iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
77.66
-0.06 (-0.08%)
Jun 18, 2025, 4:00 PM - Market closed
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 79.02 | 79.02 | 78.68 | 78.68 | 77.81 | 0.85% | 226,621 |
| May 23, 2025 | 76.99 | 78.16 | 76.99 | 78.02 | 77.16 | 0.40% | 57,048 |
| May 22, 2025 | 77.46 | 77.86 | 77.23 | 77.71 | 76.85 | 0.26% | 34,066 |
| May 21, 2025 | 77.86 | 78.15 | 77.51 | 77.51 | 76.66 | -0.42% | 55,926 |
| May 20, 2025 | 77.64 | 77.84 | 77.52 | 77.84 | 76.98 | 0.71% | 101,415 |
| May 19, 2025 | 76.64 | 77.29 | 76.62 | 77.29 | 76.44 | 0.80% | 47,608 |
| May 16, 2025 | 76.46 | 76.68 | 76.25 | 76.68 | 75.84 | 0.30% | 37,610 |
| May 15, 2025 | 75.84 | 76.45 | 75.84 | 76.45 | 75.61 | 1.59% | 82,747 |
| May 14, 2025 | 75.95 | 75.95 | 75.21 | 75.25 | 74.42 | -0.13% | 59,996 |
| May 13, 2025 | 75.35 | 75.51 | 75.15 | 75.35 | 74.52 | -0.14% | 72,160 |
| May 12, 2025 | 75.34 | 75.47 | 75.01 | 75.45 | 74.62 | 0.01% | 52,418 |
| May 9, 2025 | 75.66 | 75.67 | 75.29 | 75.44 | 74.61 | 0.39% | 50,620 |
| May 8, 2025 | 75.65 | 75.70 | 75.09 | 75.15 | 74.32 | -0.65% | 166,185 |
| May 7, 2025 | 75.77 | 75.97 | 75.48 | 75.64 | 74.81 | -0.33% | 132,066 |
| May 6, 2025 | 76.05 | 76.11 | 75.74 | 75.89 | 75.05 | 0.04% | 53,996 |
| May 5, 2025 | 76.06 | 76.18 | 75.86 | 75.86 | 75.02 | 0.13% | 106,484 |
| May 2, 2025 | 75.40 | 76.00 | 75.40 | 75.76 | 74.93 | 1.26% | 79,755 |
| May 1, 2025 | 75.50 | 75.50 | 74.74 | 74.82 | 74.00 | -0.58% | 81,535 |
| Apr 30, 2025 | 74.77 | 75.52 | 74.67 | 75.26 | 74.43 | 0.05% | 59,705 |
| Apr 29, 2025 | 74.82 | 75.38 | 74.82 | 75.22 | 74.39 | 0.60% | 45,575 |
| Apr 28, 2025 | 74.32 | 74.95 | 74.32 | 74.77 | 73.95 | 0.63% | 55,617 |
| Apr 25, 2025 | 74.07 | 74.32 | 73.89 | 74.30 | 73.48 | -0.11% | 32,382 |
| Apr 24, 2025 | 73.85 | 74.38 | 73.66 | 74.38 | 73.56 | 1.06% | 44,891 |
| Apr 23, 2025 | 73.89 | 74.07 | 73.30 | 73.60 | 72.79 | 0.08% | 39,195 |
| Apr 22, 2025 | 73.17 | 73.85 | 73.17 | 73.54 | 72.73 | 1.55% | 140,581 |
| Apr 21, 2025 | 72.84 | 72.88 | 71.82 | 72.42 | 71.62 | -0.11% | 58,092 |
| Apr 17, 2025 | 72.46 | 72.85 | 72.33 | 72.50 | 71.70 | 1.07% | 49,778 |
| Apr 16, 2025 | 71.88 | 72.53 | 71.65 | 71.73 | 70.94 | -0.11% | 53,909 |
| Apr 15, 2025 | 71.89 | 72.30 | 71.68 | 71.81 | 71.02 | 0.56% | 73,518 |
| Apr 14, 2025 | 71.20 | 71.81 | 70.88 | 71.41 | 70.62 | 1.06% | 60,540 |
| Apr 11, 2025 | 69.26 | 70.89 | 69.26 | 70.66 | 69.88 | 2.69% | 70,958 |
| Apr 10, 2025 | 68.95 | 69.18 | 67.65 | 68.81 | 68.05 | -1.05% | 85,412 |
| Apr 9, 2025 | 65.87 | 69.93 | 65.60 | 69.54 | 68.77 | 4.86% | 289,586 |
| Apr 8, 2025 | 68.68 | 68.68 | 65.61 | 66.32 | 65.59 | -0.08% | 91,807 |