Historical Data for ISHARES TRUST (IGE)

$ 23.43   -0.13 (-0.55%) Volume: 127.74k 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 23.44 23.5505 23.30 23.43 127.74k -0.13 -0.55% 23.43 2.99m 537
11/25/20 23.68 23.70 23.42 23.56 181.36k -0.27 -1.13% 23.56 4.28m 759
11/24/20 23.38 23.89 23.38 23.83 223.39k 0.80 3.47% 23.83 5.3m 1,005
11/23/20 22.40 23.04 22.40 23.03 279.45k 0.81 3.65% 23.03 6.37m 1,259
11/20/20 22.21 22.33 22.13 22.22 114.57k -0.03 -0.13% 22.22 2.54m 549
11/19/20 21.91 22.27 21.75 22.25 184.23k 0.21 0.95% 22.25 4.06m 1,025
11/18/20 22.70 22.71 22.04 22.04 216.7k -0.54 -2.39% 22.04 4.86m 993
11/17/20 22.1501 22.59 22.06 22.58 195.4k 0.12 0.53% 22.58 4.39m 953
11/16/20 22.06 22.46 21.98 22.46 223.7k 0.88 4.08% 22.46 4.99m 898
11/13/20 21.22 21.635 21.22 21.58 175.25k 0.51 2.42% 21.58 3.77m 841
11/12/20 21.45 21.54 20.91 21.07 378.66k -0.54 -2.50% 21.07 8.03m 1,381
11/11/20 21.83 21.83 21.455 21.61 236.06k -0.09 -0.41% 21.61 5.1m 989
11/10/20 21.47 21.70 21.29 21.70 336k 0.37 1.73% 21.70 7.24m 1,495
11/09/20 21.10 21.74 21.00 21.33 393.12k 1.37 6.86% 21.33 8.39m 2,138
11/06/20 20.27 20.41 19.91 19.96 283.1k -0.25 -1.24% 19.96 5.72m 792
11/05/20 20.04 20.45 20.04 20.21 191.4k 0.35 1.76% 20.21 3.89m 936
11/04/20 20.02 20.24 19.56 19.86 229.5k -0.15 -0.75% 19.86 4.6m 1,285
11/03/20 20.17 20.19 19.90 20.01 409.96k 0.15 0.76% 20.01 8.22m 1,301
11/02/20 19.5387 19.975 19.37 19.86 417.93k 0.54 2.80% 19.86 8.27m 1,318
10/30/20 19.17 19.33 18.92 19.32 604.12k 0.14 0.73% 19.32 11.58m 1,596
10/29/20 18.62 19.25 18.52 19.18 434.39k 0.40 2.13% 19.18 8.26m 1,397
10/28/20 19.10 19.12 18.74 18.78 457.64k -0.81 -4.13% 18.78 8.65m 1,458