iShares International Dividend Growth ETF (IGRO)
BATS: IGRO · Real-Time Price · USD
84.65
-0.73 (-0.86%)
At close: Mar 6, 2026, 4:00 PM EST
84.65
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
IGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.97 | 84.69 | 83.76 | 84.74 | - | -0.75% | 20,071 |
| Mar 5, 2026 | 85.88 | 86.12 | 84.68 | 85.38 | 85.38 | -1.82% | 74,822 |
| Mar 4, 2026 | 86.73 | 87.10 | 86.40 | 86.97 | 86.97 | 0.70% | 58,045 |
| Mar 3, 2026 | 85.45 | 86.59 | 84.50 | 86.36 | 86.36 | -2.56% | 97,991 |
| Mar 2, 2026 | 88.21 | 88.93 | 88.01 | 88.63 | 88.63 | -1.64% | 51,323 |
| Feb 27, 2026 | 90.22 | 90.48 | 89.98 | 90.10 | 90.10 | -0.04% | 48,273 |
| Feb 26, 2026 | 89.98 | 90.21 | 89.73 | 90.14 | 90.14 | 0.21% | 46,137 |
| Feb 25, 2026 | 89.71 | 90.05 | 89.43 | 89.95 | 89.95 | 0.72% | 45,367 |
| Feb 24, 2026 | 88.90 | 89.44 | 88.72 | 89.31 | 89.31 | 0.45% | 36,732 |
| Feb 23, 2026 | 88.92 | 89.47 | 88.83 | 88.91 | 88.91 | -0.78% | 70,321 |
| Feb 20, 2026 | 88.85 | 89.61 | 88.05 | 89.61 | 89.61 | 0.70% | 73,350 |
| Feb 19, 2026 | 88.71 | 88.99 | 88.46 | 88.99 | 88.99 | 0.04% | 80,624 |
| Feb 18, 2026 | 89.25 | 89.34 | 88.77 | 88.95 | 88.95 | -0.17% | 59,267 |
| Feb 17, 2026 | 88.89 | 89.18 | 88.27 | 89.10 | 89.10 | -0.21% | 124,360 |
| Feb 13, 2026 | 88.98 | 89.37 | 88.62 | 89.29 | 89.29 | 0.22% | 48,784 |
| Feb 12, 2026 | 89.71 | 89.71 | 88.83 | 89.09 | 89.09 | -0.42% | 159,185 |
| Feb 11, 2026 | 89.56 | 89.62 | 88.98 | 89.47 | 89.47 | 0.36% | 80,235 |
| Feb 10, 2026 | 89.20 | 89.40 | 89.01 | 89.15 | 89.15 | 0.39% | 43,219 |
| Feb 9, 2026 | 88.13 | 88.89 | 88.13 | 88.80 | 88.80 | 0.91% | 52,861 |
| Feb 6, 2026 | 87.04 | 88.01 | 87.04 | 88.00 | 88.00 | 2.31% | 50,982 |
| Feb 5, 2026 | 86.16 | 86.50 | 85.99 | 86.01 | 86.01 | -0.90% | 79,141 |
| Feb 4, 2026 | 87.15 | 87.26 | 86.60 | 86.79 | 86.79 | 0.53% | 34,386 |
| Feb 3, 2026 | 86.41 | 86.62 | 85.79 | 86.33 | 86.33 | -0.23% | 81,555 |
| Feb 2, 2026 | 86.06 | 86.53 | 86.01 | 86.53 | 86.53 | 0.77% | 37,875 |
| Jan 30, 2026 | 86.62 | 86.62 | 85.59 | 85.87 | 85.87 | -0.97% | 42,794 |
| Jan 29, 2026 | 86.81 | 86.85 | 85.83 | 86.71 | 86.71 | 0.85% | 81,349 |
| Jan 28, 2026 | 86.38 | 86.38 | 85.70 | 85.98 | 85.98 | -1.13% | 67,261 |
| Jan 27, 2026 | 86.44 | 87.13 | 86.44 | 86.96 | 86.96 | 1.21% | 63,167 |
| Jan 26, 2026 | 86.08 | 86.20 | 85.86 | 85.92 | 85.92 | 0.44% | 86,131 |
| Jan 23, 2026 | 85.07 | 85.60 | 84.72 | 85.54 | 85.54 | 0.45% | 84,532 |
| Jan 22, 2026 | 85.10 | 85.36 | 84.98 | 85.16 | 85.16 | 0.65% | 96,626 |
| Jan 21, 2026 | 84.42 | 84.84 | 83.94 | 84.61 | 84.61 | 0.38% | 55,759 |
| Jan 20, 2026 | 84.37 | 84.82 | 84.14 | 84.29 | 84.29 | -1.24% | 91,693 |
| Jan 16, 2026 | 85.13 | 85.39 | 84.96 | 85.35 | 85.35 | 0.47% | 152,369 |
| Jan 15, 2026 | 85.09 | 85.26 | 84.95 | 84.95 | 84.95 | -0.13% | 87,934 |
| Jan 14, 2026 | 84.98 | 85.06 | 84.77 | 85.06 | 85.06 | 0.50% | 51,585 |
| Jan 13, 2026 | 85.02 | 85.02 | 84.50 | 84.64 | 84.64 | -0.55% | 40,704 |
| Jan 12, 2026 | 85.17 | 85.17 | 84.88 | 85.11 | 85.11 | 0.39% | 61,711 |
| Jan 9, 2026 | 84.59 | 84.79 | 84.48 | 84.78 | 84.78 | 0.81% | 94,661 |
| Jan 8, 2026 | 83.70 | 84.12 | 83.68 | 84.10 | 84.10 | 0.29% | 68,361 |
| 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 |
| Nov 20, 2025 | 80.15 | 80.18 | 78.79 | 78.85 | 78.37 | -0.87% | 45,993 |
| Nov 19, 2025 | 79.70 | 80.03 | 79.30 | 79.54 | 79.06 | -0.65% | 136,248 |
| Nov 18, 2025 | 79.75 | 80.27 | 79.61 | 80.06 | 79.58 | -0.46% | 59,491 |
| Nov 17, 2025 | 80.77 | 81.03 | 80.18 | 80.43 | 79.94 | -0.89% | 33,919 |
| Nov 14, 2025 | 80.65 | 81.23 | 80.65 | 81.15 | 80.66 | 0.20% | 51,908 |
| Nov 13, 2025 | 81.46 | 81.53 | 80.92 | 80.99 | 80.50 | -0.72% | 37,574 |
| Nov 12, 2025 | 81.03 | 81.58 | 81.03 | 81.58 | 81.09 | 0.73% | 64,933 |
| Nov 11, 2025 | 80.80 | 81.08 | 80.62 | 80.99 | 80.50 | 0.82% | 63,754 |
| Nov 10, 2025 | 80.18 | 80.38 | 79.68 | 80.33 | 79.84 | 0.84% | 60,800 |
| Nov 7, 2025 | 79.46 | 79.66 | 78.94 | 79.66 | 79.18 | 0.39% | 74,107 |
| Nov 6, 2025 | 79.75 | 79.75 | 79.12 | 79.35 | 78.87 | -0.20% | 199,879 |
| Nov 5, 2025 | 79.03 | 79.67 | 79.03 | 79.51 | 79.03 | 0.45% | 57,848 |
| Nov 4, 2025 | 79.10 | 79.46 | 79.06 | 79.15 | 78.67 | -0.65% | 39,413 |
| Nov 3, 2025 | 79.84 | 79.84 | 79.32 | 79.67 | 79.19 | 0.09% | 80,231 |
| Oct 31, 2025 | 79.80 | 79.80 | 79.37 | 79.60 | 79.12 | -0.18% | 50,623 |
| Oct 30, 2025 | 79.71 | 79.95 | 79.50 | 79.74 | 79.26 | -0.23% | 33,868 |
| Oct 29, 2025 | 80.78 | 80.78 | 79.63 | 79.92 | 79.44 | -1.05% | 75,090 |
| Oct 28, 2025 | 80.95 | 80.97 | 80.62 | 80.77 | 80.28 | -0.25% | 33,297 |
| Oct 27, 2025 | 81.27 | 81.27 | 80.82 | 80.97 | 80.48 | 0.11% | 41,622 |
| Oct 24, 2025 | 80.97 | 80.97 | 80.75 | 80.88 | 80.39 | 0.07% | 34,098 |
| Oct 23, 2025 | 80.92 | 80.92 | 80.61 | 80.82 | 80.33 | 0.31% | 156,797 |
| Oct 22, 2025 | 80.40 | 80.91 | 80.33 | 80.57 | 80.08 | -0.14% | 72,952 |
| Oct 21, 2025 | 80.80 | 80.88 | 80.60 | 80.68 | 80.19 | -0.42% | 40,507 |
| Oct 20, 2025 | 80.62 | 81.14 | 80.62 | 81.02 | 80.53 | 0.61% | 62,546 |
| Oct 17, 2025 | 80.28 | 80.54 | 80.14 | 80.53 | 80.04 | 0.25% | 155,263 |
| Oct 16, 2025 | 80.69 | 80.81 | 80.12 | 80.33 | 79.84 | 0.41% | 272,642 |
| Oct 15, 2025 | 79.86 | 80.15 | 79.54 | 80.00 | 79.52 | 0.49% | 139,082 |
| Oct 14, 2025 | 78.91 | 79.79 | 78.91 | 79.61 | 79.13 | 0.47% | 106,705 |
| Oct 13, 2025 | 79.31 | 79.44 | 78.93 | 79.24 | 78.76 | 0.67% | 84,903 |