Skip to main content

Intl Dividend Growth Ishares ETF (NY: IGRO )

68.25 +0.62 (+0.92%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 68.05 68.44 68.05 68.25 9,416 +0.62(+0.92%)
Jul 02, 2024 67.30 67.72 67.30 67.63 18,506 +0.18(+0.27%)
Jul 01, 2024 67.74 67.93 67.29 67.45 18,273 +0.05(+0.07%)
Jun 28, 2024 67.50 67.56 67.11 67.40 8,217 +0.09(+0.13%)
Jun 27, 2024 67.28 67.92 67.13 67.31 461,719 +0.42(+0.63%)
Jun 26, 2024 66.87 67.13 66.79 66.89 32,301 -0.73(-1.08%)
Jun 25, 2024 67.46 67.67 67.26 67.62 33,777 +0.30(+0.45%)
Jun 24, 2024 67.09 67.40 67.06 67.32 52,206 +0.70(+1.05%)
Jun 21, 2024 66.63 66.69 66.03 66.62 22,619 -0.34(-0.51%)
Jun 20, 2024 66.79 67.49 66.69 66.96 43,552 +0.14(+0.21%)
Jun 18, 2024 66.44 66.85 66.38 66.82 32,643 +0.37(+0.56%)
Jun 17, 2024 66.24 66.46 65.95 66.45 349,689 -0.03(-0.05%)
Jun 14, 2024 66.37 66.56 66.05 66.48 26,718 -0.43(-0.64%)
Jun 13, 2024 67.24 67.35 66.68 66.91 15,201 -0.78(-1.15%)
Jun 12, 2024 68.12 68.12 67.57 67.69 28,715 +0.71(+1.06%)
Jun 11, 2024 67.00 67.20 66.76 66.98 25,003 -1.35(-1.98%)
Jun 10, 2024 68.00 68.39 67.79 68.33 24,393 +0.00(+0.00%)
Jun 07, 2024 69.66 69.66 67.97 68.33 47,961 -1.33(-1.91%)
Jun 06, 2024 68.96 69.66 68.76 69.66 19,365 +0.90(+1.30%)
Jun 05, 2024 68.88 68.88 68.40 68.76 14,446 +0.25(+0.37%)
Jun 04, 2024 68.47 68.61 68.07 68.51 22,234 -0.15(-0.22%)
Jun 03, 2024 68.49 69.59 68.26 68.66 22,461 +0.40(+0.58%)
May 31, 2024 68.07 68.26 67.71 68.26 11,966 +0.69(+1.02%)
May 30, 2024 67.31 67.82 67.31 67.57 12,546 +0.68(+1.02%)
May 29, 2024 67.41 67.41 66.89 66.89 23,738 -1.05(-1.55%)
May 28, 2024 68.51 68.51 67.75 67.94 19,583 -1.05(-1.52%)
May 24, 2024 67.99 68.99 67.68 68.99 21,320 +1.44(+2.13%)
May 23, 2024 68.30 68.42 67.41 67.55 17,461 -0.64(-0.94%)
May 22, 2024 68.15 68.29 67.79 68.19 41,685 -0.37(-0.54%)
May 21, 2024 68.56 68.65 68.29 68.56 28,413 -0.17(-0.25%)
May 20, 2024 68.74 68.86 68.03 68.73 14,628 +0.03(+0.04%)
May 17, 2024 68.34 68.70 68.31 68.70 18,374 +0.35(+0.51%)
May 16, 2024 68.44 68.55 68.35 68.35 22,321 -0.22(-0.32%)
May 15, 2024 68.46 68.60 68.14 68.57 23,165 +0.64(+0.94%)
May 14, 2024 67.99 68.04 67.35 67.93 15,190 +0.04(+0.05%)
May 13, 2024 67.93 68.08 67.83 67.89 16,820 -0.01(-0.01%)
May 10, 2024 67.99 68.02 67.77 67.91 14,323 +0.16(+0.23%)
May 09, 2024 67.23 67.75 67.12 67.75 31,985 +0.69(+1.03%)
May 08, 2024 66.79 67.06 66.62 67.06 16,732 +0.17(+0.25%)
May 07, 2024 66.95 67.17 66.80 66.89 15,447 -0.07(-0.10%)
May 06, 2024 66.60 67.00 66.60 66.96 19,310 +0.45(+0.68%)
May 03, 2024 66.76 68.00 66.29 66.51 29,981 +0.36(+0.54%)
May 02, 2024 66.03 66.41 65.78 66.15 21,847 +0.76(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.