iShares North American Natural Resources ETF (IGE)
BATS: IGE · Real-Time Price · USD
60.94
+0.04 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.99 | 61.09 | 60.70 | 60.94 | 60.94 | 0.06% | 8,031 |
| Apr 27, 2026 | 61.02 | 61.40 | 60.76 | 60.90 | 60.90 | -0.23% | 9,831 |
| Apr 24, 2026 | 60.85 | 61.06 | 60.53 | 61.04 | 61.04 | 0.21% | 3,783 |
| Apr 23, 2026 | 60.70 | 61.03 | 60.67 | 60.91 | 60.91 | -0.03% | 11,797 |
| Apr 22, 2026 | 60.68 | 60.96 | 60.65 | 60.93 | 60.93 | 1.21% | 32,963 |
| Apr 21, 2026 | 60.51 | 60.65 | 60.11 | 60.20 | 60.20 | -0.53% | 22,290 |
| Apr 20, 2026 | 60.55 | 60.84 | 60.15 | 60.52 | 60.52 | -0.10% | 37,071 |
| Apr 17, 2026 | 60.31 | 60.65 | 59.85 | 60.58 | 60.58 | -1.14% | 15,149 |
| Apr 16, 2026 | 60.95 | 61.56 | 60.95 | 61.28 | 61.28 | 0.79% | 7,191 |
| 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 | 62.22 | 61.64 | 61.92 | 61.92 | 0.10% | 18,902 |
| Apr 9, 2026 | 62.46 | 63.05 | 61.79 | 61.86 | 61.86 | -0.79% | 57,078 |
| Apr 8, 2026 | 61.82 | 62.36 | 61.30 | 62.35 | 62.35 | -0.95% | 47,822 |
| Apr 7, 2026 | 62.67 | 63.01 | 62.61 | 62.95 | 62.95 | 0.75% | 13,072 |
| Apr 6, 2026 | 62.16 | 62.51 | 61.96 | 62.48 | 62.48 | 0.26% | 18,393 |
| Apr 2, 2026 | 62.41 | 62.89 | 62.07 | 62.32 | 62.32 | 0.44% | 22,446 |
| Apr 1, 2026 | 62.49 | 62.87 | 61.79 | 62.05 | 62.05 | -1.41% | 31,726 |
| 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 |
| Feb 26, 2026 | 61.09 | 62.04 | 60.74 | 61.95 | 61.70 | 0.75% | 174,782 |
| Feb 25, 2026 | 62.07 | 62.16 | 61.03 | 61.49 | 61.25 | -0.37% | 893,281 |
| Feb 24, 2026 | 61.09 | 61.82 | 60.74 | 61.72 | 61.48 | 0.47% | 118,382 |
| Feb 23, 2026 | 61.18 | 61.95 | 60.99 | 61.43 | 61.19 | 0.69% | 211,030 |
| Feb 20, 2026 | 60.81 | 61.15 | 60.35 | 61.01 | 60.77 | 0.07% | 246,268 |
| Feb 19, 2026 | 60.55 | 61.18 | 60.55 | 60.97 | 60.73 | 0.89% | 184,823 |
| Feb 18, 2026 | 60.00 | 60.57 | 59.94 | 60.43 | 60.19 | 1.91% | 1,816,947 |
| Feb 17, 2026 | 59.89 | 59.90 | 58.39 | 59.30 | 59.06 | -1.72% | 200,886 |
| Feb 13, 2026 | 59.24 | 60.44 | 59.21 | 60.34 | 60.10 | 2.01% | 189,693 |
| Feb 12, 2026 | 60.58 | 60.80 | 59.04 | 59.15 | 58.92 | -2.57% | 193,877 |
| Feb 11, 2026 | 60.29 | 60.76 | 59.93 | 60.71 | 60.47 | 2.09% | 201,282 |
| Feb 10, 2026 | 59.44 | 59.64 | 59.10 | 59.47 | 59.23 | 0.15% | 145,718 |
| Feb 9, 2026 | 58.35 | 59.45 | 58.35 | 59.38 | 59.14 | 1.87% | 253,330 |
| Feb 6, 2026 | 57.38 | 58.33 | 57.38 | 58.29 | 58.06 | 2.75% | 261,158 |
| Feb 5, 2026 | 57.03 | 57.46 | 56.33 | 56.73 | 56.51 | -2.28% | 251,860 |
| Feb 4, 2026 | 57.79 | 58.14 | 57.24 | 58.06 | 57.82 | 1.23% | 889,864 |
| Feb 3, 2026 | 56.43 | 57.38 | 56.37 | 57.35 | 57.12 | 3.13% | 646,471 |
| Feb 2, 2026 | 55.46 | 55.95 | 55.30 | 55.61 | 55.39 | -1.09% | 219,410 |
| Jan 30, 2026 | 56.59 | 56.88 | 55.33 | 56.22 | 56.00 | -2.67% | 181,930 |
| Jan 29, 2026 | 58.81 | 59.12 | 57.24 | 57.76 | 57.53 | 0.03% | 210,972 |
| Jan 28, 2026 | 57.44 | 57.76 | 56.95 | 57.74 | 57.51 | 1.13% | 780,241 |
| Jan 27, 2026 | 56.62 | 57.10 | 56.36 | 57.10 | 56.87 | 0.96% | 83,398 |
| Jan 26, 2026 | 57.46 | 57.46 | 56.46 | 56.55 | 56.33 | 0.07% | 268,551 |
| Jan 23, 2026 | 56.53 | 56.70 | 56.31 | 56.51 | 56.29 | 0.96% | 808,966 |
| Jan 22, 2026 | 55.46 | 56.07 | 55.45 | 55.97 | 55.75 | 0.94% | 194,264 |
| Jan 21, 2026 | 55.41 | 55.93 | 55.20 | 55.45 | 55.23 | 1.58% | 959,318 |
| Jan 20, 2026 | 54.75 | 54.91 | 54.40 | 54.59 | 54.37 | 0.53% | 189,560 |
| Jan 16, 2026 | 54.06 | 54.30 | 53.89 | 54.30 | 54.08 | 0.18% | 120,086 |
| Jan 15, 2026 | 53.80 | 54.44 | 53.80 | 54.20 | 53.99 | -0.35% | 200,436 |
| Jan 14, 2026 | 53.97 | 54.82 | 53.91 | 54.39 | 54.17 | 1.34% | 160,134 |
| Jan 13, 2026 | 53.48 | 53.87 | 53.40 | 53.67 | 53.46 | 1.09% | 168,897 |
| Jan 12, 2026 | 53.24 | 53.24 | 52.93 | 53.09 | 52.88 | 0.49% | 80,552 |
| Jan 9, 2026 | 52.51 | 52.93 | 52.51 | 52.83 | 52.62 | 1.05% | 107,155 |
| Jan 8, 2026 | 51.09 | 52.36 | 51.09 | 52.28 | 52.07 | 2.11% | 109,729 |
| Jan 7, 2026 | 51.67 | 51.67 | 51.04 | 51.20 | 51.00 | -1.16% | 97,298 |
| Jan 6, 2026 | 52.22 | 52.40 | 51.65 | 51.80 | 51.59 | -0.56% | 196,997 |
| Jan 5, 2026 | 52.15 | 52.37 | 51.45 | 52.09 | 51.88 | 1.90% | 198,497 |
| Jan 2, 2026 | 50.36 | 51.12 | 50.10 | 51.12 | 50.92 | 1.83% | 80,073 |
| Dec 31, 2025 | 50.52 | 50.52 | 50.20 | 50.20 | 50.00 | -0.79% | 68,991 |
| Dec 30, 2025 | 50.62 | 50.73 | 50.49 | 50.60 | 50.40 | 0.62% | 36,433 |
| Dec 29, 2025 | 50.19 | 50.46 | 50.08 | 50.29 | 50.09 | -0.58% | 36,798 |
| Dec 26, 2025 | 50.67 | 50.69 | 50.42 | 50.58 | 50.38 | 0.18% | 36,011 |
| Dec 24, 2025 | 50.61 | 50.61 | 50.33 | 50.49 | 50.29 | -0.26% | 21,792 |
| Dec 23, 2025 | 50.45 | 50.68 | 50.20 | 50.62 | 50.42 | 0.66% | 54,815 |
| Dec 22, 2025 | 50.17 | 50.44 | 50.17 | 50.29 | 50.09 | 1.43% | 47,206 |
| Dec 19, 2025 | 49.29 | 49.88 | 49.29 | 49.58 | 49.38 | 0.65% | 93,894 |
| Dec 18, 2025 | 49.60 | 49.77 | 49.22 | 49.26 | 49.06 | -0.75% | 70,625 |
| Dec 17, 2025 | 49.35 | 49.66 | 49.14 | 49.63 | 49.43 | 1.35% | 63,017 |
| Dec 16, 2025 | 49.84 | 49.84 | 48.91 | 48.97 | 48.78 | -2.99% | 81,345 |
| Dec 15, 2025 | 51.00 | 51.05 | 50.18 | 50.48 | 49.93 | -0.47% | 54,149 |
| Dec 12, 2025 | 51.37 | 51.40 | 50.51 | 50.72 | 50.16 | -0.86% | 64,312 |
| Dec 11, 2025 | 50.58 | 51.40 | 50.58 | 51.16 | 50.60 | 0.79% | 75,054 |
| Dec 10, 2025 | 50.27 | 50.85 | 50.03 | 50.76 | 50.20 | 0.99% | 97,806 |
| Dec 9, 2025 | 49.96 | 50.59 | 49.96 | 50.26 | 49.71 | 0.50% | 85,831 |
| Dec 8, 2025 | 50.48 | 50.54 | 49.97 | 50.01 | 49.46 | -1.01% | 91,657 |
| Dec 5, 2025 | 50.80 | 51.21 | 50.50 | 50.52 | 49.97 | -0.32% | 176,113 |
| Dec 4, 2025 | 50.36 | 50.75 | 50.36 | 50.68 | 50.12 | 0.56% | 49,161 |
| Dec 3, 2025 | 49.92 | 50.49 | 49.92 | 50.40 | 49.85 | 1.47% | 47,895 |