iShares North American Natural Resources ETF

IGE
🏛️ usa →
49.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 49.22 49.88 49.22 49.60 0.0M
2025-09-25 48.80 49.20 48.72 49.13 0.0M
2025-09-24 49.04 49.34 48.87 48.87 0.0M
2025-09-23 48.52 49.37 48.52 48.90 0.2M
2025-09-22 48.18 48.49 47.98 48.36 0.1M
2025-09-19 48.25 48.26 47.96 48.16 0.0M
2025-09-18 48.30 48.33 47.83 48.24 0.1M
2025-09-17 48.10 48.71 48.00 48.22 0.0M
2025-09-16 48.07 48.32 47.96 48.21 0.1M
2025-09-15 48.21 48.31 47.98 48.20 0.1M
2025-09-12 48.56 48.64 48.11 48.12 0.0M
2025-09-11 47.98 48.42 47.98 48.42 0.0M
2025-09-10 47.56 48.18 47.56 48.18 0.0M
2025-09-09 47.63 47.97 47.40 47.42 0.1M
2025-09-08 47.60 47.63 47.05 47.42 0.1M
2025-09-05 47.59 47.77 47.08 47.38 0.1M
2025-09-04 47.30 47.73 47.27 47.67 0.1M
2025-09-03 47.95 48.21 47.34 47.51 0.1M
2025-09-02 47.92 48.13 47.59 48.13 0.2M
2025-08-29 47.67 48.07 47.67 47.99 0.1M
2025-08-28 47.44 47.70 47.17 47.67 0.2M
2025-08-27 46.95 47.45 46.95 47.35 0.1M
2025-08-26 46.81 47.06 46.74 47.05 0.2M
2025-08-25 46.88 47.04 46.86 46.95 0.1M
2025-08-22 46.03 47.00 46.03 46.91 0.1M
2025-08-21 45.45 46.02 45.45 45.98 0.2M
2025-08-20 45.31 45.70 45.30 45.56 0.1M
2025-08-19 45.38 45.45 45.07 45.21 0.1M
2025-08-18 45.63 45.63 45.23 45.38 0.1M
2025-08-15 45.67 45.96 45.52 45.64 0.2M
2025-08-14 45.75 45.75 45.37 45.67 0.2M
2025-08-13 45.58 45.87 45.39 45.87 0.1M
2025-08-12 45.18 45.58 45.17 45.46 0.1M
2025-08-11 45.31 45.45 44.98 45.07 0.0M
2025-08-08 45.36 45.66 45.30 45.38 0.1M
2025-08-07 45.39 45.59 45.11 45.13 0.0M
2025-08-06 45.39 45.62 44.89 44.99 0.1M
2025-08-05 44.89 45.23 44.67 45.20 0.1M
2025-08-04 44.61 45.01 44.61 44.95 0.1M
2025-08-01 44.78 44.79 44.36 44.55 0.1M
2025-07-31 45.11 45.46 45.01 45.08 0.0M
2025-07-30 45.84 45.84 45.08 45.31 0.1M
2025-07-29 45.78 46.07 45.71 46.07 0.0M
2025-07-28 45.81 45.81 45.61 45.76 0.0M
2025-07-25 45.75 45.75 45.46 45.64 0.1M
2025-07-24 45.31 45.75 45.22 45.64 0.1M
2025-07-23 45.07 45.53 45.07 45.50 0.1M
2025-07-22 44.82 45.13 44.82 45.04 0.1M
2025-07-21 44.93 45.00 44.45 44.50 0.1M
2025-07-18 45.01 45.27 44.68 44.79 0.3M
2025-07-17 44.60 44.96 44.47 44.88 0.1M
2025-07-16 45.07 45.07 44.46 44.69 0.0M
2025-07-15 45.60 45.70 44.91 44.96 0.1M
2025-07-14 45.80 45.80 45.47 45.64 0.1M
2025-07-11 45.71 46.02 45.55 45.92 0.1M
2025-07-10 45.39 45.75 45.20 45.74 0.1M
2025-07-09 45.44 45.54 45.25 45.36 0.0M
2025-07-08 44.91 45.62 44.91 45.46 0.1M
2025-07-07 45.12 45.12 44.57 44.95 0.1M
2025-07-03 45.21 45.36 45.13 45.29 0.1M
2025-07-02 44.83 45.24 44.54 45.22 0.1M
2025-07-01 44.40 44.73 44.07 44.55 0.1M
2025-06-30 44.16 44.39 44.09 44.25 0.1M
2025-06-27 44.61 44.61 43.96 44.23 0.1M
2025-06-26 44.01 44.69 44.01 44.63 0.1M
2025-06-25 44.20 44.20 43.88 43.89 0.0M
2025-06-24 44.09 44.48 44.00 44.21 0.1M
2025-06-23 45.51 45.51 44.48 44.55 0.1M
2025-06-20 45.22 45.26 44.99 45.15 0.1M
2025-06-18 45.47 45.58 45.00 45.03 0.1M
2025-06-17 45.46 45.64 45.30 45.35 0.1M
2025-06-16 45.14 45.54 45.01 45.17 0.1M
2025-06-13 45.50 45.63 45.04 45.50 0.3M
2025-06-12 44.42 44.98 44.42 44.98 0.1M
2025-06-11 44.14 44.67 44.14 44.62 0.1M
2025-06-10 44.09 44.35 44.09 44.18 0.0M
2025-06-09 43.79 44.19 43.69 43.81 0.1M
2025-06-06 43.61 43.86 43.61 43.69 0.0M
2025-06-05 43.57 43.61 43.28 43.33 0.1M
2025-06-04 43.86 44.00 43.27 43.30 0.1M
2025-06-03 43.30 43.93 43.11 43.78 0.1M
2025-06-02 43.31 43.38 42.95 43.38 0.1M
2025-05-30 42.64 42.75 42.32 42.69 0.0M
2025-05-29 42.89 42.90 42.62 42.90 0.0M
2025-05-28 43.35 43.36 42.64 42.72 0.0M
2025-05-27 43.11 43.25 42.95 43.17 0.1M
2025-05-23 42.27 42.94 42.27 42.84 0.0M
2025-05-22 42.45 42.73 42.16 42.52 0.0M
2025-05-21 43.01 43.11 42.67 42.67 0.0M
2025-05-20 43.21 43.39 43.15 43.22 0.1M
2025-05-19 43.23 43.32 43.12 43.30 0.1M
2025-05-16 43.47 43.54 43.12 43.53 0.1M
2025-05-15 43.00 43.56 43.00 43.55 0.1M
2025-05-14 43.40 43.45 43.24 43.39 0.0M
2025-05-13 43.33 43.87 43.33 43.65 0.1M
2025-05-12 43.87 43.87 42.96 43.19 0.1M
2025-05-09 42.63 42.76 42.33 42.70 0.0M
2025-05-08 42.25 42.73 42.17 42.25 0.0M
2025-05-07 42.07 42.10 41.69 41.93 0.1M
2025-05-06 42.00 42.16 41.72 41.98 0.1M
2025-05-05 41.93 42.03 41.60 41.85 0.2M
2025-05-02 42.23 42.30 41.72 42.29 0.2M
2025-05-01 41.49 42.11 41.49 41.71 0.1M
2025-04-30 41.83 41.84 41.26 41.70 0.1M
2025-04-29 42.35 42.61 42.24 42.40 0.0M
2025-04-28 42.46 42.65 42.21 42.56 0.1M
2025-04-25 42.19 42.28 41.93 42.27 0.0M
2025-04-24 41.87 42.47 41.87 42.41 0.0M
2025-04-23 42.07 42.19 41.47 41.59 0.1M
2025-04-22 41.34 41.99 41.34 41.71 0.1M
2025-04-21 41.56 41.56 40.54 40.92 0.1M
2025-04-17 41.65 42.17 41.65 41.75 0.1M
2025-04-16 41.09 41.68 40.97 41.17 0.1M
2025-04-15 41.02 41.35 40.80 40.83 0.1M
2025-04-14 41.25 41.25 40.44 40.87 0.1M
2025-04-11 39.62 40.87 39.32 40.61 0.1M
2025-04-10 40.50 40.50 38.79 39.34 0.1M
2025-04-09 37.90 41.55 37.56 41.17 0.1M
2025-04-08 40.41 40.41 37.68 38.21 0.2M
2025-04-07 38.20 40.62 37.56 39.13 0.4M
2025-04-04 41.62 41.62 39.34 39.49 0.1M
2025-04-03 43.97 44.37 43.09 43.09 0.1M
2025-04-02 45.46 46.05 45.38 46.01 0.1M
2025-04-01 45.42 45.81 45.05 45.79 0.1M
2025-03-31 44.93 45.65 44.93 45.47 0.1M
2025-03-28 45.58 45.58 44.97 45.13 0.0M
2025-03-27 45.74 45.94 45.40 45.56 0.1M
2025-03-26 46.10 46.36 45.77 45.84 0.0M
2025-03-25 45.79 45.99 45.79 45.88 0.0M
2025-03-24 45.22 45.82 45.22 45.63 0.1M
2025-03-21 45.26 45.26 44.79 45.04 0.1M
2025-03-20 45.16 45.57 45.03 45.46 0.1M
2025-03-19 44.75 45.56 44.75 45.38 0.2M
2025-03-18 44.89 44.89 44.43 44.74 0.2M
2025-03-17 44.14 45.03 44.14 44.89 0.0M
2025-03-14 43.42 44.16 43.29 44.13 0.0M
2025-03-13 43.17 43.62 42.86 43.08 0.0M
2025-03-12 43.15 43.58 42.92 43.26 0.1M
2025-03-11 43.07 43.33 42.66 42.94 0.1M
2025-03-10 42.94 43.36 42.52 42.90 0.1M
2025-03-07 42.68 43.34 42.55 43.06 0.1M
2025-03-06 42.52 42.87 42.30 42.60 0.1M
2025-03-05 42.44 42.90 42.02 42.80 0.1M
2025-03-04 42.76 43.30 41.97 42.63 0.1M
2025-03-03 44.73 44.93 42.82 43.13 0.1M
2025-02-28 43.77 44.52 43.77 44.49 0.1M
2025-02-27 44.25 44.47 43.91 43.92 0.1M
2025-02-26 44.14 44.26 43.94 44.06 0.0M
2025-02-25 44.52 44.61 43.66 44.07 0.0M
2025-02-24 44.77 44.82 44.46 44.59 0.0M
2025-02-21 45.61 45.61 44.64 44.64 0.1M
2025-02-20 45.57 45.76 45.38 45.75 0.0M
2025-02-19 45.53 45.81 45.42 45.52 0.0M
2025-02-18 45.24 45.69 44.90 45.50 0.1M
2025-02-14 45.34 45.54 44.95 44.96 0.1M
2025-02-13 44.68 45.21 44.68 45.16 0.0M
2025-02-12 45.07 45.28 44.62 44.66 0.0M
2025-02-11 45.46 45.66 45.18 45.41 0.1M
2025-02-10 44.99 45.33 44.88 45.29 0.0M
2025-02-07 44.82 44.85 44.48 44.50 0.1M
2025-02-06 45.31 45.43 44.32 44.60 0.1M
2025-02-05 44.83 45.14 44.80 45.07 0.0M
2025-02-04 43.91 44.86 43.91 44.80 0.1M
2025-02-03 43.66 44.19 43.49 43.98 0.1M
2025-01-31 44.95 44.95 43.86 43.91 0.1M
2025-01-30 44.80 45.08 44.64 44.91 0.0M
2025-01-29 44.43 44.74 44.41 44.58 0.0M
2025-01-28 44.96 44.96 44.31 44.52 0.0M
2025-01-27 45.11 45.15 44.60 44.79 0.2M
2025-01-24 45.79 45.79 45.43 45.48 0.0M
2025-01-23 45.71 45.85 45.48 45.71 0.1M
2025-01-22 46.20 46.20 45.61 45.62 0.0M
2025-01-21 46.30 46.49 46.09 46.27 0.1M
2025-01-17 45.83 46.28 45.83 46.16 0.1M
2025-01-16 45.65 45.80 45.50 45.79 0.2M
2025-01-15 45.47 45.73 45.37 45.63 0.0M
2025-01-14 44.52 45.05 44.52 45.03 0.1M
2025-01-13 44.01 44.74 44.01 44.49 0.1M
2025-01-10 44.57 44.77 43.87 43.98 0.1M
2025-01-08 43.63 44.01 43.59 44.01 0.1M
2025-01-07 43.74 44.04 43.61 43.80 0.1M
2025-01-06 43.80 44.08 43.41 43.50 0.1M
2025-01-03 43.55 43.64 43.33 43.55 0.0M
2025-01-02 43.07 43.52 43.02 43.29 0.1M