iShares North American Natural Res ETF (IGE)
45.37
+0.22
(+0.49%)
USD |
BATS |
Apr 23, 16:00
45.34
-0.04
(-0.08%)
Pre-Market: 20:00
IGE Price: 45.37 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 44.93 | 45.41 | 44.75 | 45.37 | 146482.0 |
Apr 22, 2024 | 44.86 | 45.44 | 44.41 | 45.15 | 1.328M |
Apr 19, 2024 | 44.61 | 45.32 | 44.59 | 45.03 | 161240.0 |
Apr 18, 2024 | 44.82 | 44.94 | 44.45 | 44.64 | 231999.0 |
Apr 17, 2024 | 44.67 | 45.15 | 44.43 | 44.65 | 202576.0 |
Apr 16, 2024 | 44.87 | 45.03 | 44.37 | 44.72 | 158665.0 |
Apr 15, 2024 | 45.82 | 46.00 | 45.04 | 45.13 | 280293.0 |
Apr 12, 2024 | 46.60 | 46.88 | 45.38 | 45.58 | 139072.0 |
Apr 11, 2024 | 46.54 | 46.54 | 45.76 | 46.28 | 60183.00 |
Apr 10, 2024 | 46.09 | 46.54 | 45.96 | 46.43 | 133594.0 |
Apr 09, 2024 | 46.47 | 46.66 | 46.07 | 46.42 | 160107.0 |
Apr 08, 2024 | 46.48 | 46.69 | 46.18 | 46.27 | 178043.0 |
Apr 05, 2024 | 46.07 | 46.60 | 45.92 | 46.50 | 73179.00 |
Apr 04, 2024 | 46.15 | 46.38 | 45.87 | 46.01 | 50719.00 |
Apr 03, 2024 | 45.85 | 46.22 | 45.84 | 46.19 | 281980.0 |
Apr 02, 2024 | 45.50 | 45.75 | 45.24 | 45.73 | 192238.0 |
Apr 01, 2024 | 45.27 | 45.36 | 44.85 | 45.30 | 457106.0 |
Mar 28, 2024 | 44.75 | 45.06 | 44.58 | 44.99 | 55664.00 |
Mar 27, 2024 | 43.91 | 44.49 | 43.87 | 44.49 | 70016.00 |
Mar 26, 2024 | 44.36 | 44.41 | 43.95 | 43.96 | 50101.00 |
Mar 25, 2024 | 43.89 | 44.51 | 43.89 | 44.24 | 66324.00 |
Mar 22, 2024 | 44.02 | 44.12 | 43.82 | 43.89 | 60276.00 |
Mar 21, 2024 | 43.89 | 44.19 | 43.89 | 44.08 | 110869.0 |
Mar 20, 2024 | 43.70 | 44.23 | 43.60 | 44.10 | 115460.0 |
Mar 19, 2024 | 43.38 | 43.91 | 43.38 | 43.88 | 225108.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.93
Minimum
Mar 18 2020
46.50
Maximum
Apr 05 2024
32.73
Average
31.46
Median
Oct 13 2021