iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
69.76
-0.92 (-1.30%)
Nov 20, 2024, 3:59 PM EST - Market closed
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.63 | 70.51 | 69.36 | 69.76 | 69.76 | -1.30% | 59,140 |
| Nov 19, 2024 | 69.62 | 71.68 | 69.20 | 70.68 | 70.68 | 0.99% | 36,774 |
| Nov 18, 2024 | 69.83 | 70.05 | 69.41 | 69.99 | 69.99 | 0.19% | 63,893 |
| Nov 15, 2024 | 69.84 | 69.92 | 69.38 | 69.86 | 69.86 | -0.65% | 179,698 |
| Nov 14, 2024 | 70.50 | 70.93 | 70.07 | 70.32 | 70.32 | 0.22% | 54,098 |
| Nov 13, 2024 | 70.41 | 70.41 | 69.77 | 70.17 | 70.17 | -1.55% | 103,764 |
| Nov 12, 2024 | 71.10 | 71.27 | 70.10 | 71.27 | 71.27 | -0.15% | 71,211 |
| Nov 11, 2024 | 71.56 | 72.71 | 71.29 | 71.38 | 71.38 | 0.23% | 159,773 |
| Nov 8, 2024 | 71.56 | 71.71 | 71.08 | 71.21 | 71.21 | -1.45% | 75,649 |
| Nov 7, 2024 | 71.96 | 72.65 | 71.83 | 72.26 | 72.26 | 1.46% | 51,725 |
| Nov 6, 2024 | 71.08 | 72.29 | 70.59 | 71.22 | 71.22 | -0.96% | 65,610 |
| Nov 5, 2024 | 71.48 | 72.53 | 71.43 | 71.91 | 71.91 | 1.05% | 47,069 |
| Nov 4, 2024 | 71.45 | 71.70 | 71.00 | 71.16 | 71.16 | 0.03% | 35,800 |
| Nov 1, 2024 | 71.42 | 71.52 | 70.82 | 71.14 | 71.14 | 0.10% | 67,861 |
| Oct 31, 2024 | 71.18 | 71.18 | 70.49 | 71.07 | 71.07 | -0.46% | 74,491 |
| Oct 30, 2024 | 71.56 | 71.99 | 71.14 | 71.40 | 71.40 | -0.92% | 265,155 |
| Oct 29, 2024 | 72.30 | 72.36 | 71.94 | 72.06 | 72.06 | -0.81% | 43,833 |
| Oct 28, 2024 | 72.27 | 72.67 | 72.13 | 72.65 | 72.65 | 0.64% | 57,506 |
| Oct 25, 2024 | 72.56 | 72.66 | 72.04 | 72.19 | 72.19 | -0.06% | 15,388 |
| Oct 24, 2024 | 72.44 | 73.13 | 71.00 | 72.23 | 72.23 | 0.47% | 27,980 |
| Oct 23, 2024 | 72.08 | 72.38 | 71.68 | 71.89 | 71.89 | -1.03% | 21,857 |
| Oct 22, 2024 | 72.50 | 72.68 | 72.36 | 72.64 | 72.64 | -0.32% | 36,647 |
| Oct 21, 2024 | 73.36 | 73.50 | 72.85 | 72.87 | 72.87 | -1.19% | 34,845 |
| Oct 18, 2024 | 73.68 | 73.91 | 73.38 | 73.75 | 73.75 | 0.41% | 26,085 |
| Oct 17, 2024 | 73.54 | 73.62 | 73.21 | 73.45 | 73.45 | 0.04% | 20,071 |
| Oct 16, 2024 | 73.26 | 73.49 | 73.08 | 73.42 | 73.42 | 0.44% | 49,305 |
| Oct 15, 2024 | 73.52 | 73.84 | 72.95 | 73.10 | 73.10 | -1.04% | 69,911 |
| Oct 14, 2024 | 73.51 | 73.87 | 73.31 | 73.87 | 73.87 | 0.60% | 29,415 |
| Oct 11, 2024 | 73.05 | 73.87 | 73.05 | 73.43 | 73.43 | 0.30% | 22,539 |
| Oct 10, 2024 | 73.04 | 73.31 | 72.80 | 73.21 | 73.21 | -0.12% | 23,234 |
| Oct 9, 2024 | 72.89 | 73.45 | 72.67 | 73.30 | 73.30 | -0.05% | 95,982 |
| Oct 8, 2024 | 73.38 | 73.84 | 72.97 | 73.34 | 73.34 | -1.15% | 49,422 |
| Oct 7, 2024 | 74.25 | 74.34 | 73.68 | 74.19 | 74.19 | -0.11% | 93,610 |
| Oct 4, 2024 | 73.90 | 76.58 | 73.77 | 74.27 | 74.27 | 0.58% | 573,071 |
| Oct 3, 2024 | 74.10 | 74.18 | 73.49 | 73.84 | 73.84 | -0.83% | 145,551 |
| Oct 2, 2024 | 74.50 | 74.96 | 73.98 | 74.46 | 74.46 | -0.45% | 55,843 |
| Oct 1, 2024 | 74.60 | 75.62 | 73.94 | 74.80 | 74.80 | 0.28% | 40,277 |
| Sep 30, 2024 | 74.67 | 75.65 | 74.00 | 74.59 | 74.59 | -0.11% | 47,825 |
| Sep 27, 2024 | 75.47 | 78.91 | 74.24 | 74.67 | 74.67 | -0.77% | 47,533 |
| Sep 26, 2024 | 74.60 | 75.76 | 74.24 | 75.25 | 75.25 | 1.02% | 53,120 |
| Sep 25, 2024 | 74.09 | 75.17 | 73.36 | 74.49 | 74.49 | 0.28% | 51,660 |
| Sep 24, 2024 | 74.07 | 74.95 | 73.91 | 74.28 | 73.88 | 0.51% | 155,263 |
| Sep 23, 2024 | 73.49 | 75.17 | 73.36 | 73.90 | 73.50 | 0.48% | 91,317 |
| Sep 20, 2024 | 73.50 | 74.58 | 73.03 | 73.55 | 73.16 | -0.16% | 38,480 |
| Sep 19, 2024 | 73.51 | 73.84 | 73.05 | 73.67 | 73.27 | 1.59% | 133,282 |
| Sep 18, 2024 | 72.86 | 74.07 | 72.39 | 72.52 | 72.13 | -0.56% | 65,715 |
| Sep 17, 2024 | 73.25 | 73.39 | 72.74 | 72.93 | 72.54 | -0.60% | 31,803 |
| Sep 16, 2024 | 73.07 | 73.97 | 71.97 | 73.37 | 72.98 | 0.77% | 187,949 |
| Sep 13, 2024 | 72.82 | 73.48 | 72.60 | 72.81 | 72.42 | 0.05% | 136,188 |
| Sep 12, 2024 | 72.29 | 73.05 | 72.04 | 72.77 | 72.38 | 0.78% | 29,484 |
| Sep 11, 2024 | 72.05 | 72.21 | 71.15 | 72.21 | 71.82 | 0.31% | 47,316 |
| Sep 10, 2024 | 72.08 | 72.08 | 71.36 | 71.99 | 71.60 | -0.28% | 44,778 |
| Sep 9, 2024 | 71.97 | 72.39 | 71.88 | 72.19 | 71.80 | 0.63% | 24,984 |
| Sep 6, 2024 | 72.87 | 73.22 | 71.46 | 71.74 | 71.35 | -1.12% | 43,102 |
| Sep 5, 2024 | 72.62 | 72.87 | 72.28 | 72.55 | 72.16 | 0.03% | 129,591 |
| Sep 4, 2024 | 72.23 | 73.24 | 72.06 | 72.53 | 72.14 | 0.08% | 24,840 |
| Sep 3, 2024 | 73.14 | 74.10 | 72.47 | 72.47 | 72.08 | -0.94% | 28,819 |
| Aug 30, 2024 | 73.28 | 73.75 | 72.87 | 73.16 | 72.77 | 0.01% | 48,158 |
| Aug 29, 2024 | 73.10 | 73.58 | 72.96 | 73.15 | 72.76 | 0.63% | 29,806 |
| Aug 28, 2024 | 72.85 | 73.22 | 72.53 | 72.69 | 72.30 | -0.26% | 31,410 |
| Aug 27, 2024 | 72.79 | 73.00 | 72.63 | 72.88 | 72.49 | 0.54% | 21,644 |
| Aug 26, 2024 | 72.57 | 73.60 | 72.48 | 72.49 | 72.10 | -0.41% | 38,517 |
| Aug 23, 2024 | 72.06 | 72.82 | 71.98 | 72.79 | 72.40 | 1.89% | 22,926 |
| Aug 22, 2024 | 71.98 | 71.98 | 71.44 | 71.44 | 71.06 | -0.58% | 26,435 |
| Aug 21, 2024 | 71.73 | 71.93 | 71.49 | 71.86 | 71.47 | 0.60% | 10,926 |
| Aug 20, 2024 | 71.63 | 71.63 | 71.17 | 71.43 | 71.05 | -0.28% | 20,614 |
| Aug 19, 2024 | 71.17 | 72.08 | 70.80 | 71.63 | 71.25 | 1.20% | 17,450 |
| Aug 16, 2024 | 70.46 | 70.86 | 70.46 | 70.78 | 70.40 | 0.49% | 21,994 |
| Aug 15, 2024 | 70.15 | 70.55 | 69.80 | 70.44 | 70.06 | 0.90% | 19,540 |
| Aug 14, 2024 | 69.46 | 69.82 | 69.28 | 69.81 | 69.44 | 0.32% | 32,463 |
| Aug 13, 2024 | 68.98 | 69.62 | 68.65 | 69.59 | 69.22 | 1.72% | 20,318 |
| Aug 12, 2024 | 68.41 | 68.60 | 68.15 | 68.41 | 68.04 | 0.15% | 116,291 |
| Aug 9, 2024 | 67.96 | 68.37 | 67.81 | 68.31 | 67.94 | 0.32% | 28,684 |
| Aug 8, 2024 | 67.54 | 68.24 | 67.33 | 68.09 | 67.72 | 1.26% | 19,124 |
| Aug 7, 2024 | 67.91 | 68.78 | 66.90 | 67.24 | 66.88 | 0.81% | 27,383 |
| Aug 6, 2024 | 66.24 | 67.18 | 63.16 | 66.70 | 66.34 | -0.28% | 66,465 |
| Aug 5, 2024 | 68.30 | 70.92 | 65.93 | 66.89 | 66.53 | -1.89% | 70,871 |
| Aug 2, 2024 | 68.51 | 68.65 | 67.73 | 68.18 | 67.81 | -1.70% | 28,454 |
| Aug 1, 2024 | 70.76 | 70.76 | 69.00 | 69.36 | 68.99 | -1.81% | 28,313 |
| Jul 31, 2024 | 70.68 | 70.92 | 70.39 | 70.64 | 70.26 | 1.26% | 21,159 |
| Jul 30, 2024 | 69.65 | 69.86 | 69.49 | 69.76 | 69.39 | 0.11% | 31,720 |
| Jul 29, 2024 | 69.75 | 70.69 | 69.39 | 69.68 | 69.31 | -0.27% | 53,787 |
| Jul 26, 2024 | 69.57 | 70.05 | 69.49 | 69.87 | 69.49 | 1.15% | 39,232 |
| Jul 25, 2024 | 68.81 | 69.49 | 68.79 | 69.08 | 68.70 | -0.37% | 61,824 |
| Jul 24, 2024 | 69.68 | 70.01 | 69.06 | 69.33 | 68.96 | -0.73% | 188,734 |
| Jul 23, 2024 | 69.95 | 70.69 | 69.68 | 69.84 | 69.47 | -0.20% | 635,644 |
| Jul 22, 2024 | 70.04 | 70.06 | 69.63 | 69.98 | 69.60 | 0.62% | 18,039 |
| Jul 19, 2024 | 69.80 | 69.80 | 69.42 | 69.55 | 69.18 | -0.44% | 13,079 |
| Jul 18, 2024 | 70.49 | 70.52 | 69.71 | 69.86 | 69.49 | -0.67% | 43,746 |
| Jul 17, 2024 | 70.20 | 71.53 | 70.03 | 70.33 | 69.95 | 0.19% | 32,127 |
| Jul 16, 2024 | 69.82 | 70.26 | 69.78 | 70.20 | 69.82 | 0.58% | 48,704 |
| Jul 15, 2024 | 70.11 | 70.11 | 69.65 | 69.79 | 69.42 | -0.41% | 16,074 |
| Jul 12, 2024 | 70.05 | 70.39 | 69.94 | 70.08 | 69.70 | 0.73% | 15,535 |
| Jul 11, 2024 | 69.69 | 69.86 | 69.47 | 69.57 | 69.20 | 0.64% | 21,017 |
| Jul 10, 2024 | 68.82 | 69.25 | 68.65 | 69.13 | 68.76 | 1.20% | 17,347 |
| Jul 9, 2024 | 68.37 | 68.42 | 68.12 | 68.31 | 67.94 | 0.13% | 17,252 |
| Jul 8, 2024 | 68.66 | 69.21 | 68.19 | 68.22 | 67.85 | -0.36% | 24,593 |
| Jul 5, 2024 | 68.80 | 68.80 | 68.15 | 68.47 | 68.10 | 0.32% | 13,853 |
| Jul 3, 2024 | 68.05 | 68.44 | 68.05 | 68.25 | 67.88 | 0.92% | 9,416 |
| Jul 2, 2024 | 67.30 | 67.72 | 67.30 | 67.63 | 67.27 | 0.27% | 18,506 |