UK markets closed

iShares International Dividend Gr ETF (IGRO)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
68.26+0.69 (+1.02%)
At close: 03:53PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202468.0768.2667.7168.2668.2612,000
30 May 202467.3167.8267.3167.5767.5712,500
29 May 202467.4167.4166.8966.8966.8923,700
28 May 202468.5168.5167.7567.9467.9419,600
24 May 202467.9968.9967.6868.9968.9921,300
23 May 202468.3068.4267.4167.5567.5517,500
22 May 202468.1568.2967.7968.1968.1941,700
21 May 202468.5668.6568.2968.5668.5628,400
20 May 202468.7468.8668.0368.7368.7314,600
17 May 202468.3468.7068.3168.7068.7018,400
16 May 202468.4468.5568.3568.3568.3522,300
15 May 202468.4668.6068.1568.5768.5723,200
14 May 202467.9968.0467.3567.9367.9315,200
13 May 202467.9368.0867.8367.9067.9016,800
10 May 202467.9968.0267.7767.9167.9114,300
09 May 202467.2367.7567.1267.7567.7532,000
08 May 202466.7967.0666.6267.0667.0616,700
07 May 202466.9567.1766.8066.8966.8915,400
06 May 202466.6067.0066.6066.9666.9619,300
03 May 202466.7668.0066.2966.5166.5130,000
02 May 202466.0366.4165.7866.1566.1521,800
01 May 202465.2666.1665.2665.3965.39102,000
30 Apr 202465.8766.1465.3565.3565.3519,100
29 Apr 202466.2766.4066.0666.2866.2816,200
26 Apr 202465.8866.0065.7065.9065.9016,100
25 Apr 202464.9565.6064.7165.5865.5829,100
24 Apr 202465.9065.9265.3765.5865.5823,400
23 Apr 202465.3666.1865.3665.8665.8631,300
22 Apr 202464.8665.4064.7465.1465.1419,300
19 Apr 202464.4164.6964.3664.6164.6129,300
18 Apr 202464.3464.6264.0964.2864.2818,800
17 Apr 202464.3665.6663.9864.1964.1959,700
16 Apr 202464.3164.5463.9364.1464.1454,200
15 Apr 202465.6565.6564.6264.8264.8233,400
12 Apr 202465.6765.6764.8665.0365.0327,200
11 Apr 202466.1966.2765.4165.9565.9529,700
10 Apr 202466.1066.1065.4965.6965.6992,900
09 Apr 202467.0567.0666.5166.8566.8522,300
08 Apr 202466.8967.0466.5666.7666.7626,400
05 Apr 202466.4966.6966.1766.6466.6422,100
04 Apr 202467.3267.3266.3466.4566.4532,400
03 Apr 202466.5066.9666.3566.7866.7815,700
02 Apr 202466.7666.7666.3766.5166.5122,400
01 Apr 202467.3867.4766.8267.0667.0641,200
28 Mar 202467.2867.4567.2767.3667.3614,900
27 Mar 202467.2267.5567.0267.3767.3724,200
26 Mar 202467.2667.3866.9667.0367.0323,300
25 Mar 202467.0167.3466.8766.9866.9838,400
22 Mar 202467.2367.3366.9767.0667.0625,700
21 Mar 202467.4167.6867.1567.3067.3031,400
21 Mar 20240.299 Dividend
20 Mar 202467.1767.8067.1167.6467.3429,000
19 Mar 202467.2467.3066.7767.1066.8033,900
18 Mar 202467.3467.3766.8767.1466.8426,500
15 Mar 202467.5367.5367.0867.3467.0423,800
14 Mar 202467.8367.8567.0367.3767.0719,800
13 Mar 202467.8567.9067.6667.7467.4491,300
12 Mar 202467.7169.1967.3367.8367.5326,600
11 Mar 202467.4667.6967.1167.4967.1928,900
08 Mar 202468.1268.1867.6267.8967.5926,700
07 Mar 202467.6367.9367.5667.8067.5027,200
06 Mar 202467.2367.2366.9067.0066.7025,900
05 Mar 202466.4266.6666.2066.4166.1254,500
04 Mar 202466.2266.5266.2266.4366.1426,800
01 Mar 202466.2666.5665.9266.5466.2520,800
29 Feb 202466.1666.1665.7066.0165.7219,900
28 Feb 202465.8865.8865.5165.6965.4036,800
27 Feb 202466.0066.1965.7966.0465.7532,600
26 Feb 202466.4566.4566.0066.0165.7235,300
23 Feb 202466.3366.4366.2466.3666.0711,900
22 Feb 202466.0666.4065.8966.1565.8629,400
21 Feb 202465.5965.8465.5265.7565.4634,500
20 Feb 202465.8865.9165.5065.6365.3437,200
16 Feb 202465.1765.5865.0365.3565.0629,600
15 Feb 202464.7065.1864.6965.1364.8429,300
14 Feb 202464.1264.6163.9164.2663.9828,500
13 Feb 202463.8164.0563.2063.4563.1737,400
12 Feb 202464.4164.6464.3464.4764.1974,000
09 Feb 202464.2764.4363.9864.3264.0456,600
08 Feb 202464.3464.3463.9464.1163.8329,900
07 Feb 202464.6864.7464.4964.5364.2425,600
06 Feb 202464.2364.5964.0164.5464.2532,500
05 Feb 202464.1464.3763.9564.2163.9329,700
02 Feb 202464.6564.6864.2264.4464.1634,200
01 Feb 202464.7965.3564.2265.1364.8468,300
31 Jan 202465.2765.4764.5864.6064.3130,300
30 Jan 202464.8865.0064.6264.8664.5737,500
29 Jan 202464.7764.9964.5064.8964.6026,700
26 Jan 202464.8464.8464.4664.6564.3620,300
25 Jan 202464.5464.5664.1864.4564.1740,300
24 Jan 202464.8964.8964.2164.2163.9335,500
23 Jan 202463.9863.9863.6063.8863.6058,000
22 Jan 202464.2164.2263.9564.0763.7937,900
19 Jan 202463.8364.0163.4463.9863.7054,500
18 Jan 202463.5963.6763.3063.6763.3917,600
17 Jan 202463.1963.5163.0863.4063.1291,800
16 Jan 202463.9364.3863.6563.9263.6438,200
12 Jan 202464.7264.9564.4864.7064.4116,900
11 Jan 202464.2964.4763.7864.2763.9922,600
10 Jan 202464.3264.4464.2264.3464.0626,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...