iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
72.81
-0.34 (-0.46%)
At close: Mar 28, 2025, 4:00 PM
72.68
-0.13 (-0.18%)
Pre-market: Mar 31, 2025, 7:15 AM EDT
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.94 | 73.07 | 72.68 | 72.81 | 72.81 | -0.46% | 27,010 |
| Mar 27, 2025 | 73.02 | 73.23 | 72.95 | 73.15 | 73.15 | 0.45% | 35,371 |
| Mar 26, 2025 | 72.98 | 73.23 | 72.69 | 72.82 | 72.82 | -0.85% | 42,918 |
| Mar 25, 2025 | 73.64 | 73.66 | 73.32 | 73.45 | 73.45 | 0.21% | 170,726 |
| Mar 24, 2025 | 73.16 | 73.38 | 73.05 | 73.29 | 73.29 | 0.11% | 51,698 |
| Mar 21, 2025 | 73.24 | 73.39 | 73.06 | 73.21 | 73.21 | -0.54% | 39,316 |
| Mar 20, 2025 | 73.23 | 73.62 | 73.16 | 73.61 | 73.61 | -0.24% | 110,282 |
| Mar 19, 2025 | 73.41 | 73.89 | 73.33 | 73.79 | 73.79 | 0.48% | 48,491 |
| Mar 18, 2025 | 73.38 | 73.58 | 73.17 | 73.44 | 73.44 | -0.58% | 52,946 |
| Mar 17, 2025 | 73.17 | 73.91 | 73.17 | 73.87 | 73.60 | 1.43% | 69,594 |
| Mar 14, 2025 | 72.24 | 72.88 | 72.17 | 72.83 | 72.56 | 1.20% | 53,342 |
| Mar 13, 2025 | 72.07 | 72.21 | 71.74 | 71.96 | 71.69 | -0.46% | 37,079 |
| Mar 12, 2025 | 72.03 | 72.40 | 71.77 | 72.29 | 72.02 | 0.75% | 174,589 |
| Mar 11, 2025 | 72.20 | 72.20 | 71.20 | 71.75 | 71.49 | -0.22% | 39,350 |
| Mar 10, 2025 | 72.36 | 72.53 | 71.58 | 71.91 | 71.64 | -1.60% | 78,026 |
| Mar 7, 2025 | 72.39 | 73.09 | 72.39 | 73.08 | 72.81 | 1.40% | 70,490 |
| Mar 6, 2025 | 72.09 | 72.67 | 71.95 | 72.07 | 71.80 | -0.62% | 101,865 |
| Mar 5, 2025 | 72.00 | 72.61 | 71.94 | 72.52 | 72.25 | 1.43% | 64,215 |
| Mar 4, 2025 | 71.22 | 71.92 | 70.77 | 71.50 | 71.23 | -0.03% | 68,968 |
| Mar 3, 2025 | 72.14 | 72.20 | 71.24 | 71.52 | 71.26 | 0.79% | 108,328 |
| Feb 28, 2025 | 70.73 | 71.02 | 70.55 | 70.96 | 70.70 | 0.03% | 36,035 |
| Feb 27, 2025 | 71.53 | 71.58 | 70.86 | 70.94 | 70.68 | -0.96% | 66,710 |
| Feb 26, 2025 | 71.76 | 72.04 | 71.51 | 71.63 | 71.36 | -0.22% | 40,569 |
| Feb 25, 2025 | 71.90 | 72.00 | 71.63 | 71.78 | 71.52 | 0.63% | 68,352 |
| Feb 24, 2025 | 71.52 | 71.86 | 71.21 | 71.33 | 71.07 | -0.01% | 63,324 |
| Feb 21, 2025 | 71.71 | 71.71 | 71.14 | 71.34 | 71.08 | -0.20% | 67,346 |
| Feb 20, 2025 | 71.40 | 71.48 | 71.11 | 71.48 | 71.22 | 0.45% | 42,504 |
| Feb 19, 2025 | 70.98 | 71.16 | 70.85 | 71.16 | 70.90 | -0.42% | 39,741 |
| Feb 18, 2025 | 71.40 | 71.49 | 71.24 | 71.46 | 71.20 | 0.62% | 37,854 |
| Feb 14, 2025 | 71.42 | 71.49 | 71.01 | 71.02 | 70.76 | -0.25% | 132,268 |
| Feb 13, 2025 | 70.69 | 71.20 | 70.29 | 71.20 | 70.94 | 1.42% | 44,629 |
| Feb 12, 2025 | 69.77 | 70.37 | 69.65 | 70.20 | 69.94 | -0.18% | 43,109 |
| Feb 11, 2025 | 69.99 | 70.38 | 69.96 | 70.33 | 70.07 | 0.21% | 38,093 |
| Feb 10, 2025 | 70.14 | 70.29 | 70.06 | 70.18 | 69.92 | 0.34% | 74,672 |
| Feb 7, 2025 | 70.53 | 70.53 | 69.91 | 69.94 | 69.68 | -0.72% | 57,453 |
| Feb 6, 2025 | 70.48 | 70.58 | 70.28 | 70.45 | 70.19 | -0.21% | 49,602 |
| Feb 5, 2025 | 70.36 | 70.61 | 70.23 | 70.59 | 70.33 | 0.83% | 29,933 |
| Feb 4, 2025 | 69.69 | 71.20 | 69.56 | 70.01 | 69.75 | 1.17% | 63,300 |
| Feb 3, 2025 | 68.96 | 70.34 | 68.72 | 69.20 | 68.94 | -1.13% | 78,572 |
| Jan 31, 2025 | 70.47 | 70.76 | 69.86 | 69.99 | 69.73 | -0.93% | 104,912 |
| Jan 30, 2025 | 70.43 | 70.95 | 70.33 | 70.65 | 70.39 | 1.28% | 104,484 |
| Jan 29, 2025 | 69.87 | 70.07 | 69.61 | 69.76 | 69.50 | -0.33% | 33,375 |
| Jan 28, 2025 | 70.06 | 70.11 | 69.68 | 69.99 | 69.73 | -0.16% | 44,331 |
| Jan 27, 2025 | 69.69 | 70.15 | 69.69 | 70.10 | 69.84 | 0.55% | 47,645 |
| Jan 24, 2025 | 69.65 | 71.13 | 69.57 | 69.72 | 69.46 | 0.43% | 43,490 |
| Jan 23, 2025 | 69.13 | 69.47 | 68.98 | 69.42 | 69.16 | 0.73% | 50,133 |
| Jan 22, 2025 | 69.29 | 69.29 | 68.87 | 68.92 | 68.67 | -0.66% | 211,731 |
| Jan 21, 2025 | 68.88 | 69.44 | 68.66 | 69.38 | 69.12 | 1.73% | 82,354 |
| Jan 17, 2025 | 68.28 | 68.48 | 67.95 | 68.20 | 67.95 | 0.24% | 40,040 |
| Jan 16, 2025 | 67.91 | 68.47 | 67.70 | 68.04 | 67.79 | 0.12% | 63,733 |