Skip to main content
iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
82.11
+0.21 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed

IGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202582.2182.2881.9882.1182.110.26%2,999
Dec 4, 202582.0482.1181.8681.9081.900.49%2,595
Dec 3, 202581.3581.5781.3481.5081.500.21%46,172
Dec 2, 202581.3981.5381.1481.3381.330.21%42,628
Dec 1, 202581.3481.6881.1681.1681.16-0.54%36,686
Nov 28, 202581.0881.6581.0881.6081.600.33%20,260
Nov 26, 202581.0181.4280.7981.3381.330.96%44,572
Nov 25, 202579.8180.8379.8180.5680.560.94%59,884
Nov 24, 202579.8379.9679.6279.8179.81-0.29%60,964
Nov 21, 202579.8880.1679.3780.0480.041.51%214,704
Nov 20, 202580.1580.1878.7978.8578.85-0.87%45,993
Nov 19, 202579.7080.0379.3079.5479.54-0.65%136,248
Nov 18, 202579.7580.2779.6180.0680.06-0.46%59,491
Nov 17, 202580.7781.0380.1880.4380.43-0.89%33,919
Nov 14, 202580.6581.2380.6581.1581.150.20%51,908
Nov 13, 202581.4681.5380.9280.9980.99-0.72%37,574
Nov 12, 202581.0381.5881.0381.5881.580.73%64,933
Nov 11, 202580.8081.0880.6280.9980.990.82%63,754
Nov 10, 202580.1880.3879.6880.3380.330.84%60,800
Nov 7, 202579.4679.6678.9479.6679.660.39%74,107
Nov 6, 202579.7579.7579.1279.3579.35-0.20%199,879
Nov 5, 202579.0379.6779.0379.5179.510.45%57,848
Nov 4, 202579.1079.4679.0679.1579.15-0.65%39,413
Nov 3, 202579.8479.8479.3279.6779.670.09%80,231
Oct 31, 202579.8079.8079.3779.6079.60-0.18%50,623
Oct 30, 202579.7179.9579.5079.7479.74-0.23%33,868
Oct 29, 202580.7880.7879.6379.9279.92-1.05%75,090
Oct 28, 202580.9580.9780.6280.7780.77-0.25%33,297
Oct 27, 202581.2781.2780.8280.9780.970.11%41,622
Oct 24, 202580.9780.9780.7580.8880.880.07%34,098
Oct 23, 202580.9280.9280.6180.8280.820.31%156,797
Oct 22, 202580.4080.9180.3380.5780.57-0.14%72,952
Oct 21, 202580.8080.8880.6080.6880.68-0.42%40,507
Oct 20, 202580.6281.1480.6281.0281.020.61%62,546
Oct 17, 202580.2880.5480.1480.5380.530.25%155,263
Oct 16, 202580.6980.8180.1280.3380.330.41%272,642
Oct 15, 202579.8680.1579.5480.0080.000.49%139,082
Oct 14, 202578.9179.7978.9179.6179.610.47%106,705
Oct 13, 202579.3179.4478.9379.2479.240.67%84,903
Oct 10, 202579.9679.9678.6578.7178.71-1.49%495,301
Oct 9, 202580.6780.6779.7379.9079.90-0.54%167,726
Oct 8, 202580.8980.8980.1780.3380.33-0.16%1,572,898
Oct 7, 202580.9180.9180.2880.4680.46-0.69%114,554
Oct 6, 202581.0381.1580.7981.0281.020.09%36,543
Oct 3, 202580.8081.0280.5580.9480.940.94%38,101
Oct 2, 202580.5580.5579.8380.1980.19-0.01%38,324
Oct 1, 202580.0480.3580.0480.2080.200.67%70,164
Sep 30, 202579.2079.7079.1079.6779.670.77%31,790
Sep 29, 202578.8179.1778.8179.0679.060.32%23,594
Sep 26, 202578.4478.8578.4478.8178.810.55%23,585
Sep 25, 202578.7278.7278.1878.3878.38-0.76%26,900
Sep 24, 202579.1179.2678.7578.9878.98-0.73%48,400
Sep 23, 202580.0180.0179.4979.5679.56-0.38%35,698
Sep 22, 202579.7279.8979.4779.8679.860.30%98,335
Sep 19, 202579.8779.9279.5179.6279.62-0.25%85,066
Sep 18, 202579.8079.9279.4579.8279.820.15%84,044
Sep 17, 202579.8880.2279.5079.7079.70-0.06%28,385
Sep 16, 202579.9379.9379.5079.7579.75-0.60%91,656
Sep 15, 202580.2080.2980.0080.2479.800.36%45,729
Sep 12, 202580.0780.0779.7079.9579.52-0.32%36,962
Sep 11, 202579.8880.3079.7380.2179.780.73%44,851
Sep 10, 202579.9179.9179.5479.6379.200.08%51,242
Sep 9, 202579.6779.6779.4679.5779.14-0.28%34,796
Sep 8, 202579.6379.9179.4279.7979.360.69%44,803
Sep 5, 202579.7479.7479.0879.2478.810.29%44,781
Sep 4, 202578.9779.0278.7279.0178.580.37%48,125
Sep 3, 202578.5578.7378.3878.7278.300.19%37,670
Sep 2, 202578.2178.6378.2178.5778.15-0.62%46,022
Aug 29, 202579.1379.1478.8579.0678.63-0.24%58,481
Aug 28, 202579.5079.5079.1179.2578.820.05%59,328
Aug 27, 202578.6979.2578.6379.2178.780.30%35,217
Aug 26, 202579.0579.0878.7878.9778.540.03%88,769
Aug 25, 202579.8479.8478.9178.9578.52-1.16%49,531
Aug 22, 202579.3379.9579.0779.8879.451.29%41,076
Aug 21, 202579.1379.1378.7578.8678.43-0.66%60,441
Aug 20, 202578.8979.3878.8979.3878.950.79%59,922
Aug 19, 202579.1479.1478.6278.7678.34-0.27%42,989
Aug 18, 202579.1779.1778.7178.9778.54-0.09%53,867
Aug 15, 202579.1579.1578.8079.0478.610.69%117,101
Aug 14, 202578.4678.5078.0378.5078.080.22%56,793
Aug 13, 202578.0078.4278.0078.3377.910.44%40,105
Aug 12, 202577.7378.0077.4277.9977.570.85%102,339
Aug 11, 202577.6877.6877.1977.3376.91-0.34%39,590
Aug 8, 202577.6677.6677.3877.5977.170.32%33,080
Aug 7, 202577.6477.7777.1277.3476.920.52%77,023
Aug 6, 202577.2777.2776.8676.9476.530.07%164,147
Aug 5, 202576.9277.0076.6576.8976.480.01%40,934
Aug 4, 202576.5976.8976.5876.8876.471.05%52,923
Aug 1, 202576.1176.1175.6676.0875.670.14%34,379
Jul 31, 202576.6676.6675.8175.9775.56-1.05%119,538
Jul 30, 202577.2077.2376.5176.7876.37-0.70%49,211
Jul 29, 202577.6977.6977.1877.3276.90-0.72%58,902
Jul 28, 202578.3878.3877.7277.8877.46-1.42%54,709
Jul 25, 202578.7679.0678.5079.0078.57-0.23%57,145
Jul 24, 202579.4379.4679.1879.1878.75-0.50%182,043
Jul 23, 202579.2879.6079.0479.5879.151.36%37,312
Jul 22, 202578.0878.5177.9678.5178.090.94%42,872
Jul 21, 202577.7778.0877.6177.7877.360.46%54,933
Jul 18, 202578.0178.0177.3077.4277.00-0.32%45,680
Jul 17, 202577.6177.7077.2977.6777.250.13%97,492