iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
64.29
+0.26 (0.41%)
At close: Oct 9, 2026, 4:00 PM EDT
64.29
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
IGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 64.09 | 64.82 | 64.09 | 64.29 | 64.29 | 0.41% | 37,637 |
| Oct 8, 2026 | 63.61 | 64.13 | 63.60 | 64.03 | 64.03 | 2.24% | 146,527 |
| Oct 7, 2026 | 63.17 | 63.28 | 62.47 | 62.63 | 62.63 | -1.26% | 61,338 |
| Oct 6, 2026 | 62.80 | 63.71 | 62.64 | 63.43 | 63.43 | 0.57% | 80,389 |
| Oct 5, 2026 | 62.40 | 63.39 | 61.86 | 63.07 | 63.07 | 0.64% | 154,483 |
| Oct 2, 2026 | 62.02 | 62.72 | 62.02 | 62.67 | 62.67 | 0.56% | 104,189 |
| Oct 1, 2026 | 61.53 | 62.35 | 61.50 | 62.32 | 62.32 | 1.12% | 359,475 |
| Sep 30, 2026 | 62.22 | 62.31 | 61.60 | 61.63 | 61.63 | -0.34% | 92,452 |
| Sep 29, 2026 | 61.81 | 62.07 | 61.66 | 61.84 | 61.84 | -0.69% | 112,784 |
| Sep 28, 2026 | 62.72 | 62.72 | 62.23 | 62.27 | 62.27 | -0.86% | 52,009 |
| Sep 25, 2026 | 62.84 | 62.94 | 62.56 | 62.81 | 62.81 | -0.54% | 70,987 |
| Sep 24, 2026 | 63.62 | 63.62 | 63.10 | 63.15 | 63.15 | -0.32% | 67,494 |
| Sep 23, 2026 | 63.63 | 63.77 | 63.23 | 63.35 | 63.35 | -0.35% | 80,305 |
| Sep 22, 2026 | 63.11 | 63.97 | 63.08 | 63.57 | 63.57 | -0.02% | 99,470 |
| Sep 21, 2026 | 64.26 | 64.26 | 63.54 | 63.58 | 63.58 | -1.66% | 193,934 |
| Sep 18, 2026 | 65.17 | 65.17 | 64.54 | 64.65 | 64.65 | -0.48% | 51,662 |
| Sep 17, 2026 | 64.37 | 65.02 | 64.35 | 64.96 | 64.96 | 1.15% | 192,002 |
| 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 |