iShares North American Natural Resources ETF Historical Data - IGE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares North American Natural Resources ETF (IGE)
iShares North American Natural Resources ETF (IGE) Historical

iShares North American Natural Resources ETF (IGE)

46.04

0.27

( 0.59% )

Updated: 12:16:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.18	2.63040570664	44.86	46.1301	44.4101	363266	45.2704679	SP
4	0.77	1.70090567705	45.27	46.88	44.3692	226518	45.41950715	SP
12	6.44	16.2626262626	39.6	46.88	39.04	141429	43.80938542	SP
26	6.21	15.5912628672	39.83	46.88	38.39	119812	42.14770162	SP
52	6.48	16.380182002	39.56	46.88	36.33	129619	40.59760707	SP
156	16.97	58.3763329893	29.07	46.88	26.625	320607	37.31780097	SP
260	14.42	45.6040480708	31.62	46.88	13.275	302692	32.42233081	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	45.77	-0.09	-0.20	45.72	45.91	45.41	141215
1714084200	45.86	0.41	0.89	45.36	45.99	45.19	92161
1713997800	45.455	0.09	0.19	45.12	45.48	45.03	110182
1713911400	45.37	0.22	0.49	44.93	45.41	44.75	146482
1713825000	45.15	0.12	0.27	44.86	45.44	44.4101	1326302
1713565800	45.03	0.39	0.87	44.61	45.32	44.59	161115
1713479400	44.64	-0.01	-0.02	44.82	44.94	44.45	231893
1713393000	44.65	-0.07	-0.16	44.67	45.15	44.43	202576
1713306600	44.72	-0.41	-0.91	44.87	45.03	44.3692	158498
1713220200	45.13	-0.45	-0.99	45.82	46	45.045	279661
1712961000	45.58	-0.7	-1.50	46.6	46.88	45.375	136814
1712874600	46.275	-0.16	-0.33	46.54	46.54	45.7601	60183
1712788200	46.43	0.01	0.02	46.09	46.54	45.96	133594
1712701800	46.42	0.15	0.32	46.47	46.66	46.07	160102
1712615400	46.27	-0.23	-0.49	46.48	46.69	46.18	177943
1712356200	46.5	0.49	1.06	46.07	46.5971	45.92	73179
1712269800	46.01	-0.18	-0.39	46.15	46.38	45.87	50719
1712183400	46.19	0.46	1.01	45.85	46.22	45.84	281479
1712097000	45.73	0.42	0.94	45.5	45.75	45.24	186219
1712010600	45.305	0.31	0.70	45.27	45.365	44.85	457106
1711665000	44.99	0.5	1.12	44.71	45.0599	44.5813	55664
1711578600	44.49	0.53	1.21	43.91	44.49	43.87	70016
1711492200	43.96	-0.28	-0.63	44.36	44.41	43.95	50101
1711405800	44.24	0.35	0.80	43.89	44.51	43.89	66324
1711146600	43.89	-0.19	-0.43	44.02	44.12	43.825	60276
1711060200	44.08	-0.02	-0.05	43.89	44.19	43.89	110869
1710973800	44.1	0.22	0.50	43.7	44.23	43.6	115460
1710887400	43.88	0.33	0.76	43.38	43.91	43.38	225108
1710801000	43.55	0.1	0.23	43.58	43.67	43.29	84063
1710541800	43.45	0.14	0.32	43.31	43.65	43.31	170624
1710455400	43.31	0.17	0.39	43.18	43.34	43.05	154252
1710369000	43.14	0.64	1.51	42.78	43.345	42.78	168971
1710282600	42.5	-0.04	-0.09	42.48	42.58	42.25	71531
1710196200	42.54	0.42	1.00	42.065	42.55	41.92	103363
1709940600	42.12	0.01	0.02	42.12	42.29	41.95	108426
1709854200	42.11	0.46	1.10	41.84	42.275	41.72	137945
1709767800	41.65	0.17	0.41	41.79	42.02	41.59	190338
1709681400	41.48	0.17	0.41	41.25	41.75	41.25	112861
1709595000	41.31	-0.18	-0.43	41.52	41.6	41.29	56234
1709335800	41.49	0.59	1.44	41.16	41.63	41.16	35803
1709249400	40.9	0.34	0.84	40.72	41.03	40.72	86123
1709163000	40.56	-0.13	-0.32	40.69	40.88	40.46	49974
1709076600	40.6913	-0.06	-0.14	40.8	40.92	40.59	50418
1708990200	40.75	-0.05	-0.12	40.7	40.97	40.5	55338
1708731000	40.8	-0.08	-0.20	40.68	40.8655	40.41	55790
1708644600	40.88	-0.01	-0.02	40.72	41.04	40.59	81915
1708558200	40.89	0.66	1.64	40.25	40.89	40.25	69046
1708471800	40.23	-0.3	-0.74	40.48	40.53	40.16	121582
1708126200	40.53	0.09	0.22	40.47	40.8	40.42	69228
1708039800	40.44	1.08	2.74	39.44	40.52	39.44	65415
1707953400	39.36	0.06	0.15	39.51	39.62	39.12	79610
1707867000	39.3	-0.65	-1.63	39.77	39.8	39.04	60886
1707780600	39.95	0.43	1.09	39.54	40.08	39.54	71937
1707521400	39.52	-0.41	-1.03	39.95	40.03	39.46	186879
1707435000	39.93	0.24	0.60	39.66	40.03	39.66	78401
1707348600	39.69	0.06	0.15	39.81	39.81	39.495	55925
1707262200	39.63	0.17	0.43	39.58	39.88	39.46	136292
1707175800	39.46	-0.36	-0.90	39.6	39.63	39.11	155751
1706916600	39.82	-0.25	-0.62	40.07	40.07	39.57	76097
1706830200	40.07	0.15	0.38	40.16	40.42	39.77	161937
1706743800	39.92	-0.69	-1.70	40.63	40.63	39.92	71392
1706657400	40.61	0.28	0.69	40.03	40.635	39.92	560189
1706571000	40.33	0.04	0.10	40.23	40.33	39.87	92996

iShares North American N...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions