iShares North American Natural Resources ETF (IGE)

BATS: IGE · Real-Time Price · USD

57.06

-0.07 (-0.12%)

At close: Jun 26, 2026, 4:00 PM EDT

57.06

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	56.92	57.34	56.86	57.06	57.06	-0.12%	11,215
Jun 25, 2026	56.66	57.30	56.48	57.13	57.13	1.17%	24,671
Jun 24, 2026	56.49	56.68	56.18	56.47	56.47	-1.77%	7,395
Jun 23, 2026	57.21	57.75	57.21	57.49	57.49	-0.66%	9,804
Jun 22, 2026	57.21	57.87	57.18	57.87	57.87	0.73%	16,521
Jun 18, 2026	58.13	58.13	57.26	57.45	57.45	-1.32%	193,090
Jun 17, 2026	59.09	59.34	58.15	58.22	58.22	-1.57%	280,230
Jun 16, 2026	58.75	59.27	58.75	59.15	59.15	0.14%	155,993
Jun 15, 2026	59.00	59.45	58.94	59.07	59.07	-1.04%	476,820
Jun 12, 2026	59.18	60.31	59.18	59.98	59.69	1.20%	379,041
Jun 11, 2026	59.42	59.73	59.12	59.27	58.98	0.27%	125,805
Jun 10, 2026	59.10	59.74	59.10	59.11	58.82	-0.17%	153,584
Jun 9, 2026	59.97	59.97	58.51	59.21	58.92	-1.18%	157,547
Jun 8, 2026	60.11	60.56	59.87	59.92	59.63	0.49%	110,150
Jun 5, 2026	61.44	61.44	59.61	59.63	59.34	-3.46%	132,122
Jun 4, 2026	61.47	61.94	61.47	61.77	61.47	0.46%	40,853
Jun 3, 2026	61.57	62.01	61.41	61.49	61.19	-0.15%	77,012
Jun 2, 2026	60.57	61.69	60.57	61.58	61.28	1.62%	89,614
Jun 1, 2026	60.26	60.78	60.18	60.60	60.31	0.70%	184,251
May 29, 2026	60.08	60.25	59.78	60.18	59.89	-0.23%	209,899
May 28, 2026	60.40	60.53	59.93	60.32	60.03	0.38%	62,217
May 27, 2026	60.30	60.53	59.89	60.09	59.80	-1.54%	701,242
May 26, 2026	61.52	62.01	60.99	61.03	60.73	-0.94%	127,067
May 22, 2026	61.60	61.73	61.29	61.61	61.31	0.18%	89,559
May 21, 2026	61.90	62.16	61.42	61.50	61.20	-0.49%	143,350
May 20, 2026	62.01	62.63	61.68	61.81	61.51	-0.63%	245,645
May 19, 2026	62.23	62.43	61.69	62.20	61.89	-0.26%	103,965
May 18, 2026	61.63	62.42	61.44	62.36	62.06	1.09%	124,796
May 15, 2026	61.70	61.71	61.30	61.69	61.39	-0.42%	99,122
May 14, 2026	61.98	62.11	61.55	61.95	61.65	0.05%	32,960
May 13, 2026	61.90	62.07	61.55	61.92	61.62	-0.16%	92,766
May 12, 2026	61.76	62.18	61.20	62.02	61.72	0.53%	147,377
May 11, 2026	60.87	61.75	60.87	61.69	61.39	2.36%	140,570
May 8, 2026	60.45	60.57	60.11	60.27	59.98	0.15%	321,755
May 7, 2026	60.72	60.73	60.12	60.18	59.89	-1.57%	237,738
May 6, 2026	61.17	61.65	60.86	61.14	60.84	-1.18%	188,130
May 5, 2026	61.78	62.15	61.75	61.87	61.57	0.26%	44,372
May 4, 2026	61.52	61.94	61.18	61.71	61.41	0.15%	132,324
May 1, 2026	61.91	62.08	61.48	61.62	61.32	-1.27%	98,451
Apr 30, 2026	61.44	62.50	61.16	62.41	62.11	1.51%	1,047,292
Apr 29, 2026	61.29	61.51	61.06	61.48	61.18	0.89%	82,831
Apr 28, 2026	60.99	61.09	60.69	60.94	60.64	0.06%	72,385
Apr 27, 2026	61.02	61.45	60.76	60.90	60.61	-0.23%	72,058
Apr 24, 2026	60.61	61.07	60.53	61.04	60.74	0.21%	59,775
Apr 23, 2026	60.70	61.15	60.69	60.91	60.62	-0.03%	130,674
Apr 22, 2026	60.68	61.08	60.65	60.93	60.63	1.21%	220,739
Apr 21, 2026	60.51	60.84	60.06	60.20	59.91	-0.53%	194,252
Apr 20, 2026	60.57	60.89	60.10	60.52	60.23	-0.10%	908,528
Apr 17, 2026	60.31	60.70	59.74	60.58	60.29	-1.14%	260,049
Apr 16, 2026	60.95	61.61	60.95	61.28	60.98	0.79%	336,969
Apr 15, 2026	61.02	61.18	60.70	60.80	60.51	-0.75%	1,159,257
Apr 14, 2026	61.84	61.84	61.01	61.26	60.96	-1.16%	277,514
Apr 13, 2026	62.32	62.32	61.64	61.98	61.68	0.10%	192,451
Apr 10, 2026	61.89	62.26	61.63	61.92	61.62	0.10%	184,283
Apr 9, 2026	62.32	63.06	61.79	61.86	61.56	-0.79%	371,447
Apr 8, 2026	61.82	62.36	61.21	62.35	62.05	-0.95%	354,005
Apr 7, 2026	62.67	63.16	62.56	62.95	62.65	0.75%	96,165
Apr 6, 2026	62.16	62.51	61.95	62.48	62.18	0.26%	192,560
Apr 2, 2026	62.41	62.90	62.03	62.32	62.02	0.44%	276,834
Apr 1, 2026	62.38	62.87	61.67	62.05	61.75	-1.41%	597,703
Mar 31, 2026	62.77	63.53	61.94	62.94	62.64	0.80%	374,069
Mar 30, 2026	63.70	63.91	62.17	62.44	62.14	-0.94%	320,073
Mar 27, 2026	62.25	63.30	62.02	63.03	62.72	1.45%	496,389
Mar 26, 2026	61.75	62.63	61.75	62.13	61.83	0.10%	131,674
Mar 25, 2026	62.02	62.28	61.99	62.07	61.77	0.44%	101,625
Mar 24, 2026	60.75	62.24	60.75	61.80	61.50	1.68%	139,210
Mar 23, 2026	59.35	61.08	59.26	60.78	60.49	1.66%	2,500,646
Mar 20, 2026	60.56	60.75	59.68	59.79	59.50	-0.96%	177,622
Mar 19, 2026	59.69	60.63	59.40	60.37	60.08	-0.08%	629,455
Mar 18, 2026	61.00	61.00	60.41	60.42	60.13	-1.40%	325,712
Mar 17, 2026	61.25	61.80	61.11	61.28	60.98	0.66%	84,388
Mar 16, 2026	60.84	61.31	60.57	61.12	60.58	0.58%	259,894
Mar 13, 2026	61.17	61.45	60.52	60.77	60.24	-0.90%	395,284
Mar 12, 2026	61.48	61.90	61.21	61.32	60.78	-0.16%	516,473
Mar 11, 2026	60.46	61.43	60.43	61.42	60.88	0.98%	130,558
Mar 10, 2026	61.06	61.59	60.74	60.83	60.29	-0.35%	284,474
Mar 9, 2026	60.72	61.21	60.02	61.04	60.50	0.11%	434,741
Mar 6, 2026	61.29	61.43	60.48	60.97	60.43	-0.55%	264,762
Mar 5, 2026	61.81	61.94	60.64	61.31	60.77	-0.89%	225,745
Mar 4, 2026	61.94	62.00	61.13	61.86	61.32	-0.15%	160,659
Mar 3, 2026	62.86	62.86	61.03	61.95	61.41	-2.52%	351,347
Mar 2, 2026	63.99	63.99	62.82	63.55	62.99	1.26%	486,002
Feb 27, 2026	62.44	62.92	61.95	62.76	62.21	1.31%	217,832
Feb 26, 2026	61.09	62.04	60.74	61.95	61.41	0.75%	174,782
Feb 25, 2026	62.07	62.16	61.03	61.49	60.95	-0.37%	893,281
Feb 24, 2026	61.09	61.82	60.74	61.72	61.18	0.47%	118,382
Feb 23, 2026	61.18	61.95	60.99	61.43	60.89	0.69%	211,030
Feb 20, 2026	60.81	61.15	60.35	61.01	60.47	0.07%	246,268
Feb 19, 2026	60.55	61.18	60.55	60.97	60.43	0.89%	184,823
Feb 18, 2026	60.00	60.57	59.94	60.43	59.90	1.91%	1,816,947
Feb 17, 2026	59.89	59.90	58.39	59.30	58.78	-1.72%	200,886
Feb 13, 2026	59.24	60.44	59.21	60.34	59.81	2.01%	189,693
Feb 12, 2026	60.58	60.80	59.04	59.15	58.63	-2.57%	193,877
Feb 11, 2026	60.29	60.76	59.93	60.71	60.18	2.09%	201,282
Feb 10, 2026	59.44	59.64	59.10	59.47	58.95	0.15%	145,718
Feb 9, 2026	58.35	59.45	58.35	59.38	58.86	1.87%	253,330
Feb 6, 2026	57.38	58.33	57.38	58.29	57.78	2.75%	261,158
Feb 5, 2026	57.03	57.46	56.33	56.73	56.23	-2.28%	251,860
Feb 4, 2026	57.79	58.14	57.24	58.06	57.54	1.23%	889,864
Feb 3, 2026	56.43	57.38	56.37	57.35	56.85	3.13%	646,471