iShares North American Natural Resources ETF (IGE) Historical Stock Data
43.52 ↑0.94 (2.21%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, IGE is down -0.31% a day on average. There have been 15 days where iShares North American Natural Resources ETF closed green and 15 days where IGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 43.16 | 43.52 | ↑$0.36 (0.83%) | 42.54 | 43.52 | 305.63K |
| 2023-01-24 | 42.35 | 42.58 | ↑$0.23 (0.54%) | 41.93 | 42.62 | 232.84K |
| 2023-01-23 | 42.82 | 42.77 | ↓$0.05 (-0.12%) | 42.62 | 43.00 | 351.36K |
| 2023-01-20 | 41.97 | 42.69 | ↑$0.72 (1.72%) | 41.88 | 42.69 | 150.37K |
| 2023-01-19 | 41.64 | 42.14 | ↑$0.50 (1.20%) | 41.47 | 42.30 | 204.88K |
| 2023-01-18 | 42.79 | 41.71 | ↓$1.08 (-2.52%) | 41.73 | 43.02 | 457.68K |
| 2023-01-17 | 42.62 | 42.39 | ↓$0.23 (-0.54%) | 42.27 | 42.77 | 160.97K |
| 2023-01-13 | 42.24 | 42.50 | ↑$0.26 (0.62%) | 41.99 | 42.59 | 103.20K |
| 2023-01-11 | 41.70 | 41.58 | ↓$0.12 (-0.29%) | 41.19 | 41.83 | 129.52K |
| 2023-01-10 | 41.34 | 41.42 | ↑$0.08 (0.19%) | 40.78 | 41.44 | 79.68K |
| 2023-01-09 | 41.57 | 41.14 | ↓$0.43 (-1.03%) | 41.13 | 41.78 | 136.17K |
| 2023-01-06 | 40.69 | 41.06 | ↑$0.37 (0.91%) | 40.67 | 41.40 | 237.69K |
| 2023-01-04 | 39.36 | 39.78 | ↑$0.42 (1.07%) | 39.25 | 39.97 | 212.60K |
| 2023-01-03 | 40.55 | 39.51 | ↓$1.04 (-2.58%) | 39.11 | 40.75 | 212.06K |
| 2022-12-30 | 40.31 | 40.66 | ↑$0.35 (0.87%) | 40.31 | 40.71 | 103.20K |
| 2022-12-28 | 40.85 | 40.09 | ↓$0.76 (-1.86%) | 40.00 | 40.98 | 261.31K |
| 2022-12-27 | 40.78 | 41.17 | ↑$0.39 (0.96%) | 40.78 | 41.27 | 94.33K |
| 2022-12-23 | 39.87 | 40.73 | ↑$0.86 (2.16%) | 39.87 | 40.72 | 102K |
| 2022-12-21 | 40.28 | 40.50 | ↑$0.22 (0.55%) | 40.05 | 40.61 | 128.95K |
| 2022-12-19 | 39.66 | 39.15 | ↓$0.51 (-1.29%) | 38.90 | 39.82 | 127.28K |
| 2022-12-16 | 39.23 | 39.36 | ↑$0.13 (0.33%) | 38.94 | 39.51 | 135.04K |
| 2022-12-15 | 39.83 | 39.88 | ↑$0.05 (0.13%) | 39.37 | 40.03 | 191.80K |
| 2022-12-14 | 40.74 | 40.37 | ↓$0.37 (-0.91%) | 40.11 | 40.84 | 222.70K |
| 2022-12-13 | 40.86 | 40.59 | ↓$0.27 (-0.66%) | 40.31 | 40.98 | 234.30K |
| 2022-12-12 | 39.46 | 40.14 | ↑$0.68 (1.72%) | 39.41 | 40.18 | 159.66K |
| 2022-12-09 | 40.08 | 39.31 | ↓$0.77 (-1.92%) | 39.31 | 40.39 | 121K |
| 2022-12-08 | 41.00 | 40.12 | ↓$0.88 (-2.15%) | 39.93 | 41.08 | 237.72K |
| 2022-12-07 | 40.65 | 40.28 | ↓$0.37 (-0.91%) | 40.01 | 40.84 | 111.83K |
| 2022-12-06 | 41.42 | 40.36 | ↓$1.07 (-2.57%) | 40.13 | 41.52 | 186.78K |
| 2022-12-05 | 42.78 | 41.22 | ↓$1.56 (-3.65%) | 40.99 | 42.91 | 183.60K |
Create an account or log in to view more rows.
$IGE every dip gets bought up.
$IGE is it time?
$IGE day trade is ok to buy here but sell later
$IGE not yet time to short
$IGE It's coming
load 'em up.
$IGE hi hi
$IGE Ride this train. You won't regret.
$IGE If options never existed
what do you think this stock would be trading at?
$IGE Same thing
different day
$IGE News?