IGE - iShares North American Natural Resources ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201930.2530.6230.2530.4430.44151,620
Jun 25, 201930.2530.2830.0530.0630.0688,300
Jun 24, 201930.4830.5530.2330.2630.2683,200
Jun 21, 201930.4030.5030.3530.4330.4369,800
Jun 20, 201930.0930.3830.0930.3130.31225,000
Jun 19, 201929.6029.7729.5129.6529.6594,700
Jun 18, 2019------
Jun 17, 201929.0329.3028.9629.2629.26107,700
Jun 17, 20190.216 Dividend
Jun 14, 201929.4529.4729.1929.2729.05122,400
Jun 13, 201929.4229.5429.3829.4729.25134,500
Jun 12, 201929.3129.4029.1129.1328.92163,300
Jun 11, 201929.6829.7929.5229.5229.30103,300
Jun 10, 201929.5229.7229.4629.5029.28139,500
Jun 07, 201929.4229.6529.3929.4929.27221,100
Jun 06, 201929.0729.4329.0729.3629.1499,700
Jun 05, 201929.2829.2828.8028.9728.76164,200
Jun 04, 201928.9529.2928.9229.2629.0454,400
Jun 03, 201928.6128.9028.5928.7528.54178,400
May 31, 201928.4428.6828.4428.4928.28862,000
May 30, 201929.0129.0728.6928.7328.52158,400
May 29, 201928.7129.0628.6929.0428.83828,600
May 28, 201929.4529.4729.1629.1628.94145,200
May 24, 201929.4629.4629.1929.3829.16118,300
May 23, 201929.7729.7729.1429.3029.08144,800
May 22, 201930.4730.5330.0830.1529.9392,200
May 21, 201930.4030.7330.4030.7030.4740,600
May 20, 201930.3430.4730.2930.3530.1393,700
May 17, 201930.4930.6830.4030.4230.20145,600
May 16, 201930.7030.8130.5530.6930.4690,200
May 15, 201930.2630.5930.1730.5430.31176,300
May 14, 201930.2830.5930.2330.4130.1994,800
May 13, 201930.2430.3629.8930.0529.83171,400
May 10, 201930.3430.6130.0630.5030.27110,400
May 09, 201930.3030.5030.0630.4130.19110,800
May 08, 201930.4530.7330.4330.4430.22128,700
May 07, 201930.4330.4930.1530.4730.25110,600
May 06, 201930.4030.7830.3330.6730.44101,800
May 03, 201930.5530.8730.5530.7230.49117,700
May 02, 201930.7130.7730.3630.3830.16132,800
May 01, 201931.4331.5430.8330.8530.621,455,600
Apr 30, 201931.7131.7631.4231.4931.2683,900
Apr 29, 201931.6231.7031.5131.5631.3374,400
Apr 26, 201931.6631.7331.3831.6431.41116,600
Apr 25, 201932.0032.0531.8131.8131.5880,300
Apr 24, 201932.5832.5832.0232.0231.78130,100
Apr 23, 201932.4632.5832.3132.5032.2689,700
Apr 22, 201932.1832.5032.1332.4732.2374,400
Apr 18, 201932.1832.2231.9131.9631.7278,900
Apr 17, 201932.2832.3832.0632.0931.8540,100
Apr 16, 201932.1232.2031.9632.1531.9183,900
Apr 15, 201932.1932.3032.0332.0931.85125,400
Apr 12, 201932.4232.5032.2032.2832.0460,900
Apr 11, 201931.8132.2331.8132.0131.77147,400
Apr 10, 201931.9332.1531.9232.0431.80192,000
Apr 09, 201932.1132.1131.8131.8731.6352,200
Apr 08, 201932.1732.3632.1332.2432.0079,400
Apr 05, 201931.6432.0831.6332.0731.83107,600
Apr 04, 201931.3131.5731.1631.5731.3490,500
Apr 03, 201931.6631.7531.2431.3231.09138,400
Apr 02, 201931.8631.8631.5431.5931.3684,700
Apr 01, 201931.6131.8131.6131.7931.56160,900
Mar 29, 201931.7431.8831.3431.3831.15147,500
Mar 28, 201931.2331.4131.1431.4031.171,019,700
Mar 27, 201931.6131.6331.1231.3331.1088,500
Mar 26, 201931.4131.6931.3231.5331.30174,200
Mar 25, 201930.9431.1630.8231.1230.89211,600
Mar 22, 201931.6831.6830.9631.0630.83167,200
Mar 21, 201931.5031.9331.5031.8831.64119,200
Mar 20, 201931.3731.9031.2131.6731.44176,500
Mar 20, 20190.16 Dividend
Mar 19, 201931.7831.9231.4531.5231.13259,500
Mar 18, 201931.2931.6631.1931.6131.22199,200
Mar 15, 201931.2831.3431.1731.1930.80131,000
Mar 14, 201931.2631.4131.2331.2730.88128,700
Mar 13, 201931.2631.3231.1131.2930.90155,300
Mar 12, 201930.8231.1030.8231.0030.62124,000
Mar 11, 201930.4430.7730.4430.7230.34179,800
Mar 08, 201930.4230.4230.0230.2629.88364,200
Mar 07, 201930.9930.9930.6230.7430.36161,300
Mar 06, 201931.1431.2130.8530.9230.54155,900
Mar 05, 201931.4031.4431.1531.3430.9592,600
Mar 04, 201931.4731.5030.9431.3830.99180,100
Mar 01, 201931.1831.4631.1731.4431.05296,600
Feb 28, 201931.3431.3430.9031.0330.6492,200
Feb 27, 201931.3931.6231.2331.3530.96116,200
Feb 26, 201931.3531.5831.3031.3230.93145,300
Feb 25, 201931.3731.5531.3731.4331.04438,900
Feb 22, 201931.5031.6031.3631.4431.0592,300
Feb 21, 201931.7131.7331.2431.3430.95212,200
Feb 20, 201931.5431.9331.5431.8031.41139,900
Feb 19, 201931.2531.7131.2531.5831.19130,500
Feb 15, 201931.1731.4031.1631.3830.99101,300
Feb 14, 201930.6631.0930.6530.8730.49208,300
Feb 13, 201930.5230.9930.5230.7230.34229,600
Feb 12, 201930.5530.6130.3330.4430.06244,600
Feb 11, 201929.8430.1929.8330.1529.78186,200
Feb 08, 201930.1330.1729.6030.0229.65182,400
Feb 07, 201930.6630.7329.9530.1929.82362,400
Feb 06, 201930.9331.0430.8330.8530.47279,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...