Natural Resources North American Ishares ETF (NY: IGE )

23.60 USD -0.23 (-0.97%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 23.38 23.89 23.38 23.83 223,386 +0.80(+3.47%)
Nov 23, 2020 22.40 23.04 22.40 23.03 279,447 +0.81(+3.65%)
Nov 20, 2020 22.21 22.33 22.13 22.22 114,500 -0.03(-0.13%)
Nov 19, 2020 21.91 22.27 21.75 22.25 184,232 +0.21(+0.95%)
Nov 18, 2020 22.70 22.71 22.04 22.04 216,696 -0.54(-2.39%)
Nov 17, 2020 22.15 22.59 22.06 22.58 195,395 +0.12(+0.53%)
Nov 16, 2020 22.06 22.46 21.98 22.46 223,696 +0.88(+4.08%)
Nov 13, 2020 21.22 21.64 21.22 21.58 175,200 +0.51(+2.42%)
Nov 12, 2020 21.45 21.54 20.91 21.07 378,659 -0.54(-2.50%)
Nov 11, 2020 21.83 21.83 21.45 21.61 236,064 -0.09(-0.41%)
Nov 10, 2020 21.47 21.70 21.29 21.70 335,999 +0.37(+1.73%)
Nov 09, 2020 21.10 21.74 21.00 21.33 393,115 +1.37(+6.86%)
Nov 06, 2020 20.27 20.41 19.91 19.96 283,100 -0.25(-1.24%)
Nov 05, 2020 20.04 20.45 20.04 20.21 191,404 +0.35(+1.76%)
Nov 04, 2020 20.02 20.24 19.56 19.86 229,497 -0.15(-0.75%)
Nov 03, 2020 20.17 20.19 19.90 20.01 409,961 +0.15(+0.76%)
Nov 02, 2020 19.54 19.98 19.37 19.86 417,930 +0.54(+2.80%)
Oct 30, 2020 19.17 19.33 18.92 19.32 604,100 +0.14(+0.73%)
Oct 29, 2020 18.62 19.25 18.52 19.18 434,389 +0.40(+2.13%)
Oct 28, 2020 19.10 19.12 18.74 18.78 457,644 -0.81(-4.13%)
Oct 27, 2020 19.69 19.74 19.51 19.59 287,685 -0.10(-0.51%)
Oct 26, 2020 20.00 20.03 19.53 19.69 429,397 -0.55(-2.72%)
Oct 23, 2020 20.41 20.44 20.12 20.24 346,800 -0.07(-0.34%)
Oct 22, 2020 19.82 20.34 19.78 20.31 215,136 +0.40(+2.01%)
Oct 21, 2020 20.06 20.23 19.91 19.91 249,295 -0.18(-0.90%)
Oct 20, 2020 19.98 20.21 19.97 20.09 322,916 +0.17(+0.85%)
Oct 19, 2020 20.33 20.41 19.91 19.92 351,010 -0.34(-1.68%)
Oct 16, 2020 20.48 20.52 20.25 20.26 360,400 -0.28(-1.36%)
Oct 15, 2020 20.17 20.54 20.05 20.54 348,513 +0.10(+0.49%)
Oct 14, 2020 20.42 20.77 20.42 20.44 416,591 +0.10(+0.49%)
Oct 13, 2020 20.46 20.52 20.27 20.34 471,501 -0.23(-1.09%)
Oct 12, 2020 20.51 20.61 20.43 20.57 297,972 +0.04(+0.17%)
Oct 09, 2020 20.74 20.85 20.45 20.53 281,000 -0.04(-0.19%)
Oct 08, 2020 20.08 20.57 20.08 20.57 454,833 +0.62(+3.11%)
Oct 07, 2020 19.86 19.98 19.73 19.95 323,100 +0.30(+1.53%)
Oct 06, 2020 20.20 20.32 19.63 19.65 1,177,628 -0.41(-2.04%)
Oct 05, 2020 19.74 20.06 19.74 20.06 198,347 +0.49(+2.50%)
Oct 02, 2020 19.10 19.69 19.10 19.57 788,900 +0.11(+0.57%)
Oct 01, 2020 19.71 19.83 19.40 19.46 646,950 -0.34(-1.72%)
Sep 30, 2020 19.85 20.03 19.71 19.80 215,463 -0.03(-0.15%)
Sep 29, 2020 20.17 20.17 19.70 19.83 140,651 -0.31(-1.54%)
Sep 28, 2020 20.06 20.29 20.02 20.14 216,242 +0.35(+1.77%)
Sep 25, 2020 19.57 19.90 19.50 19.79 895,500 +0.05(+0.25%)
Sep 24, 2020 19.48 19.97 19.28 19.74 240,462 +0.16(+0.82%)
Sep 23, 2020 20.46 20.51 19.58 19.58 286,264 -1.11(-5.36%)
Sep 22, 2020 20.71 20.98 20.58 20.69 129,217 +0.00(+0.00%)
Sep 21, 2020 21.07 21.07 20.45 20.69 193,776 -0.72(-3.36%)
Sep 18, 2020 21.73 21.73 21.36 21.41 124,200 -0.27(-1.25%)
Sep 17, 2020 21.43 21.68 21.17 21.68 222,812 -0.02(-0.09%)
Sep 16, 2020 21.41 21.97 21.26 21.70 234,205 +0.47(+2.21%)
Sep 15, 2020 21.47 21.59 21.20 21.23 130,307 -0.04(-0.19%)
Sep 14, 2020 21.10 21.37 21.09 21.27 110,380 +0.25(+1.19%)
Sep 11, 2020 21.02 21.14 20.86 21.02 225,900 +0.07(+0.33%)
Sep 10, 2020 21.61 21.61 20.93 20.95 340,541 -0.57(-2.65%)
Sep 09, 2020 21.35 21.64 21.31 21.52 163,433 +0.37(+1.75%)
Sep 08, 2020 21.40 21.46 21.02 21.15 194,818 -0.66(-3.03%)
Sep 04, 2020 22.11 22.11 21.47 21.81 187,900 -0.11(-0.50%)
Sep 03, 2020 22.15 22.35 21.72 21.92 247,606 -0.26(-1.17%)
Sep 02, 2020 22.07 22.19 21.88 22.18 339,980 +0.07(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.