iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
77.88
-0.60 (-0.76%)
Jul 11, 2025, 1:24 PM - Market open

IGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 78.12 78.12 77.87 77.88 - -0.76% 14,282
Jul 10, 2025 78.26 78.52 78.11 78.48 78.48 -0.13% 44,071
Jul 9, 2025 78.48 78.58 78.19 78.58 78.58 0.63% 40,753
Jul 8, 2025 77.86 78.24 77.80 78.09 78.09 0.11% 56,948
Jul 7, 2025 78.25 78.73 77.83 78.01 78.01 -1.40% 76,532
Jul 3, 2025 79.03 79.13 78.92 79.11 79.11 0.14% 184,436
Jul 2, 2025 78.83 79.02 78.55 79.00 79.00 -0.17% 66,339
Jul 1, 2025 78.77 79.19 78.77 79.14 79.14 0.32% 174,872
Jun 30, 2025 78.74 78.90 78.47 78.89 78.89 0.36% 48,348
Jun 27, 2025 78.91 79.04 78.39 78.61 78.61 0.11% 58,200
Jun 26, 2025 78.35 78.52 78.17 78.52 78.52 1.22% 55,947
Jun 25, 2025 77.82 77.82 77.37 77.57 77.57 -0.53% 182,500
Jun 24, 2025 78.05 78.27 77.76 77.98 77.98 0.53% 1,035,603
Jun 23, 2025 76.78 77.57 76.75 77.57 77.57 0.67% 66,156
Jun 20, 2025 77.30 77.57 77.05 77.05 77.05 -0.79% 71,668
Jun 18, 2025 77.94 78.00 77.51 77.66 77.66 -0.08% 98,920
Jun 17, 2025 78.38 78.38 77.58 77.72 77.72 -0.94% 56,528
Jun 16, 2025 78.93 79.10 78.45 78.46 78.46 -1.17% 58,446
Jun 13, 2025 79.57 79.79 79.17 79.39 78.52 -0.97% 109,882
Jun 12, 2025 80.00 80.21 79.89 80.17 79.29 1.01% 140,474
Jun 11, 2025 79.65 79.65 79.31 79.37 78.50 -0.13% 74,375
Jun 10, 2025 79.52 79.54 79.29 79.47 78.59 0.40% 122,064
Jun 9, 2025 79.17 79.36 78.85 79.15 78.28 -0.08% 82,425
Jun 6, 2025 79.23 79.36 78.97 79.21 78.34 0.30% 101,047
Jun 5, 2025 79.20 79.20 78.79 78.97 78.10 - 53,494
Jun 4, 2025 78.94 79.22 78.83 78.97 78.10 0.33% 71,627
Jun 3, 2025 78.82 78.88 78.38 78.71 77.84 -0.69% 159,605
Jun 2, 2025 78.77 79.26 78.56 79.26 78.39 0.87% 39,343
May 30, 2025 78.42 78.63 78.10 78.58 77.71 0.41% 68,619
May 29, 2025 78.40 78.40 77.97 78.26 77.40 0.44% 67,654
May 28, 2025 78.32 78.32 77.87 77.92 77.06 -0.97% 146,655
May 27, 2025 79.02 79.02 78.68 78.68 77.81 0.85% 226,621
May 23, 2025 76.99 78.16 76.99 78.02 77.16 0.40% 57,048
May 22, 2025 77.46 77.86 77.23 77.71 76.85 0.26% 34,066
May 21, 2025 77.86 78.15 77.51 77.51 76.66 -0.42% 55,926
May 20, 2025 77.64 77.84 77.52 77.84 76.98 0.71% 101,415
May 19, 2025 76.64 77.29 76.62 77.29 76.44 0.80% 47,608
May 16, 2025 76.46 76.68 76.25 76.68 75.84 0.30% 37,610
May 15, 2025 75.84 76.45 75.84 76.45 75.61 1.59% 82,747
May 14, 2025 75.95 75.95 75.21 75.25 74.42 -0.13% 59,996
May 13, 2025 75.35 75.51 75.15 75.35 74.52 -0.14% 72,160
May 12, 2025 75.34 75.47 75.01 75.45 74.62 0.01% 52,418
May 9, 2025 75.66 75.67 75.29 75.44 74.61 0.39% 50,620
May 8, 2025 75.65 75.70 75.09 75.15 74.32 -0.65% 166,185
May 7, 2025 75.77 75.97 75.48 75.64 74.81 -0.33% 132,066
May 6, 2025 76.05 76.11 75.74 75.89 75.05 0.04% 53,996
May 5, 2025 76.06 76.18 75.86 75.86 75.02 0.13% 106,484
May 2, 2025 75.40 76.00 75.40 75.76 74.93 1.26% 79,755
May 1, 2025 75.50 75.50 74.74 74.82 74.00 -0.58% 81,535
Apr 30, 2025 74.77 75.52 74.67 75.26 74.43 0.05% 59,705