MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGE — iShares North American Natural Resources ETF
Cboe BZXiShares North American Natural Resources ETF
$62.67
+0.35(+0.56%)
- O
- 62.02
- H
- 62.72
- L
- 62.02
- V
- 104.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.67
Period Return+50.25%
Period High$67.33
Period Low$41.26
Avg Daily Volume166.1K
Total Trading Days365
IGE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.02 | $62.72 | $62.02 | $62.67 | +$0.35 | +0.56% | 104,185 | $62.44 | $62.02 $62.72 |
| Oct 1, 2026 | $61.53 | $62.35 | $61.50 | $62.32 | +$0.69 | +1.12% | 359,476 | $62.12 | $61.50 $62.35 |
| Sep 30, 2026 | $62.22 | $62.31 | $61.60 | $61.63 | $-0.21 | -0.34% | 92,452 | $61.95 | $61.60 $62.31 |
| Sep 29, 2026 | $61.81 | $62.07 | $61.66 | $61.84 | $-0.43 | -0.69% | 112,784 | $61.77 | $61.66 $62.07 |
| Sep 28, 2026 | $62.72 | $62.72 | $62.23 | $62.27 | $-0.54 | -0.86% | 52,009 | $62.45 | $62.23 $62.72 |
| Sep 25, 2026 | $62.84 | $62.94 | $62.56 | $62.81 | $-0.34 | -0.54% | 70,988 | $62.77 | $62.56 $62.94 |
| Sep 24, 2026 | $63.62 | $63.62 | $63.10 | $63.15 | $-0.20 | -0.32% | 67,494 | $63.28 | $63.10 $63.62 |
| Sep 23, 2026 | $63.63 | $63.77 | $63.23 | $63.35 | $-0.22 | -0.35% | 80,305 | $63.48 | $63.23 $63.77 |
| Sep 22, 2026 | $63.11 | $63.97 | $63.08 | $63.57 | $-0.01 | -0.02% | 99,470 | $63.71 | $63.08 $63.97 |
| Sep 21, 2026 | $64.26 | $64.26 | $63.54 | $63.58 | $-1.07 | -1.66% | 193,934 | $63.72 | $63.54 $64.26 |
| Sep 18, 2026 | $65.17 | $65.17 | $64.54 | $64.65 | $-0.31 | -0.48% | 51,662 | $64.69 | $64.54 $65.17 |
| Sep 17, 2026 | $64.37 | $65.02 | $64.35 | $64.96 | +$0.74 | +1.15% | 192,003 | $64.76 | $64.35 $65.02 |
| Sep 16, 2026 | $65.67 | $65.67 | $63.76 | $64.22 | $-1.53 | -2.33% | 75,969 | $64.58 | $63.76 $65.67 |
| Sep 15, 2026 | $64.95 | $65.80 | $64.95 | $65.75 | +$0.67 | +1.03% | 450,857 | $65.54 | $64.95 $65.80 |
| Sep 14, 2026 | $66.02 | $66.02 | $64.94 | $65.08 | $-0.83 | -1.26% | 149,098 | $65.26 | $64.94 $66.02 |
| Sep 11, 2026 | $65.90 | $66.44 | $65.68 | $65.91 | +$0.18 | +0.27% | 165,926 | $65.87 | $65.68 $66.44 |
| Sep 10, 2026 | $66.70 | $66.70 | $65.46 | $65.73 | $-0.93 | -1.40% | 295,168 | $65.83 | $65.46 $66.70 |
| Sep 9, 2026 | $67.12 | $67.33 | $66.41 | $66.66 | +$0.31 | +0.47% | 197,016 | $66.76 | $66.41 $67.33 |
| Sep 8, 2026 | $66.31 | $67.00 | $66.20 | $66.35 | +$0.33 | +0.50% | 446,633 | $66.71 | $66.20 $67.00 |
| Sep 4, 2026 | $65.86 | $66.16 | $65.39 | $66.02 | $-0.51 | -0.77% | 154,786 | $65.99 | $65.39 $66.16 |
| Sep 3, 2026 | $66.97 | $67.09 | $66.46 | $66.53 | +$0.08 | +0.12% | 407,655 | $66.73 | $66.46 $67.09 |
| Sep 2, 2026 | $65.87 | $66.57 | $65.66 | $66.45 | +$0.58 | +0.88% | 180,220 | $66.26 | $65.66 $66.57 |
| Sep 1, 2026 | $65.85 | $66.01 | $65.61 | $65.87 | +$0.00 | +0.00% | 268,866 | $65.90 | $65.61 $66.01 |
| Aug 31, 2026 | $65.85 | $66.27 | $65.28 | $65.87 | +$0.58 | +0.89% | 174,132 | $65.74 | $65.28 $66.27 |
| Aug 28, 2026 | $65.99 | $65.99 | $65.07 | $65.29 | $-0.41 | -0.62% | 178,193 | $65.32 | $65.07 $65.99 |
| Aug 27, 2026 | $65.37 | $65.98 | $65.15 | $65.70 | +$0.05 | +0.08% | 106,125 | $65.55 | $65.15 $65.98 |
| Aug 26, 2026 | $65.03 | $66.14 | $65.03 | $65.65 | $-0.11 | -0.17% | 412,355 | $65.87 | $65.03 $66.14 |
| Aug 25, 2026 | $65.30 | $66.07 | $65.24 | $65.76 | $-0.34 | -0.51% | 245,530 | $65.92 | $65.24 $66.07 |
| Aug 24, 2026 | $66.39 | $66.56 | $65.59 | $66.10 | $-0.32 | -0.48% | 134,350 | $66.04 | $65.59 $66.56 |
| Aug 21, 2026 | $66.29 | $66.71 | $66.09 | $66.42 | +$0.59 | +0.90% | 134,487 | $66.45 | $66.09 $66.71 |