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 28, 2010	28.29	28.80	28.14	28.29	449,630	-0.45(-1.57%)
May 27, 2010	28.20	28.78	28.18	28.74	365,962	+1.25(+4.55%)
May 26, 2010	27.81	28.18	27.42	27.49	399,211	-0.04(-0.16%)
May 25, 2010	26.55	27.53	26.44	27.53	722,822	+0.23(+0.83%)
May 24, 2010	27.99	27.99	27.30	27.31	405,329	-0.56(-2.02%)
May 21, 2010	26.83	27.98	26.47	27.87	875,822	+0.53(+1.94%)
May 20, 2010	27.39	27.97	27.27	27.34	970,142	-1.31(-4.57%)
May 19, 2010	29.10	29.17	28.10	28.65	894,761	-0.47(-1.61%)
May 18, 2010	29.70	30.01	29.04	29.12	539,248	-0.26(-0.89%)
May 17, 2010	29.83	29.93	28.77	29.38	503,689	-0.38(-1.28%)
May 14, 2010	29.77	30.17	29.31	29.77	451,580	-0.55(-1.80%)
May 13, 2010	30.58	30.78	30.23	30.31	285,331	-0.32(-1.05%)
May 12, 2010	30.30	30.70	30.28	30.63	712,819	+0.48(+1.58%)
May 11, 2010	30.44	30.59	30.08	30.16	115	+0.01(+0.03%)
May 10, 2010	29.85	30.21	29.78	30.15	2,201,235	+1.35(+4.70%)
May 07, 2010	29.09	29.64	28.36	28.79	938,346	+5.77(+25.07%)
May 06, 2010	23.02	30.89	22.83	23.02	402	-7.21(-23.85%)
May 05, 2010	30.30	30.77	29.91	30.23	764,012	-0.62(-2.00%)
May 04, 2010	31.33	31.34	30.55	30.85	1,085,618	-0.84(-2.66%)

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.