iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
45.13
-0.43 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
45.35
+0.22 (0.48%)
After-hours: Mar 28, 2025, 7:22 PM EDT
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.58 | 45.58 | 44.97 | 45.13 | 45.13 | -0.94% | 22,984 |
| Mar 27, 2025 | 45.74 | 45.94 | 45.40 | 45.56 | 45.56 | -0.61% | 107,543 |
| Mar 26, 2025 | 46.10 | 46.36 | 45.77 | 45.84 | 45.84 | -0.09% | 46,948 |
| Mar 25, 2025 | 45.79 | 45.99 | 45.79 | 45.88 | 45.88 | 0.55% | 45,343 |
| Mar 24, 2025 | 45.22 | 45.82 | 45.22 | 45.63 | 45.63 | 1.31% | 61,082 |
| Mar 21, 2025 | 45.26 | 45.26 | 44.79 | 45.04 | 45.04 | -0.92% | 56,126 |
| Mar 20, 2025 | 45.16 | 45.57 | 45.03 | 45.46 | 45.46 | 0.18% | 53,174 |
| Mar 19, 2025 | 44.75 | 45.56 | 44.75 | 45.38 | 45.38 | 1.43% | 151,824 |
| Mar 18, 2025 | 44.89 | 44.89 | 44.43 | 44.74 | 44.74 | -0.33% | 215,227 |
| Mar 17, 2025 | 44.14 | 45.03 | 44.14 | 44.89 | 44.65 | 1.72% | 42,184 |
| Mar 14, 2025 | 43.42 | 44.16 | 43.29 | 44.13 | 43.89 | 2.44% | 33,758 |
| Mar 13, 2025 | 43.17 | 43.62 | 42.86 | 43.08 | 42.85 | -0.42% | 38,696 |
| Mar 12, 2025 | 43.15 | 43.58 | 42.92 | 43.26 | 43.03 | 0.75% | 77,441 |
| Mar 11, 2025 | 43.07 | 43.33 | 42.66 | 42.94 | 42.71 | 0.09% | 59,042 |
| Mar 10, 2025 | 42.94 | 43.36 | 42.52 | 42.90 | 42.67 | -0.37% | 135,039 |
| Mar 7, 2025 | 42.68 | 43.34 | 42.55 | 43.06 | 42.83 | 1.08% | 72,956 |
| Mar 6, 2025 | 42.52 | 42.87 | 42.30 | 42.60 | 42.37 | -0.47% | 68,005 |
| Mar 5, 2025 | 42.44 | 42.90 | 42.02 | 42.80 | 42.57 | 0.40% | 91,326 |
| Mar 4, 2025 | 42.76 | 43.30 | 41.97 | 42.63 | 42.40 | -1.16% | 71,787 |
| Mar 3, 2025 | 44.73 | 44.93 | 42.82 | 43.13 | 42.90 | -3.06% | 58,997 |
| Feb 28, 2025 | 43.77 | 44.52 | 43.77 | 44.49 | 44.25 | 1.30% | 72,792 |
| Feb 27, 2025 | 44.25 | 44.47 | 43.91 | 43.92 | 43.68 | -0.32% | 62,053 |
| Feb 26, 2025 | 44.14 | 44.26 | 43.94 | 44.06 | 43.82 | -0.02% | 34,125 |
| Feb 25, 2025 | 44.52 | 44.61 | 43.66 | 44.07 | 43.83 | -1.17% | 34,868 |
| Feb 24, 2025 | 44.77 | 44.82 | 44.46 | 44.59 | 44.35 | -0.11% | 32,206 |
| Feb 21, 2025 | 45.61 | 45.61 | 44.64 | 44.64 | 44.40 | -2.43% | 53,125 |
| Feb 20, 2025 | 45.57 | 45.76 | 45.38 | 45.75 | 45.50 | 0.51% | 18,533 |
| Feb 19, 2025 | 45.53 | 45.81 | 45.42 | 45.52 | 45.27 | 0.04% | 32,668 |
| Feb 18, 2025 | 45.24 | 45.69 | 44.90 | 45.50 | 45.25 | 1.20% | 89,242 |
| Feb 14, 2025 | 45.34 | 45.54 | 44.95 | 44.96 | 44.72 | -0.44% | 54,350 |
| Feb 13, 2025 | 44.68 | 45.21 | 44.68 | 45.16 | 44.92 | 1.12% | 39,750 |
| Feb 12, 2025 | 45.07 | 45.28 | 44.62 | 44.66 | 44.42 | -1.65% | 46,513 |
| Feb 11, 2025 | 45.46 | 45.66 | 45.18 | 45.41 | 45.17 | 0.26% | 84,448 |
| Feb 10, 2025 | 44.99 | 45.33 | 44.88 | 45.29 | 45.05 | 1.78% | 42,840 |
| Feb 7, 2025 | 44.82 | 44.85 | 44.48 | 44.50 | 44.26 | -0.22% | 54,009 |
| Feb 6, 2025 | 45.31 | 45.43 | 44.32 | 44.60 | 44.36 | -1.04% | 57,978 |
| Feb 5, 2025 | 44.83 | 45.14 | 44.80 | 45.07 | 44.83 | 0.60% | 37,463 |
| Feb 4, 2025 | 43.91 | 44.86 | 43.91 | 44.80 | 44.56 | 1.86% | 79,086 |
| Feb 3, 2025 | 43.66 | 44.19 | 43.49 | 43.98 | 43.74 | 0.17% | 91,463 |
| Jan 31, 2025 | 44.95 | 44.95 | 43.86 | 43.91 | 43.67 | -2.24% | 56,872 |
| Jan 30, 2025 | 44.80 | 45.08 | 44.64 | 44.91 | 44.67 | 0.74% | 45,577 |
| Jan 29, 2025 | 44.43 | 44.74 | 44.41 | 44.58 | 44.34 | 0.13% | 29,307 |
| Jan 28, 2025 | 44.96 | 44.96 | 44.31 | 44.52 | 44.28 | -0.60% | 32,201 |
| Jan 27, 2025 | 45.11 | 45.15 | 44.60 | 44.79 | 44.55 | -1.52% | 230,853 |
| Jan 24, 2025 | 45.79 | 45.79 | 45.43 | 45.48 | 45.23 | -0.50% | 44,201 |
| Jan 23, 2025 | 45.71 | 45.85 | 45.48 | 45.71 | 45.46 | 0.20% | 50,051 |
| Jan 22, 2025 | 46.20 | 46.20 | 45.61 | 45.62 | 45.37 | -1.40% | 45,079 |
| Jan 21, 2025 | 46.30 | 46.49 | 46.09 | 46.27 | 46.02 | 0.24% | 81,692 |
| Jan 17, 2025 | 45.83 | 46.28 | 45.83 | 46.16 | 45.91 | 0.81% | 56,214 |
| Jan 16, 2025 | 45.65 | 45.80 | 45.50 | 45.79 | 45.54 | 0.35% | 166,597 |