Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

25.20 +0.44 (+1.78%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.18 17.18 17.18 0 +0.03(+0.16%)
Dec 28, 2017 17.06 17.22 17.04 17.15 2,402,708 +0.06(+0.37%)
Dec 27, 2017 17.26 17.26 17.03 17.09 297,488 -0.16(-0.95%)
Dec 26, 2017 16.92 17.26 16.72 17.25 383,206 +0.44(+2.61%)
Dec 22, 2017 16.74 16.84 16.71 16.81 168,113 +0.12(+0.71%)
Dec 21, 2017 16.58 16.76 16.51 16.70 446,273 +0.11(+0.66%)
Dec 20, 2017 16.34 16.60 16.34 16.59 305,606 +0.27(+1.68%)
Dec 19, 2017 16.32 16.38 16.19 16.31 321,384 +0.02(+0.14%)
Dec 18, 2017 16.21 16.33 16.16 16.29 600,520 +0.29(+1.82%)
Dec 15, 2017 16.15 16.17 15.93 16.00 464,525 -0.01(-0.06%)
Dec 14, 2017 16.02 16.07 15.83 16.01 286,110 -0.10(-0.62%)
Dec 13, 2017 15.56 16.18 15.55 16.11 452,659 +0.53(+3.38%)
Dec 12, 2017 15.56 15.59 15.46 15.58 119,068 +0.01(+0.06%)
Dec 11, 2017 15.69 15.82 15.55 15.57 167,758 -0.13(-0.81%)
Dec 08, 2017 15.68 15.83 15.65 15.70 209,231 +0.05(+0.35%)
Dec 07, 2017 15.53 15.72 15.48 15.64 259,065 -0.05(-0.29%)
Dec 06, 2017 15.84 15.91 15.67 15.69 1,102,088 -0.22(-1.37%)
Dec 05, 2017 16.05 16.11 15.87 15.91 591,174 -0.25(-1.57%)
Dec 04, 2017 16.28 16.28 16.15 16.16 207,787 -0.24(-1.44%)
Dec 01, 2017 16.33 16.56 16.27 16.40 456,302 +0.11(+0.67%)
Nov 30, 2017 16.33 16.43 16.25 16.29 797,984 -0.14(-0.83%)
Nov 29, 2017 16.67 16.67 16.35 16.43 1,120,387 -0.29(-1.74%)
Nov 28, 2017 16.81 16.83 16.68 16.72 697,951 -0.05(-0.27%)
Nov 27, 2017 16.77 16.78 16.64 16.76 394,662 +0.14(+0.82%)
Nov 24, 2017 16.67 16.77 16.59 16.63 289,678 -0.06(-0.38%)
Nov 22, 2017 16.49 16.75 16.46 16.69 638,925 +0.24(+1.44%)
Nov 21, 2017 16.45 16.53 16.42 16.45 122,122 +0.10(+0.61%)
Nov 20, 2017 16.48 16.50 16.33 16.35 290,800 -0.24(-1.42%)
Nov 17, 2017 16.43 16.63 16.42 16.59 272,395 +0.18(+1.11%)
Nov 16, 2017 16.38 16.43 16.34 16.41 120,334 +0.02(+0.11%)
Nov 15, 2017 16.46 16.46 16.35 16.39 255,616 +0.01(+0.06%)
Nov 14, 2017 16.37 16.48 16.25 16.38 461,945 +0.00(+0.00%)
Nov 13, 2017 16.43 16.49 16.36 16.38 284,128 -0.04(-0.22%)
Nov 10, 2017 16.57 16.61 16.37 16.42 274,756 -0.15(-0.93%)
Nov 09, 2017 16.59 16.64 16.53 16.57 442,287 +0.03(+0.17%)
Nov 08, 2017 16.53 16.64 16.43 16.54 614,921 +0.14(+0.83%)
Nov 07, 2017 16.53 16.53 16.33 16.41 203,284 -0.15(-0.88%)
Nov 06, 2017 16.23 16.58 16.23 16.55 589,778 +0.30(+1.85%)
Nov 03, 2017 16.40 16.45 16.13 16.25 303,565 -0.09(-0.56%)
Nov 02, 2017 16.32 16.49 16.32 16.34 203,933 -0.01(-0.06%)
Nov 01, 2017 16.35 16.55 16.27 16.35 189,098 +0.05(+0.28%)
Oct 31, 2017 16.44 16.46 16.26 16.31 417,397 -0.24(-1.43%)
Oct 30, 2017 16.34 16.59 16.33 16.54 279,017 +0.20(+1.22%)
Oct 27, 2017 16.18 16.43 16.18 16.34 552,363 +0.16(+1.01%)
Oct 26, 2017 16.52 16.63 16.14 16.18 4,122,538 -0.39(-2.36%)
Oct 25, 2017 16.73 16.75 16.47 16.57 1,221,687 -0.14(-0.82%)
Oct 24, 2017 16.93 16.68 16.71 775,626 -0.24(-1.39%)
Oct 23, 2017 16.97 17.07 16.88 16.94 205,775 -0.10(-0.59%)
Oct 20, 2017 17.07 17.18 17.03 17.04 191,391 -0.17(-1.00%)
Oct 19, 2017 17.25 17.33 17.18 17.22 76,087 +0.08(+0.48%)
Oct 18, 2017 17.17 17.24 17.13 17.13 2,758,123 -0.09(-0.53%)
Oct 17, 2017 17.13 17.27 17.02 17.23 107,279 +0.06(+0.37%)
Oct 16, 2017 17.56 17.59 17.13 17.16 431,686 -0.39(-2.23%)
Oct 13, 2017 17.59 17.63 17.41 17.55 232,478 +0.06(+0.36%)
Oct 12, 2017 17.43 17.53 17.37 17.49 343,854 -0.07(-0.41%)
Oct 11, 2017 17.52 17.57 17.23 17.56 381,131 +0.12(+0.68%)
Oct 10, 2017 17.56 17.64 17.40 17.44 93,521 -0.11(-0.62%)
Oct 09, 2017 17.47 17.55 17.43 17.55 111,080 +0.17(+0.99%)
Oct 06, 2017 17.07 17.41 17.01 17.38 197,676 +0.26(+1.54%)
Oct 05, 2017 17.28 17.32 17.12 17.12 153,560 -0.17(-1.00%)
Oct 04, 2017 17.30 17.41 17.15 17.29 149,414 +0.13(+0.74%)
Oct 03, 2017 16.99 17.22 16.99 17.16 259,600 +0.19(+1.12%)
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.