iShares MSCI Global Gold Miners ETF (RING)

76.40
+1.21 (1.61%)
NASDAQ · Last Trade: Nov 6th, 4:27 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Global Gold Miners ETF (RING)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202675.6476.7672.0975.19749,38075.19
11/04/202671.3674.2571.0073.94488,16673.94
11/03/202668.7568.7567.1567.461,055,17267.46
11/02/202668.5369.7668.3968.80422,20368.80
10/30/202668.0568.1965.6466.85539,76366.85
10/29/202671.4671.4770.3470.85119,22270.85
10/28/202672.3873.2071.5873.16414,23973.16
10/27/202670.8072.4770.4472.40254,23372.40
10/26/202670.1670.6768.6470.44692,63770.44
10/23/202670.5471.1568.6069.601,451,45069.60
10/22/202673.1173.1170.8071.42297,04371.42
10/21/202676.1876.1874.6175.62323,08975.62
10/20/202675.0777.2274.3475.42224,52475.42
10/19/202676.4776.9075.8375.90141,32475.90
10/16/202676.0478.0875.8676.78162,03876.78
10/15/202673.9676.0973.2776.05283,30476.05
10/14/202674.1674.5771.7772.65277,73072.65
10/13/202677.8977.9375.3176.08365,76976.08
10/12/202677.2577.5376.8977.32109,07877.32
10/09/202677.4278.3777.2178.05343,54678.05
10/08/202674.5376.1174.5375.89264,91275.89
10/07/202674.3775.4573.6074.60322,95674.60
10/06/202676.6877.7775.6777.12835,22177.12
10/05/202676.6676.9875.0476.41221,79876.41
10/02/202676.8977.4475.6176.69228,76976.69
10/01/202676.6076.8475.6975.93493,67875.93
9/30/202678.0578.2376.5976.61378,04376.61
9/29/202677.6578.0276.7777.76349,02177.76
9/28/202676.9078.0876.1276.77254,61776.77
9/25/202681.0381.5880.0081.35155,59081.35
9/24/202681.2781.2779.4280.59328,99680.59
9/23/202683.3683.3681.3681.90399,11381.90
9/22/202682.9086.2682.9085.84308,25585.84
9/21/202684.1684.2782.2783.06513,49283.06
9/18/202684.3184.5182.8884.09533,07984.09
9/17/202684.3585.1283.2384.35798,95984.35
9/16/202684.4884.4880.3981.581,706,67181.58
9/15/202683.1583.2881.5082.62870,51482.62
9/14/202682.8083.6981.7282.92624,26482.92
9/11/202686.5787.1384.8985.47915,24985.47
9/10/202684.8385.6884.0084.56398,03284.56
9/09/202688.0889.0886.8187.27303,96087.27
9/08/202686.9088.0285.3386.40230,90186.40
9/04/202686.9088.1786.4087.401,122,83687.40
9/03/202688.2789.2786.8789.09664,65889.09
9/02/202684.8886.6084.3485.522,756,22785.52
9/01/202683.4686.0882.9683.12921,33183.12
8/31/202687.2887.5485.0586.52437,76386.52
8/28/202691.3991.6486.6787.46716,88487.46
8/27/202689.9691.3789.2891.00768,41391.00
8/26/202691.4291.9090.1990.35449,79990.35
8/25/202690.0293.2689.7193.17514,57293.17
8/24/202691.5892.2289.6091.241,065,27991.24
8/21/202690.3091.1289.6590.851,231,00890.85
8/20/202684.3087.8184.3087.721,259,15187.72
8/19/202681.7985.3781.7985.10417,42785.10
8/18/202679.0779.7977.6777.701,404,89377.70
8/17/202679.2880.9878.9280.28849,93480.28
8/14/202677.8379.3477.8178.46189,02978.46
8/13/202677.8977.8975.9076.642,537,65176.64
8/12/202680.5380.5378.7179.09818,90779.09
8/11/202677.8278.8077.5078.13285,70278.13
8/10/202677.4878.6475.8178.38268,89778.38
8/07/202677.0078.3076.7478.02382,63778.02