iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
61.98
+0.06 (0.10%)
At close: Apr 13, 2026, 4:00 PM EDT
61.98
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:10 PM EDT
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 61.82 | 62.09 | 61.64 | 61.93 | - | 0.02% | 191,973 |
| Apr 10, 2026 | 61.89 | 62.22 | 61.64 | 61.92 | 61.92 | 0.10% | 18,902 |
| Apr 9, 2026 | 62.46 | 63.05 | 61.79 | 61.86 | 61.86 | -0.79% | 57,078 |
| Apr 8, 2026 | 61.82 | 62.36 | 61.30 | 62.35 | 62.35 | -0.95% | 47,822 |
| Apr 7, 2026 | 62.67 | 63.01 | 62.61 | 62.95 | 62.95 | 0.75% | 13,072 |
| Apr 6, 2026 | 62.16 | 62.51 | 61.96 | 62.48 | 62.48 | 0.26% | 18,393 |
| Apr 2, 2026 | 62.41 | 62.89 | 62.07 | 62.32 | 62.32 | 0.44% | 22,446 |
| Apr 1, 2026 | 62.49 | 62.87 | 61.79 | 62.05 | 62.05 | -1.41% | 31,726 |
| Mar 31, 2026 | 62.77 | 63.53 | 61.94 | 62.94 | 62.94 | 0.80% | 374,069 |
| Mar 30, 2026 | 63.70 | 63.91 | 62.17 | 62.44 | 62.44 | -0.94% | 320,073 |
| Mar 27, 2026 | 62.25 | 63.30 | 62.02 | 63.03 | 63.03 | 1.45% | 496,389 |
| Mar 26, 2026 | 61.75 | 62.63 | 61.75 | 62.13 | 62.13 | 0.10% | 131,674 |
| Mar 25, 2026 | 62.02 | 62.28 | 61.99 | 62.07 | 62.07 | 0.44% | 101,625 |
| Mar 24, 2026 | 60.75 | 62.24 | 60.75 | 61.80 | 61.80 | 1.68% | 139,210 |
| Mar 23, 2026 | 59.35 | 61.08 | 59.26 | 60.78 | 60.78 | 1.66% | 2,500,646 |
| Mar 20, 2026 | 60.56 | 60.75 | 59.68 | 59.79 | 59.79 | -0.96% | 177,622 |
| Mar 19, 2026 | 59.69 | 60.63 | 59.40 | 60.37 | 60.37 | -0.08% | 629,455 |
| Mar 18, 2026 | 61.00 | 61.00 | 60.41 | 60.42 | 60.42 | -1.40% | 325,712 |
| Mar 17, 2026 | 61.25 | 61.80 | 61.11 | 61.28 | 61.28 | 0.26% | 84,388 |
| Mar 16, 2026 | 60.84 | 61.31 | 60.57 | 61.12 | 60.88 | 0.58% | 259,894 |
| Mar 13, 2026 | 61.17 | 61.45 | 60.52 | 60.77 | 60.53 | -0.90% | 395,284 |
| Mar 12, 2026 | 61.48 | 61.90 | 61.21 | 61.32 | 61.08 | -0.16% | 516,473 |
| Mar 11, 2026 | 60.46 | 61.43 | 60.43 | 61.42 | 61.18 | 0.98% | 130,558 |
| Mar 10, 2026 | 61.06 | 61.59 | 60.74 | 60.83 | 60.58 | -0.35% | 284,474 |
| Mar 9, 2026 | 60.72 | 61.21 | 60.02 | 61.04 | 60.80 | 0.11% | 434,741 |
| Mar 6, 2026 | 61.29 | 61.43 | 60.48 | 60.97 | 60.73 | -0.55% | 264,762 |
| Mar 5, 2026 | 61.81 | 61.94 | 60.64 | 61.31 | 61.07 | -0.89% | 225,745 |
| Mar 4, 2026 | 61.94 | 62.00 | 61.13 | 61.86 | 61.61 | -0.15% | 160,659 |
| Mar 3, 2026 | 62.86 | 62.86 | 61.03 | 61.95 | 61.70 | -2.52% | 351,347 |
| Mar 2, 2026 | 63.99 | 63.99 | 62.82 | 63.55 | 63.30 | 1.26% | 486,002 |
| Feb 27, 2026 | 62.44 | 62.92 | 61.95 | 62.76 | 62.51 | 1.31% | 217,832 |
| Feb 26, 2026 | 61.09 | 62.04 | 60.74 | 61.95 | 61.70 | 0.75% | 174,782 |
| Feb 25, 2026 | 62.07 | 62.16 | 61.03 | 61.49 | 61.25 | -0.37% | 893,281 |
| Feb 24, 2026 | 61.09 | 61.82 | 60.74 | 61.72 | 61.48 | 0.47% | 118,382 |
| Feb 23, 2026 | 61.18 | 61.95 | 60.99 | 61.43 | 61.19 | 0.69% | 211,030 |
| Feb 20, 2026 | 60.81 | 61.15 | 60.35 | 61.01 | 60.77 | 0.07% | 246,268 |
| Feb 19, 2026 | 60.55 | 61.18 | 60.55 | 60.97 | 60.73 | 0.89% | 184,823 |
| Feb 18, 2026 | 60.00 | 60.57 | 59.94 | 60.43 | 60.19 | 1.91% | 1,816,947 |
| Feb 17, 2026 | 59.89 | 59.90 | 58.39 | 59.30 | 59.06 | -1.72% | 200,886 |
| Feb 13, 2026 | 59.24 | 60.44 | 59.21 | 60.34 | 60.10 | 2.01% | 189,693 |
| Feb 12, 2026 | 60.58 | 60.80 | 59.04 | 59.15 | 58.92 | -2.57% | 193,877 |
| Feb 11, 2026 | 60.29 | 60.76 | 59.93 | 60.71 | 60.47 | 2.09% | 201,282 |
| Feb 10, 2026 | 59.44 | 59.64 | 59.10 | 59.47 | 59.23 | 0.15% | 145,718 |
| Feb 9, 2026 | 58.35 | 59.45 | 58.35 | 59.38 | 59.14 | 1.87% | 253,330 |
| Feb 6, 2026 | 57.38 | 58.33 | 57.38 | 58.29 | 58.06 | 2.75% | 261,158 |
| Feb 5, 2026 | 57.03 | 57.46 | 56.33 | 56.73 | 56.51 | -2.28% | 251,860 |
| Feb 4, 2026 | 57.79 | 58.14 | 57.24 | 58.06 | 57.82 | 1.23% | 889,864 |
| Feb 3, 2026 | 56.43 | 57.38 | 56.37 | 57.35 | 57.12 | 3.13% | 646,471 |
| Feb 2, 2026 | 55.46 | 55.95 | 55.30 | 55.61 | 55.39 | -1.09% | 219,410 |
| Jan 30, 2026 | 56.59 | 56.88 | 55.33 | 56.22 | 56.00 | -2.67% | 181,930 |