Skip to main content
iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
71.34
-0.14 (-0.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

IGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.7171.7171.1471.3471.34-0.20%67,346
Feb 20, 202571.4071.4871.1171.4871.480.45%42,504
Feb 19, 202570.9871.1670.8571.1671.16-0.42%39,741
Feb 18, 202571.4071.4971.2471.4671.460.62%37,854
Feb 14, 202571.4271.4971.0171.0271.02-0.25%132,268
Feb 13, 202570.6971.2070.2971.2071.201.42%44,629
Feb 12, 202569.7770.3769.6570.2070.20-0.18%43,109
Feb 11, 202569.9970.3869.9670.3370.330.21%38,093
Feb 10, 202570.1470.2970.0670.1870.180.34%74,672
Feb 7, 202570.5370.5369.9169.9469.94-0.72%57,453
Feb 6, 202570.4870.5870.2870.4570.45-0.21%49,602
Feb 5, 202570.3670.6170.2370.5970.590.83%29,933
Feb 4, 202569.6971.2069.5670.0170.011.17%63,300
Feb 3, 202568.9670.3468.7269.2069.20-1.13%78,572
Jan 31, 202570.4770.7669.8669.9969.99-0.93%104,912
Jan 30, 202570.4370.9570.3370.6570.651.28%104,484
Jan 29, 202569.8770.0769.6169.7669.76-0.33%33,375
Jan 28, 202570.0670.1169.6869.9969.99-0.16%44,331
Jan 27, 202569.6970.1569.6970.1070.100.55%47,645
Jan 24, 202569.6571.1369.5769.7269.720.43%43,490
Jan 23, 202569.1369.4768.9869.4269.420.73%50,133
Jan 22, 202569.2969.2968.8768.9268.92-0.66%211,731
Jan 21, 202568.8869.4468.6669.3869.381.73%82,354
Jan 17, 202568.2868.4867.9568.2068.200.24%40,040
Jan 16, 202567.9168.4767.7068.0468.040.12%63,733
Jan 15, 202568.0568.0967.6467.9667.961.25%41,116
Jan 14, 202567.0467.1366.6867.1267.120.31%75,314
Jan 13, 202566.5966.9266.5066.9166.91-0.28%74,344
Jan 10, 202567.7668.0866.9267.1067.10-1.71%133,777
Jan 8, 202568.0068.4467.7068.2768.27-0.12%67,815
Jan 7, 202568.8169.1768.2168.3568.35-0.01%66,912
Jan 6, 202568.8268.8968.2768.3668.360.50%63,973
Jan 3, 202567.8868.1667.7568.0268.02-0.13%60,787
Jan 2, 202568.2069.0867.6368.1168.110.22%88,790
Dec 31, 202468.0868.1867.7667.9667.960.30%70,624
Dec 30, 202467.9568.1767.6267.7667.76-0.67%58,487
Dec 27, 202468.0268.4367.7568.2268.22-0.20%34,277
Dec 26, 202468.3868.5768.0468.3668.360.31%72,713
Dec 24, 202467.8269.9366.8068.1568.150.48%41,440
Dec 23, 202467.5368.2167.2567.8367.83-0.08%43,946
Dec 20, 202467.0668.1066.8967.8867.880.18%70,107
Dec 19, 202468.1568.3667.5867.7667.76-67,203
Dec 18, 202469.3169.3767.6867.7667.76-2.38%51,349
Dec 17, 202470.1570.1569.0669.4169.41-2.09%43,992
Dec 16, 202470.0970.9069.8970.9070.560.93%42,591
Dec 13, 202470.4670.4669.9070.2469.91-0.54%29,974
Dec 12, 202470.9070.9670.4870.6270.29-0.90%65,171
Dec 11, 202471.2271.3470.8771.2670.920.72%42,121
Dec 10, 202471.2871.4070.7170.7570.42-1.01%54,397
Dec 9, 202472.0072.0071.3871.4771.13-0.21%71,346
Dec 6, 202471.9371.9371.2071.6271.28-0.10%64,753
Dec 5, 202471.6871.9471.4871.6971.350.04%48,208
Dec 4, 202471.5171.6671.0771.6671.320.20%32,490
Dec 3, 202471.5571.9271.1871.5271.180.69%52,128
Dec 2, 202471.3071.4770.7671.0370.70-0.28%56,317
Nov 29, 202470.6771.2370.5771.2370.891.01%9,457
Nov 27, 202470.3770.6470.2770.5270.190.61%39,617
Nov 26, 202470.3070.5069.7470.0969.76-0.37%39,672
Nov 25, 202470.7970.7970.0470.3570.02-0.17%76,004
Nov 22, 202470.2870.7369.9470.4770.140.37%56,186
Nov 21, 202469.8770.2369.5770.2169.880.65%52,737
Nov 20, 202469.6370.5169.3669.7669.43-1.30%59,140
Nov 19, 202469.6271.6869.2070.6870.350.99%36,774
Nov 18, 202469.8370.0569.4169.9969.660.19%63,893
Nov 15, 202469.8469.9269.3869.8669.53-0.65%179,698
Nov 14, 202470.5070.9370.0770.3269.990.22%54,098
Nov 13, 202470.4170.4169.7770.1769.83-1.55%103,764
Nov 12, 202471.1071.2770.1071.2770.93-0.15%71,211
Nov 11, 202471.5672.7171.2971.3871.040.23%159,773
Nov 8, 202471.5671.7171.0871.2170.87-1.45%75,649
Nov 7, 202471.9672.6571.8372.2671.921.46%51,725
Nov 6, 202471.0872.2970.5971.2270.88-0.96%65,610
Nov 5, 202471.4872.5371.4371.9171.571.05%47,069
Nov 4, 202471.4571.7071.0071.1670.830.03%35,800
Nov 1, 202471.4271.5270.8271.1470.810.10%67,861
Oct 31, 202471.1871.1870.4971.0770.74-0.46%74,491
Oct 30, 202471.5671.9971.1471.4071.06-0.92%265,155
Oct 29, 202472.3072.3671.9472.0671.72-0.81%43,833
Oct 28, 202472.2772.6772.1372.6572.310.64%57,506
Oct 25, 202472.5672.6672.0472.1971.85-0.06%15,388
Oct 24, 202472.4473.1371.0072.2371.890.47%27,980
Oct 23, 202472.0872.3871.6871.8971.55-1.03%21,857
Oct 22, 202472.5072.6872.3672.6472.30-0.32%36,647
Oct 21, 202473.3673.5072.8572.8772.53-1.19%34,845
Oct 18, 202473.6873.9173.3873.7573.400.41%26,085
Oct 17, 202473.5473.6273.2173.4573.100.04%20,071
Oct 16, 202473.2673.4973.0873.4273.070.44%49,305
Oct 15, 202473.5273.8472.9573.1072.76-1.04%69,911
Oct 14, 202473.5173.8773.3173.8773.520.60%29,415
Oct 11, 202473.0573.8773.0573.4373.080.30%22,539
Oct 10, 202473.0473.3172.8073.2172.87-0.12%23,234
Oct 9, 202472.8973.4572.6773.3072.95-0.05%95,982
Oct 8, 202473.3873.8472.9773.3472.99-1.15%49,422
Oct 7, 202474.2574.3473.6874.1973.84-0.11%93,610
Oct 4, 202473.9076.5873.7774.2773.920.58%573,071
Oct 3, 202474.1074.1873.4973.8473.49-0.83%145,551
Oct 2, 202474.5074.9673.9874.4674.11-0.45%55,843
Oct 1, 202474.6075.6273.9474.8074.450.28%40,277
Sep 30, 202474.6775.6574.0074.5974.24-0.11%47,825
Sep 27, 202475.4778.9174.2474.6774.32-0.77%47,533