iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
86.79
+0.46 (0.53%)
At close: Feb 4, 2026, 4:00 PM EST
86.79
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:15 PM EST
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 87.15 | 87.26 | 86.60 | 87.05 | - | 0.83% | 26,206 |
| Feb 3, 2026 | 86.42 | 86.58 | 85.72 | 86.33 | 86.33 | -0.23% | 9,267 |
| Feb 2, 2026 | 86.06 | 86.53 | 86.02 | 86.53 | 86.53 | 0.77% | 3,518 |
| Jan 30, 2026 | 86.62 | 86.62 | 85.59 | 85.87 | 85.87 | -0.97% | 7,555 |
| Jan 29, 2026 | 86.81 | 86.81 | 85.83 | 86.71 | 86.71 | 0.85% | 4,888 |
| Jan 28, 2026 | 86.38 | 86.38 | 85.74 | 85.98 | 85.98 | -1.13% | 4,871 |
| Jan 27, 2026 | 86.44 | 87.13 | 86.44 | 86.96 | 86.96 | 1.21% | 63,167 |
| Jan 26, 2026 | 86.08 | 86.15 | 85.89 | 85.92 | 85.92 | 0.44% | 9,291 |
| Jan 23, 2026 | 85.07 | 85.58 | 84.85 | 85.54 | 85.54 | 0.45% | 7,921 |
| Jan 22, 2026 | 85.10 | 85.31 | 85.00 | 85.16 | 85.16 | 0.65% | 3,865 |
| Jan 21, 2026 | 84.42 | 84.79 | 83.94 | 84.61 | 84.61 | 0.38% | 6,366 |
| Jan 20, 2026 | 84.37 | 84.82 | 84.14 | 84.29 | 84.29 | -1.24% | 91,693 |
| Jan 16, 2026 | 85.13 | 85.37 | 85.00 | 85.35 | 85.35 | 0.47% | 7,854 |
| Jan 15, 2026 | 85.09 | 85.16 | 84.95 | 84.95 | 84.95 | -0.13% | 9,074 |
| Jan 14, 2026 | 84.98 | 85.06 | 84.77 | 85.06 | 85.06 | 0.50% | 4,686 |
| Jan 13, 2026 | 85.02 | 85.02 | 84.58 | 84.64 | 84.64 | -0.55% | 4,078 |
| Jan 12, 2026 | 85.17 | 85.17 | 84.92 | 85.11 | 85.11 | 0.39% | 4,675 |
| Jan 9, 2026 | 84.59 | 84.78 | 84.55 | 84.78 | 84.78 | 0.81% | 4,676 |
| Jan 8, 2026 | 83.86 | 84.10 | 83.70 | 84.10 | 84.10 | 0.29% | 2,934 |
| Jan 7, 2026 | 84.28 | 84.28 | 83.76 | 83.86 | 83.86 | -0.39% | 60,973 |
| Jan 6, 2026 | 84.28 | 84.49 | 84.05 | 84.19 | 84.19 | 0.13% | 40,266 |
| Jan 5, 2026 | 83.30 | 84.15 | 83.30 | 84.08 | 84.08 | 0.71% | 51,055 |
| Jan 2, 2026 | 83.58 | 83.58 | 83.04 | 83.49 | 83.49 | 0.87% | 43,633 |
| Dec 31, 2025 | 83.22 | 83.22 | 82.72 | 82.77 | 82.77 | -0.37% | 63,342 |
| Dec 30, 2025 | 83.45 | 83.45 | 83.07 | 83.08 | 83.08 | -0.06% | 45,678 |
| Dec 29, 2025 | 83.05 | 83.28 | 82.94 | 83.13 | 83.13 | -0.07% | 72,122 |
| Dec 26, 2025 | 83.32 | 83.32 | 82.99 | 83.19 | 83.19 | 0.09% | 25,990 |
| Dec 24, 2025 | 83.12 | 83.18 | 83.05 | 83.11 | 83.11 | 0.02% | 19,802 |
| Dec 23, 2025 | 83.20 | 83.20 | 82.92 | 83.09 | 83.09 | 0.85% | 69,198 |
| Dec 22, 2025 | 82.08 | 82.47 | 82.08 | 82.39 | 82.39 | 0.12% | 45,513 |
| Dec 19, 2025 | 82.20 | 82.77 | 81.90 | 82.29 | 82.29 | 0.53% | 137,392 |
| 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 |