Advertisement
U.S. markets close in 46 minutes

iShares North American Natural Resources ETF (IGE)

Cboe US - Cboe US Real Time Price. Currency in USD
45.02+0.53 (+1.19%)
As of 03:14PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202444.7545.0344.5845.0245.0245,553
Mar 27, 202443.9144.4943.8744.4944.4970,000
Mar 26, 202444.3644.4143.9543.9643.9650,100
Mar 25, 202443.8944.5143.8944.2444.2466,300
Mar 22, 202444.0244.1243.8343.8943.8960,300
Mar 21, 202443.8944.1943.8944.0844.08110,900
Mar 21, 20240.223 Dividend
Mar 20, 202443.7044.2343.6044.1043.88115,500
Mar 19, 202443.3843.9143.3843.8843.66225,100
Mar 18, 202443.5843.6743.2943.5543.3384,100
Mar 15, 202443.3143.6543.3143.4543.23170,600
Mar 14, 202443.1843.3443.0543.3143.09154,300
Mar 13, 202442.7843.3542.7843.1442.92172,000
Mar 12, 202442.4842.5842.2542.5042.2971,500
Mar 11, 202442.0742.5541.9242.5442.32103,600
Mar 08, 202442.1242.2941.9542.1241.91108,400
Mar 07, 202441.8442.2841.7242.1141.90137,900
Mar 06, 202441.7942.0241.5941.6541.44190,600
Mar 05, 202441.2541.7541.2541.4841.27112,900
Mar 04, 202441.5241.6041.2941.3141.1056,200
Mar 01, 202441.1641.6341.1641.4941.2835,800
Feb 29, 202440.7241.0340.7240.9040.6986,300
Feb 28, 202440.6940.8840.4640.5640.3550,000
Feb 27, 202440.8640.9240.5940.6940.4850,400
Feb 26, 202440.7040.9740.5040.7540.5455,600
Feb 23, 202440.6840.8740.4140.8040.5955,800
Feb 22, 202440.7241.0440.5940.8840.6782,600
Feb 21, 202440.2540.8940.2540.8940.6869,200
Feb 20, 202440.4840.5340.1640.2340.03121,600
Feb 16, 202440.4740.8040.4240.5340.3369,500
Feb 15, 202439.4440.5239.4440.4440.2465,500
Feb 14, 202439.5139.6239.1239.3639.1678,600
Feb 13, 202439.7739.7739.0439.3039.1061,000
Feb 12, 202439.5440.0839.5439.9539.7572,300
Feb 09, 202439.9540.0339.4639.5239.32187,000
Feb 08, 202439.6640.0339.6639.9339.7378,400
Feb 07, 202439.8139.8139.4939.6939.4956,200
Feb 06, 202439.5839.8839.4839.6339.43136,500
Feb 05, 202439.6039.6339.1139.4639.26156,100
Feb 02, 202440.0740.0739.5739.8239.6276,100
Feb 01, 202440.1640.4239.7740.0739.87162,100
Jan 31, 202440.6340.6339.9239.9239.7271,500
Jan 30, 202440.0340.6439.9240.6140.40560,200
Jan 29, 202440.2340.3339.8740.3340.1393,000
Jan 26, 202440.0040.3039.8640.2940.0963,600
Jan 25, 202439.6740.0839.4740.0839.8860,900
Jan 24, 202439.4039.5339.1539.3939.1966,100
Jan 23, 202438.9139.3638.9139.1038.9071,500
Jan 22, 202438.7639.0338.6038.9538.7560,400
Jan 19, 202438.7538.8738.5638.8738.67233,400
Jan 18, 202438.8338.8338.3938.7538.5548,400
Jan 17, 202438.8039.0438.6438.7338.5350,000
Jan 16, 202439.9239.9839.1639.1838.9865,200
Jan 12, 202440.4440.4439.9840.1239.9281,600
Jan 11, 202439.9439.9439.5739.7039.50226,200
Jan 10, 202440.0740.0739.5839.6939.49335,400
Jan 09, 202440.5940.5939.8739.9939.7966,600
Jan 08, 202440.2140.5539.8440.5540.34183,000
Jan 05, 202441.0041.1140.6340.8140.6075,700
Jan 04, 202441.3441.4640.6940.7340.52101,700
Jan 03, 202440.7041.3540.6541.2141.0090,700
Jan 02, 202440.8341.2040.7640.9040.6960,300
Dec 29, 202340.8440.9240.6440.7240.5164,600
Dec 28, 202341.2241.3740.8740.8840.6782,100
Dec 27, 202341.5741.6541.2941.4041.1985,000
Dec 26, 202341.3841.6641.3441.5441.3335,400
Dec 22, 202341.2141.4641.0641.1240.9156,800
Dec 21, 202340.7340.9540.6540.9540.7440,900
Dec 20, 202341.3041.4140.6240.6340.4256,300
Dec 20, 20230.316 Dividend
Dec 19, 202341.0341.4741.0341.4640.9456,300
Dec 18, 202341.0641.4140.9240.9240.4059,400
Dec 15, 202340.8040.8040.4940.6140.1070,000
Dec 14, 202340.2741.0440.2740.9340.41126,400
Dec 13, 202339.0339.8538.9539.8539.35178,900
Dec 12, 202339.2739.2738.8239.0338.54105,700
Dec 11, 202339.5139.6539.4039.5739.07255,900
Dec 08, 202339.4339.7039.4039.5939.0999,200
Dec 07, 202339.5439.6539.0839.2238.7241,500
Dec 06, 202339.8940.0539.3439.3538.8568,400
Dec 05, 202340.5840.6339.9539.9539.4542,400
Dec 04, 202340.6540.8840.5340.6540.1497,800
Dec 01, 202340.5641.3440.5641.0040.4857,700
Nov 30, 202340.6041.0240.2640.6740.1643,200
Nov 29, 202340.6640.6640.2540.3539.8478,200
Nov 28, 202340.3140.6940.2440.4339.9252,800
Nov 27, 202340.2140.2639.9840.2339.72206,500
Nov 24, 202340.1340.6240.1340.3939.8822,900
Nov 22, 202339.6040.2339.4040.2139.7098,100
Nov 21, 202340.1440.3240.0140.1939.6872,800
Nov 20, 202340.3740.4440.1740.2239.71194,300
Nov 17, 202339.7140.3739.7140.1639.6548,600
Nov 16, 202339.8239.9539.1339.4838.98134,900
Nov 15, 202340.1140.5740.0840.1139.6046,500
Nov 14, 202339.8840.2939.8340.1739.6654,100
Nov 13, 202339.3539.6939.3339.5639.0693,800
Nov 10, 202339.3339.3939.0039.3838.88111,100
Nov 09, 202339.3639.5339.0139.0238.5374,900
Nov 08, 202339.4739.6439.0539.1038.6189,700
Nov 07, 202340.0740.0739.4939.5939.0981,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...