Skip to main content

Natural Resources North American Ishares ETF (NY: IGE )

45.34 +0.64 (+1.43%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 44.71 44.81 44.57 44.70 62,642 +0.16(+0.36%)
Jul 11, 2024 44.04 44.57 43.96 44.54 148,634 +0.56(+1.27%)
Jul 10, 2024 43.56 43.98 43.46 43.98 45,543 +0.54(+1.24%)
Jul 09, 2024 43.52 43.80 43.34 43.44 128,285 -0.35(-0.80%)
Jul 08, 2024 43.70 44.05 43.60 43.79 43,680 -0.15(-0.34%)
Jul 05, 2024 44.42 44.46 43.83 43.94 62,084 -0.49(-1.10%)
Jul 03, 2024 44.12 44.64 44.12 44.43 35,172 +0.42(+0.95%)
Jul 02, 2024 44.19 44.27 43.73 44.01 169,385 +0.09(+0.20%)
Jul 01, 2024 44.32 44.41 43.78 43.92 55,474 -0.08(-0.18%)
Jun 28, 2024 44.25 44.35 43.87 44.00 26,351 +0.10(+0.23%)
Jun 27, 2024 44.00 44.05 43.74 43.90 21,862 +0.06(+0.14%)
Jun 26, 2024 44.09 44.09 43.66 43.84 148,089 -0.29(-0.66%)
Jun 25, 2024 44.24 44.24 43.93 44.13 30,845 -0.09(-0.20%)
Jun 24, 2024 43.40 44.34 43.40 44.22 95,175 +0.95(+2.20%)
Jun 21, 2024 43.55 43.59 43.25 43.27 41,388 -0.28(-0.64%)
Jun 20, 2024 43.10 43.70 43.10 43.55 46,985 +0.54(+1.26%)
Jun 18, 2024 42.90 43.36 42.90 43.01 134,364 +0.21(+0.49%)
Jun 17, 2024 42.70 42.93 42.49 42.80 249,120 +0.07(+0.16%)
Jun 14, 2024 43.01 43.01 42.55 42.73 61,024 -0.34(-0.79%)
Jun 13, 2024 43.40 43.43 42.85 43.07 81,967 -0.48(-1.10%)
Jun 12, 2024 44.21 44.21 43.38 43.55 101,107 -0.19(-0.43%)
Jun 11, 2024 43.73 43.74 43.29 43.74 49,813 -0.18(-0.40%)
Jun 10, 2024 43.65 44.08 43.58 43.92 83,339 +0.44(+1.01%)
Jun 07, 2024 43.73 43.92 43.42 43.48 165,826 -0.52(-1.17%)
Jun 06, 2024 43.64 44.00 43.64 44.00 35,858 +0.27(+0.61%)
Jun 05, 2024 43.68 43.76 43.48 43.73 142,077 +0.16(+0.36%)
Jun 04, 2024 43.84 43.84 43.20 43.57 462,825 -0.64(-1.44%)
Jun 03, 2024 45.11 45.11 43.98 44.20 849,991 -1.01(-2.24%)
May 31, 2024 44.54 45.24 44.52 45.22 54,022 +0.83(+1.87%)
May 30, 2024 44.05 44.55 44.05 44.39 47,544 +0.21(+0.48%)
May 29, 2024 44.77 44.77 44.08 44.17 44,435 -0.80(-1.77%)
May 28, 2024 44.74 45.06 44.66 44.97 108,927 +0.45(+1.00%)
May 24, 2024 44.49 44.71 44.41 44.52 38,013 +0.22(+0.49%)
May 23, 2024 44.84 45.02 44.20 44.30 476,870 -0.43(-0.96%)
May 22, 2024 45.44 45.44 44.53 44.73 358,215 -0.88(-1.94%)
May 21, 2024 45.57 45.90 45.53 45.62 523,981 -0.14(-0.30%)
May 20, 2024 45.81 45.93 45.66 45.75 661,730 -0.05(-0.11%)
May 17, 2024 45.24 45.85 45.24 45.81 47,894 +0.62(+1.37%)
May 16, 2024 45.29 45.48 45.13 45.19 88,716 -0.21(-0.46%)
May 15, 2024 45.30 45.46 44.72 45.40 95,485 +0.11(+0.24%)
May 14, 2024 45.13 45.31 44.99 45.29 46,514 +0.18(+0.40%)
May 13, 2024 45.34 45.46 44.97 45.11 217,072 -0.12(-0.26%)
May 10, 2024 45.62 45.78 45.16 45.23 43,748 -0.24(-0.52%)
May 09, 2024 44.93 45.47 44.93 45.47 83,477 +0.65(+1.44%)
May 08, 2024 44.62 44.99 44.56 44.82 237,050 -0.03(-0.07%)
May 07, 2024 44.80 45.10 44.80 44.85 252,464 +0.02(+0.04%)
May 06, 2024 44.61 45.10 44.61 44.83 70,158 +0.51(+1.14%)
May 03, 2024 44.47 44.47 43.93 44.32 79,387 +0.10(+0.22%)
May 02, 2024 44.08 44.43 43.94 44.22 82,842 +0.35(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.