Indicators

Natural Resources North American Ishares ETF (NY: IGE )

45.50 +0.83 (+1.86%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.62	21.78	21.36	21.63	390,100	-0.11(-0.51%)
May 28, 2020	22.15	22.31	21.65	21.74	251,063	-0.36(-1.63%)
May 27, 2020	22.08	22.10	21.46	22.10	702,111	+0.24(+1.10%)
May 26, 2020	22.07	22.07	21.79	21.86	287,108	+0.39(+1.82%)
May 22, 2020	21.54	21.57	21.22	21.47	167,300	-0.10(-0.46%)
May 21, 2020	21.87	21.94	21.39	21.57	281,981	-0.36(-1.62%)
May 20, 2020	21.76	22.07	21.76	21.93	260,806	+0.48(+2.26%)
May 19, 2020	21.88	21.88	21.44	21.44	467,914	-0.31(-1.43%)
May 18, 2020	21.53	21.86	21.38	21.75	374,182	+1.13(+5.48%)
May 15, 2020	20.46	20.84	20.34	20.62	482,100	+0.17(+0.83%)
May 14, 2020	19.97	20.57	19.61	20.45	582,120	+0.25(+1.24%)
May 13, 2020	20.84	20.84	20.01	20.20	557,820	-0.72(-3.44%)
May 12, 2020	21.38	21.48	20.91	20.92	271,658	-0.32(-1.51%)
May 11, 2020	21.36	21.44	21.09	21.24	324,757	-0.35(-1.62%)
May 08, 2020	21.34	21.60	21.24	21.59	175,800	+0.67(+3.20%)
May 07, 2020	20.79	21.20	20.79	20.92	988,913	+0.49(+2.40%)
May 06, 2020	20.95	21.05	20.43	20.43	378,603	-0.52(-2.48%)
May 05, 2020	21.37	21.58	20.86	20.95	410,400	+0.10(+0.48%)
May 04, 2020	20.24	20.88	20.12	20.85	416,719	+0.50(+2.46%)

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.