iShares International Dividend Growth ETF (IGRO)

Last Price82.77

Change-0.31 (-0.37%)

NYSE · Last Trade: Jan 1st, 3:44 PM EST

Historical Prices For iShares International Dividend Growth ETF (IGRO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	83.22	83.22	82.72	82.77	63,343	82.77
12/30/2025	83.45	83.45	83.07	83.08	45,679	83.08
12/29/2025	83.05	83.28	82.94	83.13	72,123	83.13
12/26/2025	83.32	83.32	82.99	83.19	25,991	83.19
12/24/2025	83.12	83.18	83.05	83.11	19,803	83.11
12/23/2025	83.20	83.20	82.92	83.09	69,199	83.09
12/22/2025	82.08	82.47	82.08	82.39	45,514	82.39
12/19/2025	82.20	82.77	81.90	82.29	137,393	82.29
12/18/2025	81.92	82.18	81.66	81.86	52,611	81.86
12/17/2025	81.91	81.91	81.29	81.33	52,623	81.33
12/16/2025	82.42	82.42	81.62	81.76	74,345	81.76
12/15/2025	82.38	82.61	82.10	82.41	53,945	82.41
12/12/2025	82.39	82.50	81.95	82.22	61,539	81.72
12/11/2025	82.28	82.47	82.05	82.28	36,016	81.78
12/10/2025	81.46	82.14	81.25	81.97	49,962	81.47
12/09/2025	81.63	81.69	81.28	81.37	48,488	80.88
12/08/2025	82.29	82.29	81.45	81.55	187,441	81.06
12/05/2025	82.21	82.30	81.91	82.11	38,101	81.61
12/04/2025	82.03	82.18	81.80	81.90	30,610	81.40
12/03/2025	81.35	81.57	81.34	81.50	46,173	81.01
12/02/2025	81.39	81.53	81.14	81.33	42,629	80.84
12/01/2025	81.34	81.67	81.16	81.16	36,687	80.67
11/28/2025	81.08	81.65	81.08	81.60	20,260	81.11
11/26/2025	81.01	81.42	80.79	81.33	44,573	80.84
11/25/2025	79.81	80.83	79.81	80.56	59,885	80.07
11/24/2025	79.83	79.96	79.62	79.81	60,965	79.33
11/21/2025	79.88	80.16	79.37	80.04	214,705	79.56
11/20/2025	80.15	80.18	78.79	78.85	45,994	78.37
11/19/2025	79.70	80.03	79.30	79.54	136,249	79.06
11/18/2025	79.75	80.27	79.61	80.06	59,492	79.58
11/17/2025	80.77	81.03	80.17	80.43	33,920	79.94
11/14/2025	80.65	81.23	80.65	81.15	51,909	80.66
11/13/2025	81.46	81.53	80.92	80.99	37,575	80.50
11/12/2025	81.03	81.58	81.03	81.58	64,935	81.09
11/11/2025	80.80	81.08	80.62	80.99	63,755	80.50
11/10/2025	80.18	80.38	79.68	80.33	60,801	79.84
11/07/2025	79.46	79.66	78.94	79.66	74,108	79.18
11/06/2025	79.75	79.75	79.12	79.35	199,870	78.87
11/05/2025	79.03	79.67	79.03	79.51	57,849	79.03
11/04/2025	79.10	79.46	79.06	79.15	39,414	78.67
11/03/2025	79.84	79.84	79.32	79.67	80,232	79.19
10/31/2025	79.80	79.80	79.36	79.60	50,624	79.12
10/30/2025	79.71	79.95	79.50	79.74	33,869	79.26
10/29/2025	80.78	80.78	79.63	79.92	75,091	79.44
10/28/2025	80.95	80.97	80.61	80.77	33,298	80.28
10/27/2025	81.27	81.27	80.82	80.97	41,623	80.48
10/24/2025	80.97	80.97	80.75	80.88	34,098	80.39
10/23/2025	80.92	80.92	80.61	80.82	156,798	80.33
10/22/2025	80.40	80.91	80.33	80.57	72,953	80.08
10/21/2025	80.80	80.88	80.60	80.68	40,508	80.19
10/20/2025	80.62	81.14	80.62	81.02	62,547	80.53
10/17/2025	80.28	80.54	80.13	80.53	155,264	80.04
10/16/2025	80.69	80.81	80.12	80.33	272,644	79.84
10/15/2025	79.86	80.15	79.54	80.00	139,083	79.52
10/14/2025	78.91	79.79	78.91	79.61	106,707	79.13
10/13/2025	79.31	79.44	78.93	79.24	84,907	78.76
10/10/2025	79.96	79.96	78.65	78.71	495,302	78.23
10/09/2025	80.67	80.67	79.73	79.90	167,727	79.42
10/08/2025	80.89	80.89	80.17	80.33	1,572,898	79.84
10/07/2025	80.91	80.91	80.28	80.46	114,554	79.97
10/06/2025	81.03	81.15	80.79	81.02	36,543	80.53
10/03/2025	80.80	81.02	80.55	80.94	38,101	80.45
10/02/2025	80.55	80.55	79.83	80.19	38,324	79.71
10/01/2025	80.04	80.35	80.04	80.20	70,164	79.72