iShares International Dividend Growth ETF (IGRO) Historical Stock Data
66.51 ↑0.36 (0.54%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, IGRO is down -0.16% a day on average. There have been 12 days where iShares International Dividend Growth ETF closed green and 18 days where IGRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 66.76 | 66.51 | ↓$0.25 (-0.37%) | 66.29 | 66.84 | 29.98K |
2024-05-02 | 66.03 | 66.15 | ↑$0.12 (0.18%) | 65.78 | 66.32 | 21.85K |
2024-05-01 | 65.26 | 65.39 | ↑$0.13 (0.20%) | 65.26 | 66.16 | 101.96K |
2024-04-30 | 65.87 | 65.35 | ↓$0.52 (-0.79%) | 65.35 | 66.14 | 19.07K |
2024-04-29 | 66.27 | 66.28 | ↑$0.01 (0.02%) | 66.06 | 66.40 | 16.21K |
2024-04-26 | 65.88 | 65.90 | ↑$0.02 (0.03%) | 65.70 | 66.00 | 16.09K |
2024-04-25 | 64.95 | 65.58 | ↑$0.63 (0.97%) | 64.71 | 65.58 | 29.10K |
2024-04-24 | 65.90 | 65.58 | ↓$0.32 (-0.49%) | 65.37 | 65.92 | 23.42K |
2024-04-23 | 65.36 | 65.86 | ↑$0.50 (0.76%) | 65.36 | 66.18 | 31.34K |
2024-04-22 | 64.86 | 65.14 | ↑$0.28 (0.43%) | 64.74 | 65.40 | 19.31K |
2024-04-19 | 64.41 | 64.61 | ↑$0.20 (0.31%) | 64.36 | 64.69 | 29.28K |
2024-04-18 | 64.34 | 64.28 | ↓$0.06 (-0.09%) | 64.09 | 64.62 | 18.82K |
2024-04-17 | 64.36 | 64.19 | ↓$0.17 (-0.26%) | 63.98 | 65.66 | 59.71K |
2024-04-16 | 64.31 | 64.14 | ↓$0.17 (-0.26%) | 63.93 | 64.54 | 54.17K |
2024-04-15 | 65.65 | 64.82 | ↓$0.83 (-1.26%) | 64.62 | 65.65 | 33.42K |
2024-04-12 | 65.67 | 65.03 | ↓$0.64 (-0.97%) | 64.86 | 65.67 | 27.21K |
2024-04-11 | 66.19 | 65.95 | ↓$0.24 (-0.36%) | 65.41 | 66.23 | 29.65K |
2024-04-10 | 66.10 | 65.69 | ↓$0.41 (-0.62%) | 65.49 | 66.10 | 92.88K |
2024-04-09 | 67.05 | 66.85 | ↓$0.20 (-0.30%) | 66.51 | 67.06 | 22.31K |
2024-04-08 | 66.89 | 66.76 | ↓$0.13 (-0.19%) | 66.56 | 67.04 | 26.37K |
2024-04-05 | 66.49 | 66.64 | ↑$0.15 (0.23%) | 66.17 | 66.69 | 22.10K |
2024-04-04 | 67.32 | 66.45 | ↓$0.87 (-1.29%) | 66.34 | 67.32 | 32.42K |
2024-04-03 | 66.50 | 66.78 | ↑$0.28 (0.42%) | 66.35 | 66.96 | 15.74K |
2024-04-02 | 66.76 | 66.51 | ↓$0.25 (-0.37%) | 66.37 | 66.76 | 22.37K |
2024-04-01 | 67.38 | 67.06 | ↓$0.32 (-0.47%) | 66.82 | 67.47 | 41.21K |
2024-03-28 | 67.28 | 67.36 | ↑$0.08 (0.12%) | 67.27 | 67.45 | 14.86K |
2024-03-27 | 67.22 | 67.37 | ↑$0.15 (0.22%) | 67.02 | 67.41 | 24.17K |
2024-03-26 | 67.26 | 67.03 | ↓$0.23 (-0.35%) | 66.96 | 67.30 | 23.32K |
2024-03-25 | 67.01 | 66.98 | ↓$0.03 (-0.04%) | 66.87 | 67.34 | 38.38K |
2024-03-22 | 67.23 | 67.06 | ↓$0.17 (-0.25%) | 66.97 | 67.33 | 25.70K |
Create an account or log in to view more rows.
$IGRO we need more volume
$IGRO good place to average up
$IGRO great sale!!!! Buy buy buy
$IGRO looks like a loading
$IGRO buy
$IGRO overvalued
$IGRO is the dump over
$IGRO buying all the dips.
$IGRO why not Monday yet
$IGRO Pamp it higher...