iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
46.07
+0.31 (0.69%)
At close: Jul 29, 2025, 4:00 PM
46.07
0.00 (0.00%)
After-hours: Jul 29, 2025, 8:00 PM EDT
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 45.78 | 45.78 | 45.71 | 45.87 | - | 0.25% | 2,773 |
| Jul 28, 2025 | 45.81 | 45.81 | 45.61 | 45.76 | 45.76 | 0.26% | 42,444 |
| Jul 25, 2025 | 45.75 | 45.75 | 45.46 | 45.64 | 45.64 | -0.01% | 67,204 |
| Jul 24, 2025 | 45.31 | 45.75 | 45.22 | 45.64 | 45.64 | 0.31% | 65,057 |
| Jul 23, 2025 | 45.07 | 45.53 | 45.07 | 45.50 | 45.50 | 1.02% | 60,519 |
| Jul 22, 2025 | 44.82 | 45.13 | 44.82 | 45.04 | 45.04 | 1.21% | 53,085 |
| Jul 21, 2025 | 44.93 | 45.00 | 44.45 | 44.50 | 44.50 | -0.64% | 62,469 |
| Jul 18, 2025 | 45.01 | 45.27 | 44.68 | 44.79 | 44.79 | -0.21% | 250,388 |
| Jul 17, 2025 | 44.60 | 44.96 | 44.47 | 44.88 | 44.88 | 0.43% | 106,235 |
| Jul 16, 2025 | 45.07 | 45.07 | 44.46 | 44.69 | 44.69 | -0.60% | 48,100 |
| Jul 15, 2025 | 45.60 | 45.70 | 44.91 | 44.96 | 44.96 | -1.49% | 90,241 |
| Jul 14, 2025 | 45.80 | 45.80 | 45.47 | 45.64 | 45.64 | -0.61% | 69,618 |
| Jul 11, 2025 | 45.71 | 46.02 | 45.55 | 45.92 | 45.92 | 0.39% | 82,441 |
| Jul 10, 2025 | 45.39 | 45.75 | 45.20 | 45.74 | 45.74 | 0.85% | 74,832 |
| Jul 9, 2025 | 45.44 | 45.54 | 45.25 | 45.36 | 45.36 | -0.23% | 49,793 |
| Jul 8, 2025 | 44.91 | 45.62 | 44.91 | 45.46 | 45.46 | 1.13% | 83,924 |
| Jul 7, 2025 | 45.12 | 45.12 | 44.57 | 44.95 | 44.95 | -0.75% | 72,182 |
| Jul 3, 2025 | 45.21 | 45.36 | 45.13 | 45.29 | 45.29 | 0.15% | 149,422 |
| Jul 2, 2025 | 44.83 | 45.24 | 44.54 | 45.22 | 45.22 | 1.52% | 52,495 |
| Jul 1, 2025 | 44.40 | 44.73 | 44.07 | 44.55 | 44.55 | 0.67% | 82,269 |
| Jun 30, 2025 | 44.16 | 44.39 | 44.09 | 44.25 | 44.25 | 0.05% | 73,126 |
| Jun 27, 2025 | 44.61 | 44.61 | 43.96 | 44.23 | 44.23 | -0.90% | 129,918 |
| Jun 26, 2025 | 44.01 | 44.69 | 44.01 | 44.63 | 44.63 | 1.69% | 60,216 |
| 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 |