STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

iShares International Dividend Growth ETF (IGRO)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

66.57

+0.42

(+0.63%)

As of 02:22PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	66.76	66.83	66.29	66.57	66.57	18,510
May 02, 2024	66.03	66.41	65.78	66.15	66.15	21,800
May 01, 2024	65.26	66.16	65.26	65.39	65.39	102,000
Apr 30, 2024	65.87	66.14	65.35	65.35	65.35	19,100
Apr 29, 2024	66.27	66.40	66.06	66.28	66.28	16,200
Apr 26, 2024	65.88	66.00	65.70	65.90	65.90	16,100
Apr 25, 2024	64.95	65.60	64.71	65.58	65.58	29,100
Apr 24, 2024	65.90	65.92	65.37	65.58	65.58	23,400
Apr 23, 2024	65.36	66.18	65.36	65.86	65.86	31,300
Apr 22, 2024	64.86	65.40	64.74	65.14	65.14	19,300
Apr 19, 2024	64.41	64.69	64.36	64.61	64.61	29,300
Apr 18, 2024	64.34	64.62	64.09	64.28	64.28	18,800
Apr 17, 2024	64.36	65.66	63.98	64.19	64.19	59,700
Apr 16, 2024	64.31	64.54	63.93	64.14	64.14	54,200
Apr 15, 2024	65.65	65.65	64.62	64.82	64.82	33,400
Apr 12, 2024	65.67	65.67	64.86	65.03	65.03	27,200
Apr 11, 2024	66.19	66.27	65.41	65.95	65.95	29,700
Apr 10, 2024	66.10	66.10	65.49	65.69	65.69	92,900
Apr 09, 2024	67.05	67.06	66.51	66.85	66.85	22,300
Apr 08, 2024	66.89	67.04	66.56	66.76	66.76	26,400
Apr 05, 2024	66.49	66.69	66.17	66.64	66.64	22,100
Apr 04, 2024	67.32	67.32	66.34	66.45	66.45	32,400
Apr 03, 2024	66.50	66.96	66.35	66.78	66.78	15,700
Apr 02, 2024	66.76	66.76	66.37	66.51	66.51	22,400
Apr 01, 2024	67.38	67.47	66.82	67.06	67.06	41,200
Mar 28, 2024	67.28	67.45	67.27	67.36	67.36	14,900
Mar 27, 2024	67.22	67.55	67.02	67.37	67.37	24,200
Mar 26, 2024	67.26	67.38	66.96	67.03	67.03	23,300
Mar 25, 2024	67.01	67.34	66.87	66.98	66.98	38,400
Mar 22, 2024	67.23	67.33	66.97	67.06	67.06	25,700
Mar 21, 2024	67.41	67.68	67.15	67.30	67.30	31,400
Mar 21, 2024	0.299 Dividend
Mar 20, 2024	67.17	67.80	67.11	67.64	67.34	29,000
Mar 19, 2024	67.24	67.30	66.77	67.10	66.80	33,900
Mar 18, 2024	67.34	67.37	66.87	67.14	66.84	26,500
Mar 15, 2024	67.53	67.53	67.08	67.34	67.04	23,800
Mar 14, 2024	67.83	67.85	67.03	67.37	67.07	19,800
Mar 13, 2024	67.85	67.90	67.66	67.74	67.44	91,300
Mar 12, 2024	67.71	69.19	67.33	67.83	67.53	26,600
Mar 11, 2024	67.46	67.69	67.11	67.49	67.19	28,900
Mar 08, 2024	68.12	68.18	67.62	67.89	67.59	26,700
Mar 07, 2024	67.63	67.93	67.56	67.80	67.50	27,200
Mar 06, 2024	67.23	67.23	66.90	67.00	66.70	25,900
Mar 05, 2024	66.42	66.66	66.20	66.41	66.12	54,500
Mar 04, 2024	66.22	66.52	66.22	66.43	66.14	26,800
Mar 01, 2024	66.26	66.56	65.92	66.54	66.25	20,800
Feb 29, 2024	66.16	66.16	65.70	66.01	65.72	19,900
Feb 28, 2024	65.88	65.88	65.51	65.69	65.40	36,800
Feb 27, 2024	66.00	66.19	65.79	66.04	65.75	32,600
Feb 26, 2024	66.45	66.45	66.00	66.01	65.72	35,300
Feb 23, 2024	66.33	66.43	66.24	66.36	66.07	11,900
Feb 22, 2024	66.06	66.40	65.89	66.15	65.86	29,400
Feb 21, 2024	65.59	65.84	65.52	65.75	65.46	34,500
Feb 20, 2024	65.88	65.91	65.50	65.63	65.34	37,200
Feb 16, 2024	65.17	65.58	65.03	65.35	65.06	29,600
Feb 15, 2024	64.70	65.18	64.69	65.13	64.84	29,300
Feb 14, 2024	64.12	64.61	63.91	64.26	63.98	28,500
Feb 13, 2024	63.81	64.05	63.20	63.45	63.17	37,400
Feb 12, 2024	64.41	64.64	64.34	64.47	64.19	74,000
Feb 09, 2024	64.27	64.43	63.98	64.32	64.04	56,600
Feb 08, 2024	64.34	64.34	63.94	64.11	63.83	29,900
Feb 07, 2024	64.68	64.74	64.49	64.53	64.24	25,600
Feb 06, 2024	64.23	64.59	64.01	64.54	64.25	32,500
Feb 05, 2024	64.14	64.37	63.95	64.21	63.93	29,700
Feb 02, 2024	64.65	64.68	64.22	64.44	64.16	34,200
Feb 01, 2024	64.79	65.35	64.22	65.13	64.84	68,300
Jan 31, 2024	65.27	65.47	64.58	64.60	64.31	30,300
Jan 30, 2024	64.88	65.00	64.62	64.86	64.57	37,500
Jan 29, 2024	64.77	64.99	64.50	64.89	64.60	26,700
Jan 26, 2024	64.84	64.84	64.46	64.65	64.36	20,300
Jan 25, 2024	64.54	64.56	64.18	64.45	64.17	40,300
Jan 24, 2024	64.89	64.89	64.21	64.21	63.93	35,500
Jan 23, 2024	63.98	63.98	63.60	63.88	63.60	58,000
Jan 22, 2024	64.21	64.22	63.95	64.07	63.79	37,900
Jan 19, 2024	63.83	64.01	63.44	63.98	63.70	54,500
Jan 18, 2024	63.59	63.67	63.30	63.67	63.39	17,600
Jan 17, 2024	63.19	63.51	63.08	63.40	63.12	91,800
Jan 16, 2024	63.93	64.38	63.65	63.92	63.64	38,200
Jan 12, 2024	64.72	64.95	64.48	64.70	64.41	16,900
Jan 11, 2024	64.29	64.47	63.78	64.27	63.99	22,600
Jan 10, 2024	64.32	64.44	64.22	64.34	64.06	26,700
Jan 09, 2024	63.67	64.18	63.67	63.98	63.70	28,200
Jan 08, 2024	64.25	64.60	64.00	64.50	64.21	20,200
Jan 05, 2024	63.82	64.52	63.80	64.11	63.83	43,400
Jan 04, 2024	63.80	64.24	63.80	63.98	63.70	23,900
Jan 03, 2024	63.39	63.85	63.37	63.81	63.53	41,600
Jan 02, 2024	63.88	64.13	63.68	63.88	63.60	36,700
Dec 29, 2023	64.55	64.77	64.48	64.57	64.28	18,800
Dec 28, 2023	64.55	64.92	64.41	64.46	64.18	32,200
Dec 27, 2023	64.48	64.57	64.22	64.50	64.21	42,600
Dec 26, 2023	64.05	64.38	64.00	64.21	63.93	24,800
Dec 22, 2023	63.79	64.07	63.77	63.87	63.59	29,700
Dec 21, 2023	63.20	64.05	63.20	63.52	63.24	59,500
Dec 20, 2023	63.07	63.35	62.55	62.59	62.31	38,400
Dec 20, 2023	0.456 Dividend
Dec 19, 2023	63.38	63.75	63.36	63.72	62.98	140,800
Dec 18, 2023	63.13	63.27	63.03	63.04	62.31	47,400
Dec 15, 2023	63.55	63.56	62.95	62.99	62.26	100,100
Dec 14, 2023	63.77	64.01	63.56	63.77	63.03	39,000
Dec 13, 2023	62.51	63.29	62.09	63.26	62.53	69,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,929.94+106.72(+0.49%)

S&P 5005,133.48+69.28(+1.37%)

DOW38,720.41+494.75(+1.29%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL78.25-0.70(-0.89%)

Bitcoin CAD84,533.41+3,521.94(+4.35%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

iShares International Dividend Growth ETF (IGRO)

S&P/TSX
21,929.94
+106.72(+0.49%)

S&P 500
5,133.48
+69.28(+1.37%)

DOW
38,720.41
+494.75(+1.29%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
78.25
-0.70(-0.89%)

Bitcoin CAD
84,533.41
+3,521.94(+4.35%)