iShares North American Natural Res ETF (IGE)
47.81
+0.54
(+1.14%)
USD |
BATS |
Nov 21, 16:00
47.81
0.00 (0.00%)
Pre-Market: 20:00
IGE Price: 47.81 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 47.55 | 47.92 | 47.53 | 47.81 | 31545.00 |
Nov 20, 2024 | 47.00 | 47.27 | 46.89 | 47.27 | 47920.00 |
Nov 19, 2024 | 46.84 | 46.91 | 46.69 | 46.91 | 36007.00 |
Nov 18, 2024 | 46.57 | 46.95 | 46.52 | 46.90 | 43364.00 |
Nov 15, 2024 | 46.32 | 46.58 | 46.07 | 46.17 | 30938.00 |
Nov 14, 2024 | 46.33 | 46.40 | 46.10 | 46.37 | 3.001M |
Nov 13, 2024 | 46.30 | 46.31 | 45.80 | 46.15 | 34595.00 |
Nov 12, 2024 | 46.46 | 46.62 | 45.98 | 46.09 | 43616.00 |
Nov 11, 2024 | 46.41 | 46.61 | 46.32 | 46.50 | 39950.00 |
Nov 08, 2024 | 46.40 | 46.53 | 46.19 | 46.49 | 10246.00 |
Nov 07, 2024 | 46.43 | 46.59 | 46.24 | 46.52 | 20221.00 |
Nov 06, 2024 | 45.72 | 46.62 | 45.72 | 46.41 | 37230.00 |
Nov 05, 2024 | 44.92 | 45.17 | 44.85 | 45.11 | 28028.00 |
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 |
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
47.81
Maximum
Nov 21 2024
34.51
Average
37.54
Median