iShares North American Natural Resources ETF (IGE)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	44.20	44.20	43.88	43.89	43.89	-0.72%	41,202
Jun 24, 2025	44.09	44.48	44.00	44.21	44.21	-0.76%	57,410
Jun 23, 2025	45.51	45.51	44.48	44.55	44.55	-1.33%	90,320
Jun 20, 2025	45.22	45.26	44.99	45.15	45.15	0.27%	56,894
Jun 18, 2025	45.47	45.58	45.00	45.03	45.03	-0.71%	58,027
Jun 17, 2025	45.46	45.64	45.30	45.35	45.35	0.40%	79,068
Jun 16, 2025	45.14	45.54	45.01	45.17	45.17	-0.73%	144,269
Jun 13, 2025	45.50	45.63	45.04	45.50	45.23	1.16%	257,556
Jun 12, 2025	44.42	44.98	44.42	44.98	44.72	0.81%	55,886
Jun 11, 2025	44.14	44.67	44.14	44.62	44.36	1.00%	91,174
Jun 10, 2025	44.09	44.35	44.09	44.18	43.92	0.84%	47,989
Jun 9, 2025	43.79	44.19	43.69	43.81	43.55	0.27%	93,493
Jun 6, 2025	43.61	43.86	43.61	43.69	43.43	0.83%	31,149
Jun 5, 2025	43.57	43.61	43.28	43.33	43.08	0.07%	50,755
Jun 4, 2025	43.86	44.00	43.27	43.30	43.05	-1.10%	103,647
Jun 3, 2025	43.30	43.93	43.11	43.78	43.52	0.92%	78,901
Jun 2, 2025	43.31	43.38	42.95	43.38	43.13	1.62%	120,214
May 30, 2025	42.64	42.75	42.32	42.69	42.44	-0.48%	46,970
May 29, 2025	42.89	42.90	42.62	42.90	42.64	0.41%	42,299
May 28, 2025	43.35	43.36	42.64	42.72	42.47	-1.04%	47,326
May 27, 2025	43.11	43.25	42.95	43.17	42.92	0.78%	68,565
May 23, 2025	42.27	42.94	42.27	42.84	42.58	0.74%	32,703
May 22, 2025	42.45	42.73	42.16	42.52	42.27	-0.35%	45,815
May 21, 2025	43.01	43.11	42.67	42.67	42.42	-1.27%	44,225
May 20, 2025	43.21	43.39	43.15	43.22	42.97	-0.18%	70,826
May 19, 2025	43.23	43.32	43.12	43.30	43.05	-0.53%	64,342
May 16, 2025	43.47	43.54	43.12	43.53	43.27	-0.05%	54,641
May 15, 2025	43.00	43.56	43.00	43.55	43.29	0.37%	57,274
May 14, 2025	43.40	43.45	43.24	43.39	43.14	-0.60%	43,553
May 13, 2025	43.33	43.87	43.33	43.65	43.39	1.07%	59,060
May 12, 2025	43.87	43.87	42.96	43.19	42.94	1.15%	51,524
May 9, 2025	42.63	42.76	42.33	42.70	42.45	1.07%	48,183
May 8, 2025	42.25	42.73	42.17	42.25	42.00	0.76%	48,770
May 7, 2025	42.07	42.10	41.69	41.93	41.68	-0.12%	67,073
May 6, 2025	42.00	42.16	41.72	41.98	41.73	0.31%	100,494
May 5, 2025	41.93	42.03	41.60	41.85	41.60	-1.04%	167,122
May 2, 2025	42.23	42.30	41.72	42.29	42.04	1.39%	174,513
May 1, 2025	41.49	42.11	41.49	41.71	41.47	0.02%	143,272
Apr 30, 2025	41.83	41.84	41.26	41.70	41.46	-1.65%	148,943
Apr 29, 2025	42.35	42.61	42.24	42.40	42.15	-0.38%	46,709
Apr 28, 2025	42.46	42.65	42.21	42.56	42.31	0.69%	61,550
Apr 25, 2025	42.19	42.28	41.93	42.27	42.02	-0.33%	35,928
Apr 24, 2025	41.87	42.47	41.87	42.41	42.16	1.97%	25,374
Apr 23, 2025	42.07	42.19	41.47	41.59	41.35	-0.29%	76,577
Apr 22, 2025	41.34	41.99	41.34	41.71	41.47	1.93%	51,858
Apr 21, 2025	41.56	41.56	40.54	40.92	40.68	-1.99%	101,100
Apr 17, 2025	41.65	42.17	41.65	41.75	41.50	1.41%	58,146
Apr 16, 2025	41.09	41.68	40.97	41.17	40.93	0.83%	75,339
Apr 15, 2025	41.02	41.35	40.80	40.83	40.59	-0.10%	73,195
Apr 14, 2025	41.25	41.25	40.44	40.87	40.63	0.64%	108,527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.