iShares MSCI Global Gold Miners ETF (RING)

80.91
-4.47 (-5.24%)
NASDAQ · Last Trade: Mar 16th, 3:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202684.8684.9780.6080.91413,77380.91
3/12/202686.7786.8584.7885.38756,18785.38
3/11/202687.3487.5685.1787.01268,31487.01
3/10/202689.2690.7088.7088.99357,23888.99
3/09/202684.9188.1082.7487.97419,89887.97
3/06/202685.6187.9784.6687.20249,76187.20
3/05/202689.4889.4885.5787.22718,23087.22
3/04/202692.9393.0090.0091.08289,80891.08
3/03/202692.8492.8488.2290.421,181,56190.42
3/02/2026100.05100.4195.8699.05418,14099.05
2/27/202698.5499.6198.1799.42543,28099.42
2/26/202694.7097.7093.7097.54245,88997.54
2/25/202696.0896.9495.0595.40225,94595.40
2/24/202692.1195.8091.4195.25235,95295.25
2/23/202692.4294.8192.3694.55688,17094.55
2/20/202689.7391.3487.8291.11468,18791.11
2/19/202687.9990.3087.5690.30292,37890.30
2/18/202688.0589.6587.4788.70480,18088.70
2/17/202686.0087.1984.1186.47301,15386.47
2/13/202686.1489.5485.5389.33305,47589.33
2/12/202689.8590.6484.5184.59361,27984.59
2/11/202690.1790.9987.8090.56360,59090.56
2/10/202687.5188.8587.1388.31211,84788.31
2/09/202684.4187.8884.2687.80259,33087.80
2/06/202681.0983.4981.0983.10333,43983.10
2/05/202681.1983.1078.6978.79588,40678.79
2/04/202686.6186.6181.1984.30527,42884.30
2/03/202685.3385.8682.1184.391,779,38084.39
2/02/202680.1683.0579.2680.83669,42280.83
1/30/202684.7486.8279.6880.761,431,85880.76
1/29/202698.0098.0090.1792.661,550,55692.66
1/28/202695.0096.6993.6896.64672,23196.64
1/27/202692.3393.7289.3793.68584,02993.68
1/26/202694.4295.9592.0992.121,062,33992.12
1/23/202690.3891.8689.5091.41480,79891.41
1/22/202686.2890.4286.2889.72540,16489.72
1/21/202689.6589.6585.7486.28973,84786.28
1/20/202686.5287.7586.1487.57670,76887.57
1/16/202683.0183.4081.1083.13343,49583.13
1/15/202682.6684.0082.0283.45253,83183.45
1/14/202684.5984.5982.0583.33667,83083.33
1/13/202683.4784.3582.8183.01381,01783.01
1/12/202681.7483.2081.7182.34749,07382.34
1/09/202678.8479.8378.3379.48313,00079.48
1/08/202676.6478.5876.3278.47201,19178.47
1/07/202677.0578.3375.7378.24381,85378.24
1/06/202676.8479.1876.7079.15468,31579.15
1/05/202675.2077.8275.1176.05504,65376.05
1/02/202675.0075.0071.6173.56821,85473.56
12/31/202574.3275.2273.6473.64263,47173.64
12/30/202575.3375.6274.2574.83382,26474.83
12/29/202574.7675.0172.6673.47542,47073.47
12/26/202578.0478.7077.1378.62296,49478.62
12/24/202577.3477.4375.8777.05176,34477.05
12/23/202577.8477.8476.2677.50336,65477.50
12/22/202576.8278.0576.4677.47411,17177.47
12/19/202572.9275.4272.9274.74641,10274.74
12/18/202572.4573.9372.1572.79404,29772.79
12/17/202572.9973.4471.5072.592,459,97072.59
12/16/202572.5873.3871.1672.00326,40672.00