iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
75.45
+0.01 (0.01%)
May 12, 2025, 4:00 PM - Market closed
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 75.34 | 75.47 | 75.01 | 75.45 | 75.45 | 0.01% | 52,418 |
| May 9, 2025 | 75.66 | 75.67 | 75.29 | 75.44 | 75.44 | 0.39% | 50,620 |
| May 8, 2025 | 75.65 | 75.70 | 75.09 | 75.15 | 75.15 | -0.65% | 166,185 |
| May 7, 2025 | 75.77 | 75.97 | 75.48 | 75.64 | 75.64 | -0.33% | 132,066 |
| May 6, 2025 | 76.05 | 76.11 | 75.74 | 75.89 | 75.89 | 0.04% | 53,996 |
| May 5, 2025 | 76.06 | 76.18 | 75.86 | 75.86 | 75.86 | 0.13% | 106,484 |
| May 2, 2025 | 75.40 | 76.00 | 75.40 | 75.76 | 75.76 | 1.26% | 79,755 |
| May 1, 2025 | 75.50 | 75.50 | 74.74 | 74.82 | 74.82 | -0.58% | 81,535 |
| Apr 30, 2025 | 74.77 | 75.52 | 74.67 | 75.26 | 75.26 | 0.05% | 59,705 |
| Apr 29, 2025 | 74.82 | 75.38 | 74.82 | 75.22 | 75.22 | 0.60% | 45,575 |
| Apr 28, 2025 | 74.32 | 74.95 | 74.32 | 74.77 | 74.77 | 0.63% | 55,617 |
| Apr 25, 2025 | 74.07 | 74.32 | 73.89 | 74.30 | 74.30 | -0.11% | 32,382 |
| Apr 24, 2025 | 73.85 | 74.38 | 73.66 | 74.38 | 74.38 | 1.06% | 44,891 |
| Apr 23, 2025 | 73.89 | 74.07 | 73.30 | 73.60 | 73.60 | 0.08% | 39,195 |
| Apr 22, 2025 | 73.17 | 73.85 | 73.17 | 73.54 | 73.54 | 1.55% | 140,581 |
| Apr 21, 2025 | 72.84 | 72.88 | 71.82 | 72.42 | 72.42 | -0.11% | 58,092 |
| Apr 17, 2025 | 72.46 | 72.85 | 72.33 | 72.50 | 72.50 | 1.07% | 49,778 |
| Apr 16, 2025 | 71.88 | 72.53 | 71.65 | 71.73 | 71.73 | -0.11% | 53,909 |
| Apr 15, 2025 | 71.89 | 72.30 | 71.68 | 71.81 | 71.81 | 0.56% | 73,518 |
| Apr 14, 2025 | 71.20 | 71.81 | 70.88 | 71.41 | 71.41 | 1.06% | 60,540 |
| Apr 11, 2025 | 69.26 | 70.89 | 69.26 | 70.66 | 70.66 | 2.69% | 70,958 |
| Apr 10, 2025 | 68.95 | 69.18 | 67.65 | 68.81 | 68.81 | -1.05% | 85,412 |
| Apr 9, 2025 | 65.87 | 69.93 | 65.60 | 69.54 | 69.54 | 4.86% | 289,586 |
| Apr 8, 2025 | 68.68 | 68.68 | 65.61 | 66.32 | 66.32 | -0.08% | 91,807 |
| Apr 7, 2025 | 66.10 | 68.40 | 65.66 | 66.37 | 66.37 | -2.81% | 191,653 |
| Apr 4, 2025 | 70.19 | 70.19 | 68.22 | 68.29 | 68.29 | -5.65% | 129,365 |
| Apr 3, 2025 | 72.40 | 73.17 | 72.26 | 72.38 | 72.38 | -0.47% | 68,271 |
| Apr 2, 2025 | 72.17 | 72.73 | 72.06 | 72.72 | 72.72 | 0.27% | 76,443 |
| Apr 1, 2025 | 72.33 | 72.74 | 72.14 | 72.53 | 72.53 | 0.12% | 32,604 |
| Mar 31, 2025 | 72.00 | 72.55 | 71.80 | 72.44 | 72.44 | -0.51% | 33,127 |
| 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 |