iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
77.34
+0.40 (0.52%)
Aug 7, 2025, 4:00 PM - Market closed
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 77.64 | 77.77 | 77.12 | 77.34 | 77.34 | 0.52% | 77,023 |
| Aug 6, 2025 | 77.27 | 77.27 | 76.86 | 76.94 | 76.94 | 0.07% | 164,147 |
| Aug 5, 2025 | 76.92 | 77.00 | 76.65 | 76.89 | 76.89 | 0.01% | 40,934 |
| Aug 4, 2025 | 76.59 | 76.89 | 76.58 | 76.88 | 76.88 | 1.05% | 52,923 |
| Aug 1, 2025 | 76.11 | 76.11 | 75.66 | 76.08 | 76.08 | 0.14% | 34,379 |
| Jul 31, 2025 | 76.66 | 76.66 | 75.81 | 75.97 | 75.97 | -1.05% | 119,538 |
| Jul 30, 2025 | 77.20 | 77.23 | 76.51 | 76.78 | 76.78 | -0.70% | 49,211 |
| Jul 29, 2025 | 77.69 | 77.69 | 77.18 | 77.32 | 77.32 | -0.72% | 58,902 |
| Jul 28, 2025 | 78.38 | 78.38 | 77.72 | 77.88 | 77.88 | -1.42% | 54,709 |
| Jul 25, 2025 | 78.76 | 79.06 | 78.50 | 79.00 | 79.00 | -0.23% | 57,145 |
| Jul 24, 2025 | 79.43 | 79.46 | 79.18 | 79.18 | 79.18 | -0.50% | 182,043 |
| Jul 23, 2025 | 79.28 | 79.60 | 79.04 | 79.58 | 79.58 | 1.36% | 37,312 |
| Jul 22, 2025 | 78.08 | 78.51 | 77.96 | 78.51 | 78.51 | 0.94% | 42,872 |
| Jul 21, 2025 | 77.77 | 78.08 | 77.61 | 77.78 | 77.78 | 0.46% | 54,933 |
| Jul 18, 2025 | 78.01 | 78.01 | 77.30 | 77.42 | 77.42 | -0.32% | 45,680 |
| Jul 17, 2025 | 77.61 | 77.70 | 77.29 | 77.67 | 77.67 | 0.13% | 97,492 |
| Jul 16, 2025 | 77.39 | 77.57 | 76.99 | 77.57 | 77.57 | 0.40% | 53,342 |
| Jul 15, 2025 | 78.19 | 78.19 | 77.20 | 77.26 | 77.26 | -0.86% | 67,159 |
| Jul 14, 2025 | 77.88 | 77.93 | 77.68 | 77.93 | 77.93 | - | 57,800 |
| Jul 11, 2025 | 78.12 | 78.12 | 77.75 | 77.93 | 77.93 | -0.70% | 39,721 |
| 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 |