iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
80.41
+0.41 (0.51%)
Oct 16, 2025, 10:03 AM EDT - Market open
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 80.04 | 80.50 | 80.04 | 80.00 | - | - | 1,797 |
| Oct 15, 2025 | 79.86 | 80.15 | 79.54 | 80.00 | 80.00 | 0.49% | 139,082 |
| Oct 14, 2025 | 78.91 | 79.79 | 78.91 | 79.61 | 79.61 | 0.47% | 106,705 |
| Oct 13, 2025 | 79.31 | 79.44 | 78.93 | 79.24 | 79.24 | 0.67% | 84,903 |
| Oct 10, 2025 | 79.96 | 79.96 | 78.65 | 78.71 | 78.71 | -1.49% | 495,301 |
| Oct 9, 2025 | 80.67 | 80.67 | 79.73 | 79.90 | 79.90 | -0.54% | 167,726 |
| Oct 8, 2025 | 80.89 | 80.89 | 80.17 | 80.33 | 80.33 | -0.16% | 1,572,898 |
| Oct 7, 2025 | 80.91 | 80.91 | 80.28 | 80.46 | 80.46 | -0.69% | 114,554 |
| Oct 6, 2025 | 81.03 | 81.15 | 80.79 | 81.02 | 81.02 | 0.09% | 36,543 |
| Oct 3, 2025 | 80.80 | 81.02 | 80.55 | 80.94 | 80.94 | 0.94% | 38,101 |
| Oct 2, 2025 | 80.55 | 80.55 | 79.83 | 80.19 | 80.19 | -0.01% | 38,324 |
| Oct 1, 2025 | 80.04 | 80.35 | 80.04 | 80.20 | 80.20 | 0.67% | 70,164 |
| Sep 30, 2025 | 79.20 | 79.70 | 79.10 | 79.67 | 79.67 | 0.77% | 31,790 |
| Sep 29, 2025 | 78.81 | 79.17 | 78.81 | 79.06 | 79.06 | 0.32% | 23,594 |
| Sep 26, 2025 | 78.44 | 78.85 | 78.44 | 78.81 | 78.81 | 0.55% | 23,585 |
| Sep 25, 2025 | 78.72 | 78.72 | 78.18 | 78.38 | 78.38 | -0.76% | 26,900 |
| Sep 24, 2025 | 79.11 | 79.26 | 78.75 | 78.98 | 78.98 | -0.73% | 48,400 |
| Sep 23, 2025 | 80.01 | 80.01 | 79.49 | 79.56 | 79.56 | -0.38% | 35,698 |
| Sep 22, 2025 | 79.72 | 79.89 | 79.47 | 79.86 | 79.86 | 0.30% | 98,335 |
| Sep 19, 2025 | 79.87 | 79.92 | 79.51 | 79.62 | 79.62 | -0.25% | 85,066 |
| Sep 18, 2025 | 79.80 | 79.92 | 79.45 | 79.82 | 79.82 | 0.15% | 84,044 |
| Sep 17, 2025 | 79.88 | 80.22 | 79.50 | 79.70 | 79.70 | -0.06% | 28,385 |
| Sep 16, 2025 | 79.93 | 79.93 | 79.50 | 79.75 | 79.75 | -0.60% | 91,656 |
| Sep 15, 2025 | 80.20 | 80.29 | 80.00 | 80.24 | 79.80 | 0.36% | 45,729 |
| Sep 12, 2025 | 80.07 | 80.07 | 79.70 | 79.95 | 79.52 | -0.32% | 36,962 |
| Sep 11, 2025 | 79.88 | 80.30 | 79.73 | 80.21 | 79.78 | 0.73% | 44,851 |
| Sep 10, 2025 | 79.91 | 79.91 | 79.54 | 79.63 | 79.20 | 0.08% | 51,242 |
| Sep 9, 2025 | 79.67 | 79.67 | 79.46 | 79.57 | 79.14 | -0.28% | 34,796 |
| Sep 8, 2025 | 79.63 | 79.91 | 79.42 | 79.79 | 79.36 | 0.69% | 44,803 |
| Sep 5, 2025 | 79.74 | 79.74 | 79.08 | 79.24 | 78.81 | 0.29% | 44,781 |
| Sep 4, 2025 | 78.97 | 79.02 | 78.72 | 79.01 | 78.58 | 0.37% | 48,125 |
| Sep 3, 2025 | 78.55 | 78.73 | 78.38 | 78.72 | 78.30 | 0.19% | 37,670 |
| Sep 2, 2025 | 78.21 | 78.63 | 78.21 | 78.57 | 78.15 | -0.62% | 46,022 |
| Aug 29, 2025 | 79.13 | 79.14 | 78.85 | 79.06 | 78.63 | -0.24% | 58,481 |
| Aug 28, 2025 | 79.50 | 79.50 | 79.11 | 79.25 | 78.82 | 0.05% | 59,328 |
| Aug 27, 2025 | 78.69 | 79.25 | 78.63 | 79.21 | 78.78 | 0.30% | 35,217 |
| Aug 26, 2025 | 79.05 | 79.08 | 78.78 | 78.97 | 78.54 | 0.03% | 88,769 |
| Aug 25, 2025 | 79.84 | 79.84 | 78.91 | 78.95 | 78.52 | -1.16% | 49,531 |
| Aug 22, 2025 | 79.33 | 79.95 | 79.07 | 79.88 | 79.45 | 1.29% | 41,076 |
| Aug 21, 2025 | 79.13 | 79.13 | 78.75 | 78.86 | 78.43 | -0.66% | 60,441 |
| Aug 20, 2025 | 78.89 | 79.38 | 78.89 | 79.38 | 78.95 | 0.79% | 59,922 |
| Aug 19, 2025 | 79.14 | 79.14 | 78.62 | 78.76 | 78.34 | -0.27% | 42,989 |
| Aug 18, 2025 | 79.17 | 79.17 | 78.71 | 78.97 | 78.54 | -0.09% | 53,867 |
| Aug 15, 2025 | 79.15 | 79.15 | 78.80 | 79.04 | 78.61 | 0.69% | 117,101 |
| Aug 14, 2025 | 78.46 | 78.50 | 78.03 | 78.50 | 78.08 | 0.22% | 56,793 |
| Aug 13, 2025 | 78.00 | 78.42 | 78.00 | 78.33 | 77.91 | 0.44% | 40,105 |
| Aug 12, 2025 | 77.73 | 78.00 | 77.42 | 77.99 | 77.57 | 0.85% | 102,339 |
| Aug 11, 2025 | 77.68 | 77.68 | 77.19 | 77.33 | 76.91 | -0.34% | 39,590 |
| Aug 8, 2025 | 77.66 | 77.66 | 77.38 | 77.59 | 77.17 | 0.32% | 33,080 |
| Aug 7, 2025 | 77.64 | 77.77 | 77.12 | 77.34 | 76.92 | 0.52% | 77,023 |