iShares North American Natural Resources ETF (IGE) Historical Stock Data
45.35 ↑0.20 (0.44%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IGE is up 0.17% a day on average. There have been 18 days where iShares North American Natural Resources ETF closed green and 12 days where IGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 44.86 | 45.15 | ↑$0.29 (0.65%) | 44.41 | 45.44 | 1.33M |
| 2024-04-19 | 44.61 | 45.03 | ↑$0.42 (0.94%) | 44.59 | 45.32 | 161.24K |
| 2024-04-18 | 44.82 | 44.64 | ↓$0.18 (-0.40%) | 44.45 | 44.94 | 232K |
| 2024-04-17 | 44.67 | 44.65 | ↓$0.02 (-0.04%) | 44.43 | 45.15 | 202.58K |
| 2024-04-16 | 44.87 | 44.72 | ↓$0.15 (-0.33%) | 44.37 | 45.03 | 158.67K |
| 2024-04-15 | 45.82 | 45.13 | ↓$0.69 (-1.51%) | 45.05 | 46.00 | 280.29K |
| 2024-04-12 | 46.60 | 45.58 | ↓$1.02 (-2.19%) | 45.38 | 46.88 | 139.07K |
| 2024-04-11 | 46.54 | 46.28 | ↓$0.27 (-0.57%) | 45.76 | 46.54 | 60.18K |
| 2024-04-10 | 46.09 | 46.43 | ↑$0.34 (0.74%) | 45.96 | 46.54 | 133.59K |
| 2024-04-09 | 46.47 | 46.42 | ↓$0.05 (-0.11%) | 46.07 | 46.66 | 160.11K |
| 2024-04-08 | 46.48 | 46.27 | ↓$0.21 (-0.45%) | 46.18 | 46.69 | 178.04K |
| 2024-04-05 | 46.07 | 46.50 | ↑$0.43 (0.93%) | 45.92 | 46.60 | 73.18K |
| 2024-04-04 | 46.15 | 46.01 | ↓$0.14 (-0.30%) | 45.87 | 46.38 | 50.72K |
| 2024-04-03 | 45.85 | 46.19 | ↑$0.34 (0.74%) | 45.84 | 46.22 | 281.98K |
| 2024-04-02 | 45.50 | 45.73 | ↑$0.23 (0.51%) | 45.24 | 45.75 | 192.24K |
| 2024-04-01 | 45.27 | 45.31 | ↑$0.03 (0.08%) | 44.85 | 45.37 | 457.11K |
| 2024-03-28 | 44.75 | 44.99 | ↑$0.24 (0.54%) | 44.58 | 45.06 | 55.66K |
| 2024-03-27 | 43.91 | 44.49 | ↑$0.58 (1.32%) | 43.87 | 44.49 | 70.02K |
| 2024-03-26 | 44.36 | 43.96 | ↓$0.40 (-0.90%) | 43.95 | 44.41 | 50.10K |
| 2024-03-25 | 43.89 | 44.24 | ↑$0.35 (0.80%) | 43.89 | 44.51 | 66.32K |
| 2024-03-22 | 44.02 | 43.89 | ↓$0.13 (-0.30%) | 43.83 | 44.12 | 60.28K |
| 2024-03-21 | 43.89 | 44.08 | ↑$0.19 (0.43%) | 43.89 | 44.19 | 110.87K |
| 2024-03-20 | 43.70 | 44.10 | ↑$0.40 (0.92%) | 43.60 | 44.23 | 115.46K |
| 2024-03-19 | 43.38 | 43.88 | ↑$0.50 (1.15%) | 43.38 | 43.91 | 225.11K |
| 2024-03-18 | 43.58 | 43.55 | ↓$0.03 (-0.07%) | 43.29 | 43.67 | 84.06K |
| 2024-03-15 | 43.31 | 43.45 | ↑$0.14 (0.32%) | 43.31 | 43.65 | 170.62K |
| 2024-03-14 | 43.18 | 43.31 | ↑$0.13 (0.30%) | 43.05 | 43.34 | 154.25K |
| 2024-03-13 | 42.78 | 43.14 | ↑$0.36 (0.84%) | 42.78 | 43.35 | 171.98K |
| 2024-03-12 | 42.48 | 42.50 | ↑$0.02 (0.05%) | 42.25 | 42.58 | 71.53K |
| 2024-03-11 | 42.07 | 42.54 | ↑$0.48 (1.13%) | 41.92 | 42.55 | 103.64K |
Create an account or log in to view more rows.
$IGE the price is wrong
$IGE today feels different to the moon
$IGE Shorts are calling in all the favors
$IGE let’s ride
$IGE when's the offering?
$IGE YALL READY????????
$IGE buy the dip…smfh
$IGE Free money indeed??
$IGE f this stock
$IGE every dip gets bought up.