000.910.0442.294
2018-10-0536.236.0236.2735.8500995,6000.910.0422.28
2018-10-0436.2836.1936.2935.9700682,5000.910.0432.305
2018-10-0336.4536.3436.5436.2700481,1000.9110.0422.328
2018-10-0236.336.3336.3836.2100661,4000.9120.0432.33
2018-10-0136.3536.2936.4136.21002,120,7000.9120.0422.328
2018-09-2836.1136.1836.2236.0700661,4000.910.0412.315
2018-09-2736.1936.1736.3436.1300668,3000.910.0432.316
2018-09-2636.3636.1736.4636.110.2280536,7000.9070.0462.319
2018-09-2536.5236.3236.5336.2900539,9000.9070.0472.343
2018-09-2436.6636.4636.6636.4100625,9000.9070.0482.365
2018-09-2136.836.7336.836.700585,2000.9070.052.405
2018-09-2036.4936.6736.7236.4900501,8000.9070.0492.401
2018-09-1936.3336.3436.4436.3200456,6000.9070.052.361
2018-09-1836.2436.3336.4136.1600401,8000.9080.0492.363
2018-09-1736.336.2136.336.1600382,9000.9080.052.349
2018-09-1436.336.2936.3136.1900451,4000.9090.0492.365
2018-09-1336.1836.2736.2836.1500559,9000.9090.0492.364
2018-09-1236.0936.0636.1235.9700647,7000.9090.0482.34
2018-09-113636.136.1735.9300378,6000.9090.0492.349
2018-09-1036.1136.0736.1936.0500485,5000.9090.0492.348


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC