iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
48.98
+0.36 (0.74%)
At close: Nov 18, 2025, 4:00 PM EST
48.98
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:10 PM EST
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 48.59 | 49.16 | 48.39 | 49.09 | - | 0.97% | 35,744 |
| Nov 17, 2025 | 49.24 | 49.35 | 48.44 | 48.62 | 48.62 | -1.55% | 51,957 |
| Nov 14, 2025 | 48.61 | 49.46 | 48.49 | 49.39 | 49.39 | 0.89% | 58,059 |
| Nov 13, 2025 | 49.36 | 49.52 | 48.82 | 48.95 | 48.95 | -0.73% | 56,358 |
| Nov 12, 2025 | 49.20 | 49.51 | 49.20 | 49.31 | 49.31 | -0.08% | 77,686 |
| Nov 11, 2025 | 49.01 | 49.53 | 49.01 | 49.35 | 49.35 | 1.02% | 79,574 |
| Nov 10, 2025 | 48.56 | 48.95 | 48.16 | 48.85 | 48.85 | 1.57% | 104,199 |
| Nov 7, 2025 | 47.50 | 48.10 | 47.34 | 48.10 | 48.10 | 1.51% | 155,496 |
| Nov 6, 2025 | 47.41 | 47.82 | 47.30 | 47.38 | 47.38 | 0.34% | 117,535 |
| Nov 5, 2025 | 47.06 | 47.53 | 47.06 | 47.22 | 47.22 | 0.68% | 103,777 |
| Nov 4, 2025 | 46.86 | 47.10 | 46.65 | 46.90 | 46.90 | -1.57% | 92,635 |
| Nov 3, 2025 | 47.71 | 47.71 | 47.17 | 47.65 | 47.65 | -0.04% | 156,844 |
| Oct 31, 2025 | 47.69 | 47.87 | 47.44 | 47.67 | 47.67 | 0.13% | 40,459 |
| Oct 30, 2025 | 47.61 | 48.01 | 47.37 | 47.61 | 47.61 | -0.25% | 68,343 |
| Oct 29, 2025 | 47.83 | 48.11 | 47.59 | 47.73 | 47.73 | 0.19% | 96,191 |
| Oct 28, 2025 | 47.54 | 47.89 | 47.48 | 47.64 | 47.64 | -0.21% | 200,702 |
| Oct 27, 2025 | 47.83 | 48.01 | 47.56 | 47.74 | 47.74 | -0.52% | 35,844 |
| Oct 24, 2025 | 48.40 | 48.40 | 47.98 | 47.99 | 47.99 | -0.83% | 39,821 |
| Oct 23, 2025 | 48.49 | 48.67 | 48.26 | 48.39 | 48.39 | 1.26% | 51,758 |
| Oct 22, 2025 | 47.29 | 47.96 | 47.19 | 47.79 | 47.79 | 0.82% | 56,940 |
| Oct 21, 2025 | 47.82 | 47.82 | 47.27 | 47.40 | 47.40 | -1.86% | 34,329 |
| Oct 20, 2025 | 48.07 | 48.33 | 48.07 | 48.30 | 48.30 | 1.24% | 30,885 |
| Oct 17, 2025 | 48.12 | 48.12 | 47.45 | 47.71 | 47.71 | -1.12% | 52,426 |
| Oct 16, 2025 | 48.59 | 48.83 | 48.01 | 48.25 | 48.25 | -0.39% | 36,685 |
| Oct 15, 2025 | 48.65 | 48.84 | 48.09 | 48.44 | 48.44 | 0.44% | 36,110 |
| Oct 14, 2025 | 47.69 | 48.51 | 47.58 | 48.23 | 48.23 | -0.12% | 43,208 |
| Oct 13, 2025 | 47.97 | 48.34 | 47.93 | 48.29 | 48.29 | 2.05% | 41,189 |
| Oct 10, 2025 | 48.23 | 48.40 | 47.32 | 47.32 | 47.32 | -2.21% | 36,834 |
| Oct 9, 2025 | 49.39 | 49.55 | 48.30 | 48.39 | 48.39 | -1.67% | 36,235 |
| Oct 8, 2025 | 49.43 | 49.43 | 48.91 | 49.21 | 49.21 | 0.20% | 28,234 |
| Oct 7, 2025 | 49.31 | 49.40 | 48.75 | 49.11 | 49.11 | -0.29% | 47,757 |
| Oct 6, 2025 | 49.32 | 49.51 | 49.25 | 49.26 | 49.26 | 0.38% | 35,671 |
| Oct 3, 2025 | 49.03 | 49.22 | 48.96 | 49.07 | 49.07 | 0.62% | 56,926 |
| Oct 2, 2025 | 49.16 | 49.16 | 48.63 | 48.77 | 48.77 | -0.71% | 28,656 |
| Oct 1, 2025 | 48.93 | 49.24 | 48.93 | 49.12 | 49.12 | 0.14% | 49,539 |
| Sep 30, 2025 | 48.83 | 49.12 | 48.71 | 49.05 | 49.05 | -0.20% | 143,334 |
| Sep 29, 2025 | 49.75 | 49.75 | 48.99 | 49.15 | 49.15 | -0.91% | 66,390 |
| 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 |