Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Resources North American Ishares ETF (NY: IGE )

46.49 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.489 9.572 9.489 9.557 136,168 +0.07(+0.72%)
Aug 29, 2002 9.483 9.493 9.483 9.489 72,505 -0.16(-1.70%)
Aug 28, 2002 9.689 9.689 9.653 9.653 17,684 -0.13(-1.35%)
Aug 27, 2002 9.907 9.907 9.783 9.785 71,620 -0.06(-0.64%)
Aug 26, 2002 9.709 9.856 9.709 9.848 1,132,670 +0.15(+1.57%)
Aug 23, 2002 9.760 9.760 9.676 9.696 136,168 -0.09(-0.89%)
Aug 22, 2002 9.783 9.783 9.783 9.783 2,652 +0.12(+1.26%)
Aug 21, 2002 9.518 9.661 9.518 9.661 133,515 +0.13(+1.38%)
Aug 20, 2002 9.557 9.557 9.528 9.529 38,020 -0.04(-0.46%)
Aug 16, 2002 9.647 9.664 9.574 9.574 13,263 -0.17(-1.74%)
Aug 15, 2002 9.636 9.750 9.610 9.743 88,420 +0.25(+2.65%)
Aug 14, 2002 9.360 9.492 9.256 9.492 41,557 +0.15(+1.66%)
Aug 13, 2002 9.404 9.440 9.337 9.337 12,378 -0.13(-1.40%)
Aug 12, 2002 9.347 9.469 9.347 9.469 13,263 +0.63(+7.07%)
Aug 07, 2002 8.844 8.844 8.844 8.844 884 -0.10(-1.14%)
Aug 06, 2002 8.957 8.957 8.946 8.946 3,536 +0.21(+2.39%)
Aug 05, 2002 8.737 8.737 8.737 8.737 19,452 -0.40(-4.39%)
Aug 02, 2002 9.138 9.138 9.138 9.138 0 +0.00(+0.00%)
Aug 01, 2002 9.138 9.138 9.138 9.138 884 -0.21(-2.30%)
Jul 31, 2002 9.234 9.353 9.234 9.353 5,305 +0.08(+0.88%)
Jul 30, 2002 9.291 9.344 9.272 9.272 3,536 -0.02(-0.21%)
Jul 29, 2002 9.291 9.291 9.291 9.291 884 +0.58(+6.62%)
Jul 26, 2002 8.714 8.725 8.703 8.714 5,305 -0.07(-0.82%)
Jul 25, 2002 8.799 8.861 8.786 8.786 6,189 +0.06(+0.63%)
Jul 24, 2002 8.165 8.731 8.154 8.731 5,305 +0.41(+4.89%)
Jul 23, 2002 8.550 8.550 8.324 8.324 13,263 -0.40(-4.54%)
Jul 22, 2002 8.578 8.720 8.575 8.720 2,652 -0.40(-4.34%)
Jul 19, 2002 9.483 9.483 9.455 9.116 4,421 -0.50(-5.23%)
Jul 17, 2002 9.760 9.760 9.619 9.619 2,652 -0.43(-4.31%)
Jul 12, 2002 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 11, 2002 10.12 10.12 10.05 10.05 9,726 -0.42(-4.00%)
Jul 10, 2002 10.47 10.47 10.47 10.47 884 -0.13(-1.20%)
Jul 09, 2002 10.60 10.60 10.60 10.60 884 -0.11(-1.02%)
Jul 08, 2002 10.78 10.78 10.71 10.71 1,768 +0.10(+0.93%)
Jul 05, 2002 10.56 10.61 10.56 10.61 4,421 +0.18(+1.68%)
Jul 04, 2002 10.46 10.46 10.40 10.43 12,378 +0.00(+0.00%)
Jul 03, 2002 10.46 10.46 10.40 10.43 12,378 -0.11(-1.08%)
Jul 02, 2002 10.68 10.68 10.55 10.55 4,421 -0.21(-1.99%)
Jul 01, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 28, 2002 10.76 10.76 10.76 10.76 0 +0.00(+0.00%)
Jun 27, 2002 10.76 10.76 10.76 10.76 3,536 +0.07(+0.62%)
Jun 26, 2002 10.70 10.70 10.69 10.69 2,652 -0.23(-2.07%)
Jun 25, 2002 10.92 10.92 10.92 10.92 884 +0.22(+2.04%)
Jun 21, 2002 10.81 10.81 10.70 10.70 2,652 -0.17(-1.56%)
Jun 20, 2002 10.87 10.87 10.87 10.87 2,652 -0.04(-0.37%)
Jun 19, 2002 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Jun 18, 2002 10.88 10.91 10.88 10.91 972,629 +0.04(+0.39%)
Jun 17, 2002 10.83 10.88 10.83 10.87 4,421 +0.28(+2.61%)
Jun 14, 2002 10.59 10.59 10.59 10.59 884 -0.11(-1.07%)
Jun 12, 2002 10.63 10.71 10.63 10.71 3,536 +0.10(+0.90%)
Jun 11, 2002 10.78 10.79 10.61 10.61 2,652 -0.14(-1.34%)
Jun 10, 2002 10.79 10.76 10.76 10.76 884 -0.10(-0.93%)
Jun 07, 2002 10.86 10.86 10.86 10.86 3,536 -0.04(-0.35%)
Jun 06, 2002 10.90 10.90 10.90 10.90 884 -0.11(-1.00%)
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.