iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
52.28
+1.08 (2.11%)
At close: Jan 8, 2026, 4:00 PM EST
52.28
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 48.11 | 48.69 | 47.89 | 48.61 | 48.27 | 0.89% | 49,233 |
| Nov 21, 2025 | 47.90 | 48.37 | 47.64 | 48.18 | 47.84 | 0.61% | 54,973 |
| Nov 20, 2025 | 49.10 | 49.51 | 47.87 | 47.89 | 47.55 | -1.95% | 52,814 |
| Nov 19, 2025 | 48.73 | 48.90 | 48.54 | 48.84 | 48.50 | -0.29% | 32,261 |
| Nov 18, 2025 | 48.59 | 49.18 | 48.39 | 48.98 | 48.64 | 0.74% | 55,605 |
| Nov 17, 2025 | 49.24 | 49.35 | 48.44 | 48.62 | 48.28 | -1.55% | 51,957 |
| Nov 14, 2025 | 48.61 | 49.46 | 48.49 | 49.39 | 49.04 | 0.89% | 58,059 |
| Nov 13, 2025 | 49.36 | 49.52 | 48.82 | 48.95 | 48.61 | -0.73% | 56,358 |
| Nov 12, 2025 | 49.20 | 49.51 | 49.20 | 49.31 | 48.96 | -0.08% | 77,686 |
| Nov 11, 2025 | 49.01 | 49.53 | 49.01 | 49.35 | 49.00 | 1.02% | 79,574 |
| Nov 10, 2025 | 48.56 | 48.95 | 48.16 | 48.85 | 48.51 | 1.57% | 104,199 |
| Nov 7, 2025 | 47.50 | 48.10 | 47.34 | 48.10 | 47.76 | 1.51% | 155,496 |
| Nov 6, 2025 | 47.41 | 47.82 | 47.30 | 47.38 | 47.05 | 0.34% | 117,535 |
| Nov 5, 2025 | 47.06 | 47.53 | 47.06 | 47.22 | 46.89 | 0.68% | 103,777 |
| Nov 4, 2025 | 46.86 | 47.10 | 46.65 | 46.90 | 46.57 | -1.57% | 92,635 |
| Nov 3, 2025 | 47.71 | 47.71 | 47.17 | 47.65 | 47.31 | -0.04% | 156,844 |
| Oct 31, 2025 | 47.69 | 47.87 | 47.44 | 47.67 | 47.33 | 0.13% | 40,459 |
| Oct 30, 2025 | 47.61 | 48.01 | 47.37 | 47.61 | 47.27 | -0.25% | 68,343 |
| Oct 29, 2025 | 47.83 | 48.11 | 47.59 | 47.73 | 47.39 | 0.19% | 96,191 |
| Oct 28, 2025 | 47.54 | 47.89 | 47.48 | 47.64 | 47.30 | -0.21% | 200,702 |