iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
81.86
+0.53 (0.65%)
Dec 18, 2025, 4:00 PM EST - Market closed
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 81.92 | 82.18 | 81.66 | 81.86 | 81.86 | 0.65% | 52,610 |
| Dec 17, 2025 | 81.91 | 81.91 | 81.29 | 81.33 | 81.33 | -0.53% | 52,622 |
| Dec 16, 2025 | 82.42 | 82.42 | 81.62 | 81.76 | 81.76 | -0.79% | 74,344 |
| Dec 15, 2025 | 82.38 | 82.61 | 82.10 | 82.41 | 82.41 | 0.23% | 53,944 |
| Dec 12, 2025 | 82.39 | 82.50 | 81.95 | 82.22 | 81.72 | -0.07% | 61,538 |
| Dec 11, 2025 | 82.28 | 82.47 | 82.05 | 82.28 | 81.78 | 0.38% | 36,015 |
| Dec 10, 2025 | 81.46 | 82.14 | 81.25 | 81.97 | 81.47 | 0.74% | 49,961 |
| Dec 9, 2025 | 81.63 | 81.69 | 81.28 | 81.37 | 80.88 | -0.22% | 48,487 |
| Dec 8, 2025 | 82.29 | 82.29 | 81.45 | 81.55 | 81.06 | -0.68% | 187,440 |
| Dec 5, 2025 | 82.21 | 82.30 | 81.91 | 82.11 | 81.61 | 0.26% | 38,100 |
| Dec 4, 2025 | 82.04 | 82.18 | 81.80 | 81.90 | 81.41 | 0.49% | 30,614 |
| Dec 3, 2025 | 81.35 | 81.57 | 81.34 | 81.50 | 81.01 | 0.21% | 46,172 |
| Dec 2, 2025 | 81.39 | 81.53 | 81.14 | 81.33 | 80.84 | 0.21% | 42,628 |
| Dec 1, 2025 | 81.34 | 81.68 | 81.16 | 81.16 | 80.67 | -0.54% | 36,686 |
| Nov 28, 2025 | 81.08 | 81.65 | 81.08 | 81.60 | 81.11 | 0.33% | 20,260 |
| Nov 26, 2025 | 81.01 | 81.42 | 80.79 | 81.33 | 80.84 | 0.96% | 44,572 |
| Nov 25, 2025 | 79.81 | 80.83 | 79.81 | 80.56 | 80.07 | 0.94% | 59,884 |
| Nov 24, 2025 | 79.83 | 79.96 | 79.62 | 79.81 | 79.33 | -0.29% | 60,964 |
| Nov 21, 2025 | 79.88 | 80.16 | 79.37 | 80.04 | 79.56 | 1.51% | 214,704 |
| Nov 20, 2025 | 80.15 | 80.18 | 78.79 | 78.85 | 78.37 | -0.87% | 45,993 |
| Nov 19, 2025 | 79.70 | 80.03 | 79.30 | 79.54 | 79.06 | -0.65% | 136,248 |
| Nov 18, 2025 | 79.75 | 80.27 | 79.61 | 80.06 | 79.58 | -0.46% | 59,491 |
| Nov 17, 2025 | 80.77 | 81.03 | 80.18 | 80.43 | 79.94 | -0.89% | 33,919 |
| Nov 14, 2025 | 80.65 | 81.23 | 80.65 | 81.15 | 80.66 | 0.20% | 51,908 |
| Nov 13, 2025 | 81.46 | 81.53 | 80.92 | 80.99 | 80.50 | -0.72% | 37,574 |
| Nov 12, 2025 | 81.03 | 81.58 | 81.03 | 81.58 | 81.09 | 0.73% | 64,933 |
| Nov 11, 2025 | 80.80 | 81.08 | 80.62 | 80.99 | 80.50 | 0.82% | 63,754 |
| Nov 10, 2025 | 80.18 | 80.38 | 79.68 | 80.33 | 79.84 | 0.84% | 60,800 |
| Nov 7, 2025 | 79.46 | 79.66 | 78.94 | 79.66 | 79.18 | 0.39% | 74,107 |
| Nov 6, 2025 | 79.75 | 79.75 | 79.12 | 79.35 | 78.87 | -0.20% | 199,879 |
| Nov 5, 2025 | 79.03 | 79.67 | 79.03 | 79.51 | 79.03 | 0.45% | 57,848 |
| Nov 4, 2025 | 79.10 | 79.46 | 79.06 | 79.15 | 78.67 | -0.65% | 39,413 |
| Nov 3, 2025 | 79.84 | 79.84 | 79.32 | 79.67 | 79.19 | 0.09% | 80,231 |
| Oct 31, 2025 | 79.80 | 79.80 | 79.37 | 79.60 | 79.12 | -0.18% | 50,623 |
| Oct 30, 2025 | 79.71 | 79.95 | 79.50 | 79.74 | 79.26 | -0.23% | 33,868 |
| Oct 29, 2025 | 80.78 | 80.78 | 79.63 | 79.92 | 79.44 | -1.05% | 75,090 |
| Oct 28, 2025 | 80.95 | 80.97 | 80.62 | 80.77 | 80.28 | -0.25% | 33,297 |
| Oct 27, 2025 | 81.27 | 81.27 | 80.82 | 80.97 | 80.48 | 0.11% | 41,622 |
| Oct 24, 2025 | 80.97 | 80.97 | 80.75 | 80.88 | 80.39 | 0.07% | 34,098 |
| Oct 23, 2025 | 80.92 | 80.92 | 80.61 | 80.82 | 80.33 | 0.31% | 156,797 |
| Oct 22, 2025 | 80.40 | 80.91 | 80.33 | 80.57 | 80.08 | -0.14% | 72,952 |
| Oct 21, 2025 | 80.80 | 80.88 | 80.60 | 80.68 | 80.19 | -0.42% | 40,507 |
| Oct 20, 2025 | 80.62 | 81.14 | 80.62 | 81.02 | 80.53 | 0.61% | 62,546 |
| Oct 17, 2025 | 80.28 | 80.54 | 80.14 | 80.53 | 80.04 | 0.25% | 155,263 |
| Oct 16, 2025 | 80.69 | 80.81 | 80.12 | 80.33 | 79.84 | 0.41% | 272,642 |
| Oct 15, 2025 | 79.86 | 80.15 | 79.54 | 80.00 | 79.52 | 0.49% | 139,082 |
| Oct 14, 2025 | 78.91 | 79.79 | 78.91 | 79.61 | 79.13 | 0.47% | 106,705 |
| Oct 13, 2025 | 79.31 | 79.44 | 78.93 | 79.24 | 78.76 | 0.67% | 84,903 |
| Oct 10, 2025 | 79.96 | 79.96 | 78.65 | 78.71 | 78.23 | -1.49% | 495,301 |
| Oct 9, 2025 | 80.67 | 80.67 | 79.73 | 79.90 | 79.42 | -0.54% | 167,726 |