iShares International Dividend Growth ETF (IGRO)
Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 68.56 | 68.65 | 68.29 | 68.56 | 68.56 | 28,361 |
| May 20, 2024 | 68.74 | 68.86 | 68.03 | 68.73 | 68.73 | 14,600 |
| May 17, 2024 | 68.34 | 68.70 | 68.31 | 68.70 | 68.70 | 18,400 |
| May 16, 2024 | 68.44 | 68.55 | 68.35 | 68.35 | 68.35 | 22,300 |
| May 15, 2024 | 68.46 | 68.60 | 68.15 | 68.57 | 68.57 | 23,200 |
| May 14, 2024 | 67.99 | 68.04 | 67.35 | 67.93 | 67.93 | 15,200 |
| May 13, 2024 | 67.93 | 68.08 | 67.83 | 67.90 | 67.90 | 16,800 |
| May 10, 2024 | 67.99 | 68.02 | 67.77 | 67.91 | 67.91 | 14,300 |
| May 09, 2024 | 67.23 | 67.75 | 67.12 | 67.75 | 67.75 | 32,000 |
| May 08, 2024 | 66.79 | 67.06 | 66.62 | 67.06 | 67.06 | 16,700 |
| May 07, 2024 | 66.95 | 67.17 | 66.80 | 66.89 | 66.89 | 15,400 |
| May 06, 2024 | 66.60 | 67.00 | 66.60 | 66.96 | 66.96 | 19,300 |
| May 03, 2024 | 66.76 | 68.00 | 66.29 | 66.51 | 66.51 | 30,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.