iShares North American Natural Resources ETF Historical Data - IGE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5751	3.73290674251	42.195	43.86	41.4399	52319	43.13058285	SP
4	-0.3799	-0.860475651189	44.15	45.51	41.4399	54925	43.69602792	SP
12	-0.3199	-0.72556135178	44.09	45.95	41.4399	62674	44.02643198	SP
26	0.1901	0.436209270307	43.58	46.88	41.4399	124428	44.72966178	SP
52	0.6301	1.46059341678	43.14	46.88	38.39	113529	42.84822037	SP
156	15.9001	57.0509508432	27.87	46.88	27.3892	307048	38.36623873	SP
260	13.5801	44.9821132825	30.19	46.88	13.275	298951	32.87398514	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726698600	43.7701	-0.04	-0.09	43.77	44.38	43.685	89927
1726612200	43.81	0.41	0.94	43.38	43.86	43.38	48235
1726525800	43.4	0.44	1.02	43.22	43.44	43.06	101736
1726266600	42.96	0.34	0.80	42.85	43.1799	42.85	42261
1726180200	42.62	0.55	1.31	42.3	42.6899	42.17	37442
1726093800	42.07	-0.15	-0.36	42.195	42.195	41.4399	31921
1726007400	42.22	-0.47	-1.09	42.77	42.77	41.92	22638
1725921000	42.685	0.21	0.48	42.65	42.99	42.65	52920
1725661800	42.48	-0.63	-1.46	43.18	43.37	42.36	55551
1725575400	43.11	-0.2	-0.46	43.68	43.68	43.05	51697
1725489000	43.31	-0.47	-1.06	43.78	44.04	43.28	139365
1725402600	43.775	-1.26	-2.79	44.37	44.37	43.61	73754
1725057000	45.03	0.13	0.29	44.61	45.05	44.5	40385
1724970600	44.9	0.5	1.13	44.65	45.04	44.461	31331
1724884200	44.4	-0.4	-0.89	44.54	44.6088	44.25	49374
1724797800	44.8	-0.39	-0.86	45.03	45.13	44.71	46331
1724711400	45.19	0.31	0.69	45.31	45.51	45.03	26814
1724452200	44.88	0.8	1.81	44.33	44.91	44.33	108757
1724365800	44.08	-0.06	-0.14	44.15	44.23	43.99	42442
1724279400	44.14	0.12	0.27	44.15	44.36	44.06	40624
1724193000	44.02	-0.77	-1.72	44.76	44.85	44.02	38262
1724106600	44.79	0.34	0.76	44.47	45	44.47	32999
1723847400	44.45	0.02	0.05	44.12	44.47	44.12	118276
1723761000	44.43	0.63	1.44	44.08	44.49	44.08	28308
1723674600	43.8	0.15	0.34	43.79	43.92	43.5479	25845
1723588200	43.65	-0.15	-0.34	43.62	43.72	43.4	78614
1723501800	43.8	0.42	0.97	43.68	43.84	43.62	24451
1723242600	43.38	0.07	0.16	43.45	43.4847	43.0536	14815
1723156200	43.31	0.9	2.12	42.62	43.4	42.62	32383
1723069800	42.41	-0.09	-0.21	43.1	43.2904	42.4	47169
1722983400	42.5	0.36	0.85	42.2	42.95	42.065	59168
1722897000	42.14	-1.06	-2.45	41.79	42.4204	41.47	89036
1722637800	43.2	-1.28	-2.88	44.04	44.04	42.892	124527
1722551400	44.48	-1.11	-2.43	45.55	45.75	44.18	63782
1722465000	45.59	0.51	1.13	45.6	45.84	45.52	45746
1722378600	45.08	0.46	1.03	44.59	45.2	44.59	36073
1722292200	44.62	-0.24	-0.53	44.93	44.93	44.3	173674
1722033000	44.86	0.37	0.83	44.62	45.0005	44.5	50912
1721946600	44.49	0.27	0.61	44.05	44.76	43.93	112373
1721860200	44.22	-0.23	-0.52	44.58	44.79	44.21	44721
1721773800	44.45	-0.5	-1.11	44.77	44.815	44.3744	51681
1721687400	44.95	-0.03	-0.07	44.88	45.08	44.585	34580
1721428200	44.98	-0.37	-0.82	45.09	45.485	44.91	144935
1721341800	45.35	-0.13	-0.29	45.47	45.75	45.24	40569
1721255400	45.48	0.02	0.04	45.45	45.95	45.39	45759
1721169000	45.46	0.3	0.66	44.94	45.48	44.86	46233
1721082600	45.16	0.46	1.03	44.83	45.4865	44.76	41180
1720823400	44.7	0.16	0.36	44.71	44.81	44.57	62642
1720737000	44.54	0.56	1.27	44.04	44.57	43.96	147726
1720650600	43.98	0.54	1.24	43.56	43.98	43.46	45543
1720564200	43.44	-0.35	-0.80	43.52	43.8	43.34	128285
1720477800	43.79	-0.15	-0.34	43.705	44.0504	43.6	43234
1720218600	43.94	-0.49	-1.10	44.42	44.46	43.83	61937
1720040640	44.43	0.42	0.95	44.12	44.64	44.12	35172
1719959400	44.01	0.09	0.20	44.19	44.27	43.725	169385
1719873000	43.92	-0.08	-0.18	44.32	44.41	43.78	55474
1719613800	44	0.1	0.23	44.25	44.35	43.87	26098
1719527400	43.9	0.06	0.14	44	44.05	43.74	21862
1719441000	43.84	-0.29	-0.66	44.09	44.09	43.66	148089
1719354600	44.13	-0.09	-0.20	44.24	44.24	43.93	30845
1719268200	44.22	0.95	2.20	43.4	44.34	43.4	95175
1719009000	43.27	-0.28	-0.64	43.55	43.59	43.25	41388
1718922600	43.55	0.54	1.26	43.1	43.7	43.1	46985

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares North American Natural Resources ETF (IGE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares North American Natural Resources ETF (IGE) Historical

iShares North American Natural Resources ETF (IGE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History