iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
58.29
+1.56 (2.75%)
At close: Feb 6, 2026, 4:00 PM EST
58.29
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 57.25 | 58.33 | 57.25 | 58.29 | 58.29 | 2.75% | 43,750 |
| Feb 5, 2026 | 57.03 | 57.45 | 56.34 | 56.73 | 56.73 | -2.28% | 13,951 |
| Feb 4, 2026 | 57.79 | 58.11 | 57.25 | 58.06 | 58.06 | 1.23% | 30,304 |
| Feb 3, 2026 | 56.43 | 57.37 | 56.39 | 57.35 | 57.35 | 3.13% | 50,876 |
| Feb 2, 2026 | 55.46 | 55.79 | 55.30 | 55.61 | 55.61 | -1.09% | 8,992 |
| Jan 30, 2026 | 56.59 | 56.83 | 55.34 | 56.22 | 56.22 | -2.67% | 13,038 |
| Jan 29, 2026 | 58.80 | 58.99 | 57.27 | 57.76 | 57.76 | 0.03% | 15,665 |
| Jan 28, 2026 | 57.44 | 57.76 | 56.98 | 57.74 | 57.74 | 1.13% | 34,106 |
| Jan 27, 2026 | 56.62 | 57.10 | 56.36 | 57.10 | 57.10 | 0.96% | 83,398 |
| Jan 26, 2026 | 57.46 | 57.46 | 56.49 | 56.55 | 56.55 | 0.07% | 20,575 |
| Jan 23, 2026 | 56.53 | 56.70 | 56.36 | 56.51 | 56.51 | 0.96% | 21,955 |
| Jan 22, 2026 | 55.45 | 56.06 | 55.45 | 55.97 | 55.97 | 0.94% | 16,349 |
| Jan 21, 2026 | 55.41 | 55.93 | 55.25 | 55.45 | 55.45 | 1.58% | 58,246 |
| Jan 20, 2026 | 54.75 | 54.89 | 54.40 | 54.59 | 54.59 | 0.53% | 9,419 |
| Jan 16, 2026 | 54.06 | 54.30 | 53.93 | 54.30 | 54.30 | 0.18% | 5,555 |
| Jan 15, 2026 | 53.80 | 54.44 | 53.80 | 54.20 | 54.20 | -0.35% | 9,625 |
| Jan 14, 2026 | 53.97 | 54.61 | 53.97 | 54.39 | 54.39 | 1.34% | 9,989 |
| Jan 13, 2026 | 53.48 | 53.86 | 53.48 | 53.67 | 53.67 | 1.09% | 10,034 |
| Jan 12, 2026 | 53.24 | 53.24 | 52.94 | 53.09 | 53.09 | 0.49% | 4,962 |
| Jan 9, 2026 | 52.51 | 52.92 | 52.51 | 52.83 | 52.83 | 1.05% | 8,041 |
| Jan 8, 2026 | 51.09 | 52.35 | 51.04 | 52.28 | 52.28 | 2.11% | 5,316 |
| Jan 7, 2026 | 51.67 | 51.67 | 51.08 | 51.20 | 51.20 | -1.16% | 4,340 |
| Jan 6, 2026 | 52.22 | 52.40 | 51.65 | 51.80 | 51.80 | -0.56% | 196,997 |
| Jan 5, 2026 | 52.15 | 52.37 | 51.45 | 52.09 | 52.09 | 1.90% | 198,497 |
| Jan 2, 2026 | 50.36 | 51.12 | 50.10 | 51.12 | 51.12 | 1.83% | 80,073 |
| Dec 31, 2025 | 50.52 | 50.52 | 50.20 | 50.20 | 50.20 | -0.79% | 68,991 |
| Dec 30, 2025 | 50.62 | 50.73 | 50.49 | 50.60 | 50.60 | 0.62% | 36,433 |
| Dec 29, 2025 | 50.19 | 50.46 | 50.08 | 50.29 | 50.29 | -0.58% | 36,798 |
| Dec 26, 2025 | 50.67 | 50.69 | 50.42 | 50.58 | 50.58 | 0.18% | 36,011 |
| Dec 24, 2025 | 50.61 | 50.61 | 50.33 | 50.49 | 50.49 | -0.26% | 21,792 |
| Dec 23, 2025 | 50.45 | 50.68 | 50.20 | 50.62 | 50.62 | 0.66% | 54,815 |
| Dec 22, 2025 | 50.17 | 50.44 | 50.17 | 50.29 | 50.29 | 1.43% | 47,206 |
| Dec 19, 2025 | 49.29 | 49.88 | 49.29 | 49.58 | 49.58 | 0.65% | 93,894 |
| Dec 18, 2025 | 49.60 | 49.77 | 49.22 | 49.26 | 49.26 | -0.75% | 70,625 |
| Dec 17, 2025 | 49.35 | 49.66 | 49.14 | 49.63 | 49.63 | 1.35% | 63,017 |
| Dec 16, 2025 | 49.84 | 49.84 | 48.91 | 48.97 | 48.97 | -2.99% | 81,345 |
| Dec 15, 2025 | 51.00 | 51.05 | 50.18 | 50.48 | 50.12 | -0.47% | 54,149 |
| Dec 12, 2025 | 51.37 | 51.40 | 50.51 | 50.72 | 50.36 | -0.86% | 64,312 |
| Dec 11, 2025 | 50.58 | 51.40 | 50.58 | 51.16 | 50.80 | 0.79% | 75,054 |
| Dec 10, 2025 | 50.27 | 50.85 | 50.03 | 50.76 | 50.40 | 0.99% | 97,806 |
| Dec 9, 2025 | 49.96 | 50.59 | 49.96 | 50.26 | 49.91 | 0.50% | 85,831 |
| Dec 8, 2025 | 50.48 | 50.54 | 49.97 | 50.01 | 49.66 | -1.01% | 91,657 |
| Dec 5, 2025 | 50.80 | 51.21 | 50.50 | 50.52 | 50.16 | -0.32% | 176,113 |
| Dec 4, 2025 | 50.36 | 50.75 | 50.36 | 50.68 | 50.32 | 0.56% | 49,161 |
| Dec 3, 2025 | 49.92 | 50.49 | 49.92 | 50.40 | 50.05 | 1.47% | 47,895 |
| Dec 2, 2025 | 50.29 | 50.29 | 49.51 | 49.67 | 49.32 | -1.39% | 226,637 |
| Dec 1, 2025 | 50.20 | 50.62 | 50.20 | 50.37 | 50.02 | 0.54% | 207,897 |
| Nov 28, 2025 | 49.60 | 50.24 | 49.60 | 50.10 | 49.75 | 1.33% | 16,462 |
| Nov 26, 2025 | 48.75 | 49.66 | 48.75 | 49.44 | 49.09 | 1.58% | 42,359 |
| Nov 25, 2025 | 48.38 | 48.79 | 48.22 | 48.67 | 48.33 | 0.12% | 44,598 |