iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
64.65
-0.31 (-0.48%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 65.17 | 65.17 | 64.55 | 64.64 | 64.64 | -0.49% | 4,381 |
| Sep 17, 2026 | 64.37 | 64.98 | 64.37 | 64.96 | 64.96 | 1.15% | 10,414 |
| Sep 16, 2026 | 65.67 | 65.67 | 63.76 | 64.22 | 64.22 | -2.33% | 75,969 |
| Sep 15, 2026 | 64.95 | 65.80 | 64.95 | 65.75 | 65.75 | 1.52% | 450,856 |
| Sep 14, 2026 | 66.02 | 66.02 | 64.94 | 65.08 | 64.76 | -1.26% | 149,097 |
| Sep 11, 2026 | 65.90 | 66.44 | 65.68 | 65.91 | 65.59 | 0.27% | 165,926 |
| Sep 10, 2026 | 66.70 | 66.70 | 65.46 | 65.73 | 65.41 | -1.40% | 295,168 |
| Sep 9, 2026 | 67.12 | 67.33 | 66.41 | 66.66 | 66.34 | 0.47% | 197,015 |
| Sep 8, 2026 | 66.31 | 67.00 | 66.20 | 66.35 | 66.03 | 0.50% | 446,633 |
| Sep 4, 2026 | 65.86 | 66.16 | 65.39 | 66.02 | 65.70 | -0.77% | 154,786 |
| Sep 3, 2026 | 66.97 | 67.09 | 66.46 | 66.53 | 66.21 | 0.12% | 407,655 |
| Sep 2, 2026 | 65.87 | 66.57 | 65.66 | 66.45 | 66.13 | 0.88% | 180,219 |
| Sep 1, 2026 | 65.85 | 66.01 | 65.61 | 65.87 | 65.55 | - | 268,866 |
| Aug 31, 2026 | 65.85 | 66.27 | 65.28 | 65.87 | 65.55 | 0.89% | 174,131 |
| Aug 28, 2026 | 65.99 | 65.99 | 65.07 | 65.29 | 64.97 | -0.62% | 178,192 |
| Aug 27, 2026 | 65.37 | 65.98 | 65.15 | 65.70 | 65.38 | 0.08% | 106,124 |
| Aug 26, 2026 | 65.03 | 66.14 | 65.03 | 65.65 | 65.33 | -0.17% | 412,354 |
| Aug 25, 2026 | 65.30 | 66.07 | 65.24 | 65.76 | 65.44 | -0.51% | 245,530 |
| Aug 24, 2026 | 66.39 | 66.56 | 65.59 | 66.10 | 65.78 | -0.48% | 134,350 |
| Aug 21, 2026 | 66.29 | 66.71 | 66.09 | 66.42 | 66.10 | 0.90% | 134,486 |
| Aug 20, 2026 | 65.55 | 66.36 | 65.55 | 65.83 | 65.51 | 0.69% | 165,411 |
| Aug 19, 2026 | 65.03 | 65.84 | 65.03 | 65.38 | 65.06 | 1.57% | 969,407 |
| Aug 18, 2026 | 64.51 | 64.64 | 64.07 | 64.37 | 64.06 | 0.28% | 135,591 |
| Aug 17, 2026 | 63.90 | 64.29 | 63.51 | 64.19 | 63.88 | 0.96% | 151,466 |
| Aug 14, 2026 | 63.26 | 63.81 | 63.22 | 63.58 | 63.27 | 1.32% | 85,457 |
| Aug 13, 2026 | 62.50 | 62.83 | 62.29 | 62.75 | 62.44 | -0.55% | 177,824 |
| Aug 12, 2026 | 63.18 | 63.27 | 62.80 | 63.10 | 62.79 | 0.14% | 99,662 |
| Aug 11, 2026 | 62.49 | 63.07 | 62.49 | 63.01 | 62.70 | 0.85% | 104,103 |
| Aug 10, 2026 | 61.08 | 62.53 | 60.98 | 62.48 | 62.18 | 3.10% | 107,532 |
| Aug 7, 2026 | 60.51 | 60.99 | 60.34 | 60.60 | 60.31 | 0.58% | 90,837 |
| Aug 6, 2026 | 60.25 | 60.30 | 59.98 | 60.25 | 59.96 | 0.77% | 83,239 |
| Aug 5, 2026 | 60.43 | 60.48 | 59.78 | 59.79 | 59.50 | -0.38% | 84,716 |
| Aug 4, 2026 | 59.38 | 60.26 | 59.15 | 60.02 | 59.73 | 0.37% | 55,928 |
| Aug 3, 2026 | 59.31 | 59.96 | 59.08 | 59.80 | 59.51 | -0.38% | 67,896 |
| Jul 31, 2026 | 59.93 | 60.16 | 59.13 | 60.03 | 59.74 | -0.02% | 47,446 |
| Jul 30, 2026 | 59.18 | 60.10 | 59.13 | 60.04 | 59.75 | 1.21% | 124,299 |
| Jul 29, 2026 | 59.69 | 59.73 | 59.13 | 59.32 | 59.03 | 0.88% | 41,773 |
| Jul 28, 2026 | 59.25 | 59.57 | 58.69 | 58.80 | 58.51 | -1.23% | 49,386 |
| Jul 27, 2026 | 59.73 | 60.30 | 59.49 | 59.53 | 59.24 | -1.54% | 115,102 |
| Jul 24, 2026 | 60.36 | 60.87 | 60.26 | 60.46 | 60.17 | 0.32% | 836,729 |
| Jul 23, 2026 | 60.71 | 60.84 | 60.18 | 60.27 | 59.98 | -0.02% | 56,206 |
| Jul 22, 2026 | 60.00 | 60.52 | 60.00 | 60.28 | 59.99 | 1.58% | 40,074 |
| Jul 21, 2026 | 58.91 | 59.38 | 58.69 | 59.34 | 59.05 | 1.66% | 140,160 |
| Jul 20, 2026 | 58.46 | 58.69 | 58.30 | 58.37 | 58.09 | -0.05% | 90,287 |
| Jul 17, 2026 | 58.56 | 58.61 | 58.15 | 58.40 | 58.12 | 0.57% | 69,723 |
| Jul 16, 2026 | 57.92 | 58.33 | 57.92 | 58.07 | 57.79 | 0.03% | 66,441 |
| Jul 15, 2026 | 58.49 | 58.57 | 57.50 | 58.05 | 57.77 | -0.68% | 60,311 |
| Jul 14, 2026 | 58.86 | 58.86 | 58.14 | 58.45 | 58.17 | 0.65% | 86,534 |
| Jul 13, 2026 | 57.67 | 58.19 | 57.67 | 58.07 | 57.79 | 1.26% | 119,237 |
| Jul 10, 2026 | 57.31 | 57.41 | 56.92 | 57.35 | 57.07 | 0.42% | 73,414 |