iShares North American Natural Res ETF (IGE)
45.00
+0.27
(+0.60%)
USD |
BATS |
Nov 05, 14:38
IGE Price: 45.00 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 04, 2024 | 44.46 | 44.89 | 44.46 | 44.73 | 13664.00 |
Nov 01, 2024 | 44.89 | 45.00 | 44.16 | 44.20 | 26009.00 |
Oct 31, 2024 | 44.73 | 44.77 | 44.42 | 44.46 | 54709.00 |
Oct 30, 2024 | 44.46 | 44.72 | 44.46 | 44.52 | 19923.00 |
Oct 29, 2024 | 44.75 | 44.77 | 44.26 | 44.36 | 34042.00 |
Oct 28, 2024 | 44.36 | 44.83 | 44.24 | 44.80 | 68349.00 |
Oct 25, 2024 | 45.19 | 45.29 | 44.93 | 45.00 | 43239.00 |
Oct 24, 2024 | 45.31 | 45.31 | 44.79 | 45.03 | 125170.0 |
Oct 23, 2024 | 45.33 | 45.49 | 44.98 | 45.26 | 161120.0 |
Oct 22, 2024 | 45.57 | 45.67 | 45.36 | 45.53 | 256345.0 |
Oct 21, 2024 | 45.80 | 45.93 | 45.37 | 45.44 | 295526.0 |
Oct 18, 2024 | 45.43 | 45.62 | 45.28 | 45.60 | 9967.00 |
Oct 17, 2024 | 45.35 | 45.56 | 45.33 | 45.52 | 81797.00 |
Oct 16, 2024 | 45.11 | 45.41 | 45.11 | 45.26 | 21951.00 |
Oct 15, 2024 | 45.16 | 45.32 | 44.89 | 44.98 | 36009.00 |
Oct 14, 2024 | 45.74 | 45.99 | 45.74 | 45.96 | 18660.00 |
Oct 11, 2024 | 45.75 | 46.16 | 45.75 | 46.05 | 15511.00 |
Oct 10, 2024 | 45.45 | 45.79 | 45.45 | 45.69 | 20978.00 |
Oct 09, 2024 | 44.88 | 45.35 | 44.77 | 45.31 | 21193.00 |
Oct 08, 2024 | 45.47 | 45.47 | 44.85 | 45.09 | 47118.00 |
Oct 07, 2024 | 46.02 | 46.17 | 45.89 | 45.98 | 32006.00 |
Oct 04, 2024 | 45.84 | 45.99 | 45.61 | 45.93 | 37555.00 |
Oct 03, 2024 | 45.02 | 45.60 | 44.89 | 45.56 | 50852.00 |
Oct 02, 2024 | 45.19 | 45.40 | 44.74 | 45.09 | 79683.00 |
Oct 01, 2024 | 43.96 | 44.88 | 43.96 | 44.88 | 26686.00 |
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
34.34
Average
37.15
Median
Jun 27 2022