Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

26.62 +0.16 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.16 20.31 19.75 19.85 210,036 -0.57(-2.80%)
Sep 27, 2019 20.66 20.72 20.36 20.42 348,451 -0.55(-2.64%)
Sep 26, 2019 21.30 21.42 20.97 20.97 300,100 -0.29(-1.39%)
Sep 25, 2019 21.80 21.89 21.02 21.27 473,899 -0.65(-2.99%)
Sep 24, 2019 21.50 21.98 21.36 21.92 336,874 +0.27(+1.23%)
Sep 23, 2019 21.20 21.66 21.19 21.65 770,118 +0.38(+1.78%)
Sep 20, 2019 20.96 21.28 20.76 21.27 167,174 +0.41(+1.94%)
Sep 19, 2019 20.57 20.92 20.57 20.87 145,953 +0.39(+1.89%)
Sep 18, 2019 20.96 20.96 20.04 20.48 458,397 -0.37(-1.77%)
Sep 17, 2019 20.21 20.95 20.21 20.85 400,106 +0.69(+3.43%)
Sep 16, 2019 20.21 20.33 19.90 20.16 1,518,343 +0.38(+1.91%)
Sep 13, 2019 20.19 20.35 19.78 19.78 279,997 -0.38(-1.87%)
Sep 12, 2019 20.91 21.19 20.16 20.16 193,321 -0.27(-1.31%)
Sep 11, 2019 20.32 20.76 20.31 20.43 166,731 +0.15(+0.73%)
Sep 10, 2019 20.38 20.63 20.17 20.28 386,640 -0.20(-0.99%)
Sep 09, 2019 21.07 21.20 20.38 20.48 499,528 -0.47(-2.24%)
Sep 06, 2019 21.66 21.87 20.95 20.95 386,746 -0.61(-2.82%)
Sep 05, 2019 22.47 22.47 21.44 21.56 942,315 -1.17(-5.15%)
Sep 04, 2019 22.45 22.76 22.32 22.73 235,866 +0.31(+1.40%)
Sep 03, 2019 22.47 22.69 22.29 22.42 352,766 +0.28(+1.25%)
Aug 30, 2019 21.98 22.33 21.77 22.14 212,629 +0.18(+0.84%)
Aug 29, 2019 22.57 22.57 21.82 21.96 491,749 -0.65(-2.86%)
Aug 28, 2019 22.73 22.85 22.31 22.60 303,209 -0.05(-0.20%)
Aug 27, 2019 21.97 22.69 21.94 22.65 388,905 +0.72(+3.28%)
Aug 26, 2019 22.03 22.25 21.76 21.93 302,433 -0.01(-0.04%)
Aug 23, 2019 21.27 21.98 21.25 21.94 451,728 +0.83(+3.93%)
Aug 22, 2019 21.16 21.30 21.05 21.11 333,361 -0.15(-0.69%)
Aug 21, 2019 21.21 21.37 21.15 21.26 219,752 -0.09(-0.43%)
Aug 20, 2019 20.86 21.47 20.86 21.35 473,647 +0.68(+3.30%)
Aug 19, 2019 20.62 21.04 20.36 20.67 1,294,849 -0.33(-1.58%)
Aug 16, 2019 21.04 21.15 20.85 21.00 250,381 -0.19(-0.91%)
Aug 15, 2019 20.96 21.30 20.76 21.19 266,775 +0.24(+1.14%)
Aug 14, 2019 21.16 21.43 20.95 20.95 476,749 +0.06(+0.31%)
Aug 13, 2019 21.61 21.61 20.43 20.89 373,784 -0.44(-2.07%)
Aug 12, 2019 21.73 21.85 21.30 21.33 265,690 -0.21(-0.98%)
Aug 09, 2019 21.75 21.86 21.52 21.54 238,448 -0.30(-1.39%)
Aug 08, 2019 21.52 21.90 21.22 21.85 270,546 +0.23(+1.07%)
Aug 07, 2019 21.74 22.15 21.55 21.62 684,229 +0.54(+2.58%)
Aug 06, 2019 20.93 21.19 20.78 21.07 245,233 +0.07(+0.35%)
Aug 05, 2019 20.69 21.27 20.69 21.00 714,930 +0.71(+3.50%)
Aug 02, 2019 20.17 20.54 20.10 20.29 167,282 +0.00(+0.00%)
Aug 01, 2019 18.98 20.40 18.90 20.29 199,427 +0.96(+4.96%)
Jul 31, 2019 20.23 20.29 19.27 19.33 405,250 -0.93(-4.60%)
Jul 30, 2019 20.32 20.40 20.21 20.26 77,771 +0.01(+0.05%)
Jul 29, 2019 19.98 20.25 19.85 20.25 116,010 +0.42(+2.14%)
Jul 26, 2019 20.10 20.23 19.81 19.83 118,790 -0.16(-0.78%)
Jul 25, 2019 20.27 20.35 19.92 19.98 191,464 -0.45(-2.21%)
Jul 24, 2019 20.38 20.51 20.25 20.44 305,880 +0.21(+1.05%)
Jul 23, 2019 20.41 20.58 20.07 20.22 145,311 -0.17(-0.81%)
Jul 22, 2019 20.45 20.57 20.33 20.39 363,090 -0.02(-0.09%)
Jul 19, 2019 20.59 20.63 20.14 20.41 340,748 -0.24(-1.16%)
Jul 18, 2019 19.80 20.65 19.62 20.65 334,235 +0.83(+4.19%)
Jul 17, 2019 19.27 19.86 19.27 19.82 162,177 +0.63(+3.27%)
Jul 16, 2019 19.21 19.39 19.14 19.19 130,335 -0.18(-0.90%)
Jul 15, 2019 19.27 19.45 19.22 19.37 112,585 +0.04(+0.19%)
Jul 12, 2019 19.23 19.39 19.13 19.33 96,008 +0.18(+0.91%)
Jul 11, 2019 19.31 19.42 19.02 19.15 611,372 -0.17(-0.86%)
Jul 10, 2019 19.13 19.35 19.02 19.32 127,154 +0.45(+2.39%)
Jul 09, 2019 18.60 18.87 18.57 18.87 194,198 +0.18(+0.94%)
Jul 08, 2019 18.78 18.87 18.56 18.69 271,401 -0.03(-0.15%)
Jul 05, 2019 18.46 18.77 18.15 18.72 403,127 -0.16(-0.83%)
Jul 03, 2019 18.90 18.92 18.65 18.88 207,204 +0.08(+0.44%)
Jul 02, 2019 18.29 18.88 18.24 18.80 372,125 +0.71(+3.92%)
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.