iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
61.31
-0.55 (-0.89%)
Mar 5, 2026, 4:00 PM EST - Market closed
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.81 | 61.81 | 60.74 | 61.31 | 61.31 | -0.89% | 15,474 |
| Mar 4, 2026 | 61.94 | 62.01 | 61.35 | 61.86 | 61.86 | -0.15% | 6,433 |
| Mar 3, 2026 | 62.86 | 62.86 | 61.18 | 61.95 | 61.95 | -2.52% | 28,419 |
| Mar 2, 2026 | 63.99 | 63.99 | 62.85 | 63.55 | 63.55 | 1.26% | 32,928 |
| Feb 27, 2026 | 62.44 | 62.92 | 61.95 | 62.76 | 62.76 | 1.31% | 16,271 |
| Feb 26, 2026 | 61.09 | 62.04 | 60.74 | 61.95 | 61.95 | 0.75% | 174,782 |
| Feb 25, 2026 | 62.07 | 62.16 | 61.03 | 61.49 | 61.49 | -0.37% | 893,281 |
| Feb 24, 2026 | 61.09 | 61.82 | 60.74 | 61.72 | 61.72 | 0.47% | 118,382 |
| Feb 23, 2026 | 61.18 | 61.95 | 60.99 | 61.43 | 61.43 | 0.69% | 211,030 |
| Feb 20, 2026 | 60.81 | 61.15 | 60.35 | 61.01 | 61.01 | 0.07% | 246,268 |
| Feb 19, 2026 | 60.55 | 61.18 | 60.55 | 60.97 | 60.97 | 0.89% | 184,823 |
| Feb 18, 2026 | 60.00 | 60.57 | 59.94 | 60.43 | 60.43 | 1.91% | 1,816,947 |
| Feb 17, 2026 | 59.89 | 59.90 | 58.39 | 59.30 | 59.30 | -1.72% | 200,886 |
| Feb 13, 2026 | 59.24 | 60.44 | 59.21 | 60.34 | 60.34 | 2.01% | 189,693 |
| Feb 12, 2026 | 60.58 | 60.80 | 59.04 | 59.15 | 59.15 | -2.57% | 193,877 |
| Feb 11, 2026 | 60.29 | 60.76 | 59.93 | 60.71 | 60.71 | 2.09% | 201,282 |
| Feb 10, 2026 | 59.44 | 59.64 | 59.10 | 59.47 | 59.47 | 0.15% | 145,718 |
| Feb 9, 2026 | 58.35 | 59.45 | 58.35 | 59.38 | 59.38 | 1.87% | 253,330 |
| Feb 6, 2026 | 57.38 | 58.33 | 57.38 | 58.29 | 58.29 | 2.75% | 261,158 |
| Feb 5, 2026 | 57.03 | 57.46 | 56.33 | 56.73 | 56.73 | -2.28% | 251,860 |
| Feb 4, 2026 | 57.79 | 58.14 | 57.24 | 58.06 | 58.06 | 1.23% | 889,864 |
| Feb 3, 2026 | 56.43 | 57.38 | 56.37 | 57.35 | 57.35 | 3.13% | 646,471 |
| Feb 2, 2026 | 55.46 | 55.95 | 55.30 | 55.61 | 55.61 | -1.09% | 219,410 |
| Jan 30, 2026 | 56.59 | 56.88 | 55.33 | 56.22 | 56.22 | -2.67% | 181,930 |
| Jan 29, 2026 | 58.81 | 59.12 | 57.24 | 57.76 | 57.76 | 0.03% | 210,972 |
| Jan 28, 2026 | 57.44 | 57.76 | 56.95 | 57.74 | 57.74 | 1.13% | 780,241 |
| Jan 27, 2026 | 56.62 | 57.10 | 56.36 | 57.10 | 57.10 | 0.96% | 83,398 |
| Jan 26, 2026 | 57.46 | 57.46 | 56.46 | 56.55 | 56.55 | 0.07% | 268,551 |
| Jan 23, 2026 | 56.53 | 56.70 | 56.31 | 56.51 | 56.51 | 0.96% | 808,966 |
| Jan 22, 2026 | 55.46 | 56.07 | 55.45 | 55.97 | 55.97 | 0.94% | 194,264 |
| Jan 21, 2026 | 55.41 | 55.93 | 55.20 | 55.45 | 55.45 | 1.58% | 959,318 |
| Jan 20, 2026 | 54.75 | 54.91 | 54.40 | 54.59 | 54.59 | 0.53% | 189,560 |
| Jan 16, 2026 | 54.06 | 54.30 | 53.89 | 54.30 | 54.30 | 0.18% | 120,086 |
| Jan 15, 2026 | 53.80 | 54.44 | 53.80 | 54.20 | 54.20 | -0.35% | 200,436 |
| Jan 14, 2026 | 53.97 | 54.82 | 53.91 | 54.39 | 54.39 | 1.34% | 160,134 |
| Jan 13, 2026 | 53.48 | 53.87 | 53.40 | 53.67 | 53.67 | 1.09% | 168,897 |
| Jan 12, 2026 | 53.24 | 53.24 | 52.93 | 53.09 | 53.09 | 0.49% | 80,552 |
| Jan 9, 2026 | 52.51 | 52.93 | 52.51 | 52.83 | 52.83 | 1.05% | 107,155 |
| Jan 8, 2026 | 51.09 | 52.36 | 51.09 | 52.28 | 52.28 | 2.11% | 109,729 |
| Jan 7, 2026 | 51.67 | 51.67 | 51.04 | 51.20 | 51.20 | -1.16% | 97,298 |
| 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 |
| Oct 27, 2025 | 47.83 | 48.01 | 47.56 | 47.74 | 47.40 | -0.52% | 35,844 |
| Oct 24, 2025 | 48.40 | 48.40 | 47.98 | 47.99 | 47.65 | -0.83% | 39,821 |
| Oct 23, 2025 | 48.49 | 48.67 | 48.26 | 48.39 | 48.05 | 1.26% | 51,758 |
| Oct 22, 2025 | 47.29 | 47.96 | 47.19 | 47.79 | 47.45 | 0.82% | 56,940 |
| Oct 21, 2025 | 47.82 | 47.82 | 47.27 | 47.40 | 47.07 | -1.86% | 34,329 |
| Oct 20, 2025 | 48.07 | 48.33 | 48.07 | 48.30 | 47.96 | 1.24% | 30,885 |
| Oct 17, 2025 | 48.12 | 48.12 | 47.45 | 47.71 | 47.37 | -1.12% | 52,426 |
| Oct 16, 2025 | 48.59 | 48.83 | 48.01 | 48.25 | 47.91 | -0.39% | 36,685 |
| Oct 15, 2025 | 48.65 | 48.84 | 48.09 | 48.44 | 48.10 | 0.44% | 36,110 |
| Oct 14, 2025 | 47.69 | 48.51 | 47.58 | 48.23 | 47.89 | -0.12% | 43,208 |
| Oct 13, 2025 | 47.97 | 48.34 | 47.93 | 48.29 | 47.95 | 2.05% | 41,189 |
| Oct 10, 2025 | 48.23 | 48.40 | 47.32 | 47.32 | 46.99 | -2.21% | 36,834 |