iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
49.60
+0.47 (0.96%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.22 | 49.88 | 49.22 | 49.60 | 49.60 | 0.96% | 40,850 |
| Sep 25, 2025 | 48.80 | 49.20 | 48.72 | 49.13 | 49.13 | 0.53% | 31,629 |
| Sep 24, 2025 | 49.04 | 49.34 | 48.87 | 48.87 | 48.87 | -0.06% | 38,886 |
| Sep 23, 2025 | 48.52 | 49.37 | 48.52 | 48.90 | 48.90 | 1.12% | 227,104 |
| Sep 22, 2025 | 48.18 | 48.49 | 47.98 | 48.36 | 48.36 | 0.42% | 60,604 |
| Sep 19, 2025 | 48.25 | 48.26 | 47.96 | 48.16 | 48.16 | -0.17% | 44,586 |
| Sep 18, 2025 | 48.30 | 48.33 | 47.83 | 48.24 | 48.24 | 0.04% | 68,482 |
| Sep 17, 2025 | 48.10 | 48.71 | 48.00 | 48.22 | 48.22 | 0.02% | 47,800 |
| Sep 16, 2025 | 48.07 | 48.32 | 47.96 | 48.21 | 48.21 | 0.02% | 91,059 |
| Sep 15, 2025 | 48.21 | 48.31 | 47.98 | 48.20 | 47.90 | 0.17% | 74,539 |
| Sep 12, 2025 | 48.56 | 48.64 | 48.11 | 48.12 | 47.82 | -0.62% | 38,113 |
| Sep 11, 2025 | 47.98 | 48.42 | 47.98 | 48.42 | 48.12 | 0.50% | 38,653 |
| Sep 10, 2025 | 47.56 | 48.18 | 47.56 | 48.18 | 47.88 | 1.60% | 47,659 |
| Sep 9, 2025 | 47.63 | 47.97 | 47.40 | 47.42 | 47.13 | - | 83,421 |
| Sep 8, 2025 | 47.60 | 47.63 | 47.05 | 47.42 | 47.13 | 0.08% | 84,258 |
| Sep 5, 2025 | 47.59 | 47.77 | 47.08 | 47.38 | 47.09 | -0.61% | 94,630 |
| Sep 4, 2025 | 47.30 | 47.73 | 47.27 | 47.67 | 47.38 | 0.34% | 110,194 |
| Sep 3, 2025 | 47.95 | 48.21 | 47.34 | 47.51 | 47.22 | -1.29% | 105,691 |
| Sep 2, 2025 | 47.92 | 48.13 | 47.59 | 48.13 | 47.83 | 0.30% | 225,354 |
| Aug 29, 2025 | 47.67 | 48.07 | 47.67 | 47.99 | 47.69 | 0.66% | 105,462 |
| Aug 28, 2025 | 47.44 | 47.70 | 47.17 | 47.67 | 47.38 | 0.68% | 239,130 |
| Aug 27, 2025 | 46.95 | 47.45 | 46.95 | 47.35 | 47.06 | 0.65% | 101,762 |
| Aug 26, 2025 | 46.81 | 47.06 | 46.74 | 47.05 | 46.75 | 0.20% | 230,256 |
| Aug 25, 2025 | 46.88 | 47.04 | 46.86 | 46.95 | 46.66 | 0.09% | 76,900 |
| Aug 22, 2025 | 46.03 | 47.00 | 46.03 | 46.91 | 46.62 | 2.02% | 132,196 |
| Aug 21, 2025 | 45.45 | 46.02 | 45.45 | 45.98 | 45.70 | 0.92% | 202,088 |
| Aug 20, 2025 | 45.31 | 45.70 | 45.30 | 45.56 | 45.28 | 0.77% | 95,363 |
| Aug 19, 2025 | 45.38 | 45.45 | 45.07 | 45.21 | 44.93 | -0.37% | 67,567 |
| Aug 18, 2025 | 45.63 | 45.63 | 45.23 | 45.38 | 45.10 | -0.57% | 117,310 |
| Aug 15, 2025 | 45.67 | 45.96 | 45.52 | 45.64 | 45.36 | -0.07% | 167,069 |
| Aug 14, 2025 | 45.75 | 45.75 | 45.37 | 45.67 | 45.39 | -0.44% | 198,985 |
| Aug 13, 2025 | 45.58 | 45.87 | 45.39 | 45.87 | 45.59 | 0.90% | 142,028 |
| Aug 12, 2025 | 45.18 | 45.58 | 45.17 | 45.46 | 45.18 | 0.87% | 136,493 |
| Aug 11, 2025 | 45.31 | 45.45 | 44.98 | 45.07 | 44.79 | -0.68% | 48,378 |
| Aug 8, 2025 | 45.36 | 45.66 | 45.30 | 45.38 | 45.10 | 0.55% | 81,168 |
| Aug 7, 2025 | 45.39 | 45.59 | 45.11 | 45.13 | 44.85 | 0.31% | 40,693 |
| Aug 6, 2025 | 45.39 | 45.62 | 44.89 | 44.99 | 44.71 | -0.45% | 79,009 |
| Aug 5, 2025 | 44.89 | 45.23 | 44.67 | 45.20 | 44.92 | 0.55% | 76,723 |
| Aug 4, 2025 | 44.61 | 45.01 | 44.61 | 44.95 | 44.67 | 0.90% | 68,447 |
| Aug 1, 2025 | 44.78 | 44.79 | 44.36 | 44.55 | 44.28 | -1.18% | 69,588 |
| Jul 31, 2025 | 45.11 | 45.46 | 45.01 | 45.08 | 44.80 | -0.51% | 43,912 |
| Jul 30, 2025 | 45.84 | 45.84 | 45.08 | 45.31 | 45.03 | -1.65% | 65,963 |
| Jul 29, 2025 | 45.78 | 46.07 | 45.71 | 46.07 | 45.79 | 0.69% | 45,599 |
| Jul 28, 2025 | 45.81 | 45.81 | 45.61 | 45.76 | 45.47 | 0.26% | 42,444 |
| Jul 25, 2025 | 45.75 | 45.75 | 45.46 | 45.64 | 45.35 | -0.01% | 67,204 |
| Jul 24, 2025 | 45.31 | 45.75 | 45.22 | 45.64 | 45.36 | 0.31% | 65,057 |
| Jul 23, 2025 | 45.07 | 45.53 | 45.07 | 45.50 | 45.22 | 1.02% | 60,519 |
| Jul 22, 2025 | 44.82 | 45.13 | 44.82 | 45.04 | 44.76 | 1.21% | 53,085 |
| Jul 21, 2025 | 44.93 | 45.00 | 44.45 | 44.50 | 44.23 | -0.64% | 62,469 |
| Jul 18, 2025 | 45.01 | 45.27 | 44.68 | 44.79 | 44.51 | -0.21% | 250,388 |