iShares North American Na... (IGE)
CBOE: IGE
· Real-Time Price · USD
49.15
-0.45 (-0.91%)
At close: Sep 29, 2025, 3:59 PM
IGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.75 | 49.75 | 48.99 | 49.15 | n/a | -0.91% | 66,380 |
| Sep 26, 2025 | 49.22 | 49.88 | 49.22 | 49.60 | 49.60 | 0.96% | 40,900 |
| Sep 25, 2025 | 48.80 | 49.20 | 48.72 | 49.13 | 49.13 | 0.53% | 31,629 |
| Sep 24, 2025 | 49.04 | 49.34 | 48.87 | 48.87 | 48.87 | -0.06% | 38,900 |
| Sep 23, 2025 | 48.52 | 49.37 | 48.52 | 48.90 | 48.90 | 1.12% | 227,104 |
| Sep 22, 2025 | 48.18 | 48.49 | 47.98 | 48.36 | 48.36 | 0.42% | 60,604 |
| Sep 19, 2025 | 48.25 | 48.26 | 47.96 | 48.16 | 48.16 | -0.17% | 44,600 |
| Sep 18, 2025 | 48.30 | 48.33 | 47.83 | 48.24 | 48.24 | 0.04% | 68,500 |
| Sep 17, 2025 | 48.10 | 48.71 | 48.00 | 48.22 | 48.22 | 0.02% | 47,800 |
| Sep 16, 2025 | 48.07 | 48.32 | 47.96 | 48.21 | 48.21 | 0.02% | 91,100 |
| Sep 15, 2025 | 48.21 | 48.31 | 47.98 | 48.20 | 47.90 | 0.17% | 74,539 |
| Sep 12, 2025 | 48.56 | 48.64 | 48.11 | 48.12 | 47.82 | -0.62% | 38,113 |
| Sep 11, 2025 | 47.98 | 48.42 | 47.98 | 48.42 | 48.12 | 0.50% | 38,700 |
| Sep 10, 2025 | 47.56 | 48.18 | 47.56 | 48.18 | 47.88 | 1.60% | 47,700 |
| Sep 9, 2025 | 47.63 | 47.97 | 47.40 | 47.42 | 47.12 | 0.00% | 83,421 |
| Sep 8, 2025 | 47.60 | 47.63 | 47.05 | 47.42 | 47.12 | 0.08% | 84,300 |
| Sep 5, 2025 | 47.59 | 47.77 | 47.08 | 47.38 | 47.09 | -0.61% | 94,630 |
| Sep 4, 2025 | 47.30 | 47.73 | 47.27 | 47.67 | 47.37 | 0.34% | 110,200 |
| Sep 3, 2025 | 47.95 | 48.21 | 47.34 | 47.51 | 47.21 | -1.29% | 105,700 |
| Sep 2, 2025 | 47.92 | 48.13 | 47.59 | 48.13 | 47.83 | 0.29% | 225,400 |