iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
60.27
+0.09 (0.15%)
May 8, 2026, 4:00 PM EDT - Market closed
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 60.45 | 60.57 | 60.11 | 60.27 | 60.27 | 0.15% | 321,755 |
| May 7, 2026 | 60.72 | 60.73 | 60.12 | 60.18 | 60.18 | -1.57% | 237,738 |
| May 6, 2026 | 61.17 | 61.65 | 60.86 | 61.14 | 61.14 | -1.18% | 188,130 |
| May 5, 2026 | 61.78 | 62.15 | 61.75 | 61.87 | 61.87 | 0.26% | 44,372 |
| May 4, 2026 | 61.52 | 61.94 | 61.18 | 61.71 | 61.71 | 0.15% | 132,324 |
| May 1, 2026 | 61.91 | 62.08 | 61.48 | 61.62 | 61.62 | -1.27% | 98,451 |
| Apr 30, 2026 | 61.44 | 62.50 | 61.16 | 62.41 | 62.41 | 1.51% | 1,047,292 |
| Apr 29, 2026 | 61.29 | 61.51 | 61.06 | 61.48 | 61.48 | 0.89% | 82,831 |
| Apr 28, 2026 | 60.99 | 61.09 | 60.69 | 60.94 | 60.94 | 0.06% | 72,385 |
| Apr 27, 2026 | 61.02 | 61.45 | 60.76 | 60.90 | 60.90 | -0.23% | 72,058 |
| Apr 24, 2026 | 60.61 | 61.07 | 60.53 | 61.04 | 61.04 | 0.21% | 59,775 |
| Apr 23, 2026 | 60.70 | 61.15 | 60.69 | 60.91 | 60.91 | -0.03% | 130,674 |
| Apr 22, 2026 | 60.68 | 61.08 | 60.65 | 60.93 | 60.93 | 1.21% | 220,739 |
| Apr 21, 2026 | 60.51 | 60.84 | 60.06 | 60.20 | 60.20 | -0.53% | 194,252 |
| Apr 20, 2026 | 60.57 | 60.89 | 60.10 | 60.52 | 60.52 | -0.10% | 908,528 |
| Apr 17, 2026 | 60.31 | 60.70 | 59.74 | 60.58 | 60.58 | -1.14% | 260,049 |
| Apr 16, 2026 | 60.95 | 61.61 | 60.95 | 61.28 | 61.28 | 0.79% | 336,969 |
| Apr 15, 2026 | 61.02 | 61.18 | 60.70 | 60.80 | 60.80 | -0.75% | 1,159,257 |
| Apr 14, 2026 | 61.84 | 61.84 | 61.01 | 61.26 | 61.26 | -1.16% | 277,514 |
| Apr 13, 2026 | 62.32 | 62.32 | 61.64 | 61.98 | 61.98 | 0.10% | 192,451 |
| Apr 10, 2026 | 61.89 | 62.26 | 61.63 | 61.92 | 61.92 | 0.10% | 184,283 |
| Apr 9, 2026 | 62.32 | 63.06 | 61.79 | 61.86 | 61.86 | -0.79% | 371,447 |
| Apr 8, 2026 | 61.82 | 62.36 | 61.21 | 62.35 | 62.35 | -0.95% | 354,005 |
| Apr 7, 2026 | 62.67 | 63.16 | 62.56 | 62.95 | 62.95 | 0.75% | 96,165 |
| Apr 6, 2026 | 62.16 | 62.51 | 61.95 | 62.48 | 62.48 | 0.26% | 192,560 |
| Apr 2, 2026 | 62.41 | 62.90 | 62.03 | 62.32 | 62.32 | 0.44% | 276,834 |
| Apr 1, 2026 | 62.38 | 62.87 | 61.67 | 62.05 | 62.05 | -1.41% | 597,703 |
| 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 |