iShares North American Natural Resources ETF (IGE)

Cboe US - Cboe US Delayed Price. Currency in USD

Add to watchlist

44.60

+0.10

(+0.22%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	44.75	44.75	44.20	44.60	44.60	78,895
May 02, 2024	44.35	44.71	44.21	44.50	44.50	82,300
May 01, 2024	44.63	44.74	43.96	44.15	44.15	164,700
Apr 30, 2024	45.82	45.82	44.63	44.63	44.63	344,700
Apr 29, 2024	45.77	46.14	45.77	46.09	46.09	64,400
Apr 26, 2024	45.72	45.91	45.41	45.77	45.77	141,200
Apr 25, 2024	45.36	45.99	45.19	45.86	45.86	92,700
Apr 24, 2024	45.12	45.48	45.03	45.46	45.46	110,200
Apr 23, 2024	44.93	45.41	44.75	45.37	45.37	146,500
Apr 22, 2024	44.86	45.44	44.41	45.15	45.15	1,328,000
Apr 19, 2024	44.61	45.32	44.59	45.03	45.03	161,200
Apr 18, 2024	44.82	44.94	44.45	44.64	44.64	232,000
Apr 17, 2024	44.67	45.15	44.43	44.65	44.65	202,600
Apr 16, 2024	44.87	45.03	44.37	44.72	44.72	158,700
Apr 15, 2024	45.82	46.00	45.05	45.13	45.13	280,300
Apr 12, 2024	46.60	46.88	45.38	45.58	45.58	139,100
Apr 11, 2024	46.54	46.54	45.76	46.28	46.28	60,200
Apr 10, 2024	46.09	46.54	45.96	46.43	46.43	133,600
Apr 09, 2024	46.47	46.66	46.07	46.42	46.42	160,100
Apr 08, 2024	46.48	46.69	46.18	46.27	46.27	178,000
Apr 05, 2024	46.07	46.60	45.92	46.50	46.50	73,200
Apr 04, 2024	46.15	46.38	45.87	46.01	46.01	50,700
Apr 03, 2024	45.85	46.22	45.84	46.19	46.19	282,000
Apr 02, 2024	45.50	45.75	45.24	45.73	45.73	192,200
Apr 01, 2024	45.27	45.37	44.85	45.31	45.31	457,100
Mar 28, 2024	44.75	45.06	44.58	44.99	44.99	55,700
Mar 27, 2024	43.91	44.49	43.87	44.49	44.49	70,000
Mar 26, 2024	44.36	44.41	43.95	43.96	43.96	50,100
Mar 25, 2024	43.89	44.51	43.89	44.24	44.24	66,300
Mar 22, 2024	44.02	44.12	43.83	43.89	43.89	60,300
Mar 21, 2024	43.89	44.19	43.89	44.08	44.08	110,900
Mar 21, 2024	0.223 Dividend
Mar 20, 2024	43.70	44.23	43.60	44.10	43.88	115,500
Mar 19, 2024	43.38	43.91	43.38	43.88	43.66	225,100
Mar 18, 2024	43.58	43.67	43.29	43.55	43.33	84,100
Mar 15, 2024	43.31	43.65	43.31	43.45	43.23	170,600
Mar 14, 2024	43.18	43.34	43.05	43.31	43.09	154,300
Mar 13, 2024	42.78	43.35	42.78	43.14	42.92	172,000
Mar 12, 2024	42.48	42.58	42.25	42.50	42.29	71,500
Mar 11, 2024	42.07	42.55	41.92	42.54	42.32	103,600
Mar 08, 2024	42.12	42.29	41.95	42.12	41.91	108,400
Mar 07, 2024	41.84	42.28	41.72	42.11	41.90	137,900
Mar 06, 2024	41.79	42.02	41.59	41.65	41.44	190,600
Mar 05, 2024	41.25	41.75	41.25	41.48	41.27	112,900
Mar 04, 2024	41.52	41.60	41.29	41.31	41.10	56,200
Mar 01, 2024	41.16	41.63	41.16	41.49	41.28	35,800
Feb 29, 2024	40.72	41.03	40.72	40.90	40.69	86,300
Feb 28, 2024	40.69	40.88	40.46	40.56	40.35	50,000
Feb 27, 2024	40.86	40.92	40.59	40.69	40.48	50,400
Feb 26, 2024	40.70	40.97	40.50	40.75	40.54	55,600
Feb 23, 2024	40.68	40.87	40.41	40.80	40.59	55,800
Feb 22, 2024	40.72	41.04	40.59	40.88	40.67	82,600
Feb 21, 2024	40.25	40.89	40.25	40.89	40.68	69,200
Feb 20, 2024	40.48	40.53	40.16	40.23	40.03	121,600
Feb 16, 2024	40.47	40.80	40.42	40.53	40.33	69,500
Feb 15, 2024	39.44	40.52	39.44	40.44	40.24	65,500
Feb 14, 2024	39.51	39.62	39.12	39.36	39.16	78,600
Feb 13, 2024	39.77	39.77	39.04	39.30	39.10	61,000
Feb 12, 2024	39.54	40.08	39.54	39.95	39.75	72,300
Feb 09, 2024	39.95	40.03	39.46	39.52	39.32	187,000
Feb 08, 2024	39.66	40.03	39.66	39.93	39.73	78,400
Feb 07, 2024	39.81	39.81	39.49	39.69	39.49	56,200
Feb 06, 2024	39.58	39.88	39.48	39.63	39.43	136,500
Feb 05, 2024	39.60	39.63	39.11	39.46	39.26	156,100
Feb 02, 2024	40.07	40.07	39.57	39.82	39.62	76,100
Feb 01, 2024	40.16	40.42	39.77	40.07	39.87	162,100
Jan 31, 2024	40.63	40.63	39.92	39.92	39.72	71,500
Jan 30, 2024	40.03	40.64	39.92	40.61	40.40	560,200
Jan 29, 2024	40.23	40.33	39.87	40.33	40.13	93,000
Jan 26, 2024	40.00	40.30	39.86	40.29	40.09	63,600
Jan 25, 2024	39.67	40.08	39.47	40.08	39.88	60,900
Jan 24, 2024	39.40	39.53	39.15	39.39	39.19	66,100
Jan 23, 2024	38.91	39.36	38.91	39.10	38.90	71,500
Jan 22, 2024	38.76	39.03	38.60	38.95	38.75	60,400
Jan 19, 2024	38.75	38.87	38.56	38.87	38.67	233,400
Jan 18, 2024	38.83	38.83	38.39	38.75	38.55	48,400
Jan 17, 2024	38.80	39.04	38.64	38.73	38.53	50,000
Jan 16, 2024	39.92	39.98	39.16	39.18	38.98	65,200
Jan 12, 2024	40.44	40.44	39.98	40.12	39.92	81,600
Jan 11, 2024	39.94	39.94	39.57	39.70	39.50	226,200
Jan 10, 2024	40.07	40.07	39.58	39.69	39.49	335,400
Jan 09, 2024	40.59	40.59	39.87	39.99	39.79	66,600
Jan 08, 2024	40.21	40.55	39.84	40.55	40.34	183,000
Jan 05, 2024	41.00	41.11	40.63	40.81	40.60	75,700
Jan 04, 2024	41.34	41.46	40.69	40.73	40.52	101,700
Jan 03, 2024	40.70	41.35	40.65	41.21	41.00	90,700
Jan 02, 2024	40.83	41.20	40.76	40.90	40.69	60,300
Dec 29, 2023	40.84	40.92	40.64	40.72	40.51	64,600
Dec 28, 2023	41.22	41.37	40.87	40.88	40.67	82,100
Dec 27, 2023	41.57	41.65	41.29	41.40	41.19	85,000
Dec 26, 2023	41.38	41.66	41.34	41.54	41.33	35,400
Dec 22, 2023	41.21	41.46	41.06	41.12	40.91	56,800
Dec 21, 2023	40.73	40.95	40.65	40.95	40.74	40,900
Dec 20, 2023	41.30	41.41	40.62	40.63	40.42	56,300
Dec 20, 2023	0.316 Dividend
Dec 19, 2023	41.03	41.47	41.03	41.46	40.94	56,300
Dec 18, 2023	41.06	41.41	40.92	40.92	40.40	59,400
Dec 15, 2023	40.80	40.80	40.49	40.61	40.10	70,000
Dec 14, 2023	40.27	41.04	40.27	40.93	40.41	126,400
Dec 13, 2023	39.03	39.85	38.95	39.85	39.35	178,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0001(-0.01%)

CRUDE OIL78.40+0.29(+0.37%)

Bitcoin CAD87,552.13+828.98(+0.96%)

iShares North American Natural Resources ETF (IGE)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0001(-0.01%)

CRUDE OIL
78.40
+0.29(+0.37%)

Bitcoin CAD
87,552.13
+828.98(+0.96%)