iShares North American Na... (IGE)
CBOE: IGE
· Real-Time Price · USD
47.66
0.24 (0.51%)
At close: Sep 09, 2025, 10:36 AM
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 47.60 | 47.63 | 47.05 | 47.42 | 47.42 | 0.08% | 84,258 |
| Sep 5, 2025 | 47.59 | 47.77 | 47.08 | 47.38 | 47.38 | -0.61% | 94,630 |
| Sep 4, 2025 | 47.30 | 47.73 | 47.27 | 47.67 | 47.67 | 0.34% | 110,200 |
| Sep 3, 2025 | 47.95 | 48.21 | 47.34 | 47.51 | 47.51 | -1.29% | 105,700 |
| Sep 2, 2025 | 47.92 | 48.13 | 47.59 | 48.13 | 48.13 | 0.29% | 225,400 |
| Aug 29, 2025 | 47.67 | 48.07 | 47.67 | 47.99 | 47.99 | 0.67% | 105,500 |
| Aug 28, 2025 | 47.44 | 47.70 | 47.17 | 47.67 | 47.67 | 0.68% | 239,130 |
| Aug 27, 2025 | 46.95 | 47.45 | 46.95 | 47.35 | 47.35 | 0.64% | 101,800 |
| Aug 26, 2025 | 46.81 | 47.06 | 46.74 | 47.05 | 47.05 | 0.21% | 230,300 |
| Aug 25, 2025 | 46.88 | 47.04 | 46.86 | 46.95 | 46.95 | 0.09% | 76,900 |
| Aug 22, 2025 | 46.03 | 47.00 | 46.03 | 46.91 | 46.91 | 2.02% | 132,200 |
| Aug 21, 2025 | 45.45 | 46.02 | 45.45 | 45.98 | 45.98 | 0.92% | 202,100 |
| Aug 20, 2025 | 45.31 | 45.70 | 45.30 | 45.56 | 45.56 | 0.77% | 95,400 |
| Aug 19, 2025 | 45.38 | 45.45 | 45.07 | 45.21 | 45.21 | -0.37% | 67,600 |
| Aug 18, 2025 | 45.63 | 45.63 | 45.23 | 45.38 | 45.38 | -0.57% | 117,310 |
| Aug 15, 2025 | 45.67 | 45.96 | 45.52 | 45.64 | 45.64 | -0.07% | 167,100 |
| Aug 14, 2025 | 45.75 | 45.75 | 45.37 | 45.67 | 45.67 | -0.44% | 199,000 |
| Aug 13, 2025 | 45.58 | 45.87 | 45.39 | 45.87 | 45.87 | 0.90% | 142,028 |
| Aug 12, 2025 | 45.18 | 45.58 | 45.17 | 45.46 | 45.46 | 0.87% | 136,500 |
| Aug 11, 2025 | 45.31 | 45.45 | 44.98 | 45.07 | 45.07 | -0.68% | 48,400 |