Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

26.61 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.25 19.40 18.89 19.24 104,901 +0.08(+0.40%)
Jul 28, 2022 19.57 19.60 18.95 19.16 197,035 +0.40(+2.15%)
Jul 27, 2022 18.69 18.89 18.35 18.76 130,870 +0.18(+0.98%)
Jul 26, 2022 18.15 18.59 18.15 18.57 621,910 +0.45(+2.49%)
Jul 25, 2022 18.97 18.97 17.98 18.12 137,267 -0.87(-4.56%)
Jul 22, 2022 19.33 19.79 18.86 18.99 151,712 -0.20(-1.05%)
Jul 21, 2022 18.96 19.25 18.86 19.19 48,360 +0.26(+1.37%)
Jul 20, 2022 19.58 19.67 18.92 18.93 149,734 -0.65(-3.34%)
Jul 19, 2022 19.53 19.76 19.36 19.58 58,339 +0.22(+1.14%)
Jul 18, 2022 19.63 19.70 19.34 19.36 80,920 +0.19(+1.00%)
Jul 15, 2022 19.33 19.47 18.84 19.17 122,691 -0.15(-0.80%)
Jul 14, 2022 19.52 19.52 18.83 19.32 149,612 -0.92(-4.56%)
Jul 13, 2022 19.87 20.67 19.71 20.25 210,666 +0.40(+2.04%)
Jul 12, 2022 20.17 20.34 19.78 19.84 239,030 -0.41(-2.04%)
Jul 11, 2022 20.36 20.52 20.17 20.26 173,661 -0.30(-1.45%)
Jul 08, 2022 20.71 20.91 20.36 20.55 152,202 -0.04(-0.19%)
Jul 07, 2022 20.46 20.92 20.39 20.59 608,292 +0.24(+1.18%)
Jul 06, 2022 20.49 20.58 19.87 20.35 107,167 -0.19(-0.91%)
Jul 05, 2022 21.37 21.37 20.16 20.54 282,637 -0.94(-4.36%)
Jul 01, 2022 20.81 21.64 20.50 21.48 325,322 +0.54(+2.57%)
Jun 30, 2022 21.54 21.64 20.85 20.94 98,242 -0.71(-3.29%)
Jun 29, 2022 22.20 22.40 21.53 21.65 106,369 -0.38(-1.75%)
Jun 28, 2022 22.69 22.69 22.02 22.03 58,969 -0.62(-2.76%)
Jun 27, 2022 22.52 22.66 22.24 22.66 65,073 +0.18(+0.81%)
Jun 24, 2022 22.01 22.57 21.39 22.48 263,144 +0.56(+2.54%)
Jun 23, 2022 22.76 22.86 21.77 21.92 211,464 -0.96(-4.20%)
Jun 22, 2022 23.07 23.52 22.84 22.88 52,644 -0.39(-1.69%)
Jun 21, 2022 23.13 23.54 23.09 23.27 46,037 +0.07(+0.29%)
Jun 17, 2022 23.34 23.35 22.94 23.21 110,649 -0.25(-1.07%)
Jun 16, 2022 22.82 23.52 22.49 23.46 131,287 +0.53(+2.31%)
Jun 15, 2022 23.32 23.40 22.49 22.93 106,175 +0.09(+0.38%)
Jun 14, 2022 23.34 23.36 22.54 22.84 109,558 -0.62(-2.62%)
Jun 13, 2022 24.02 24.13 23.34 23.46 254,881 -1.27(-5.13%)
Jun 10, 2022 23.37 24.97 23.23 24.73 350,455 +0.97(+4.09%)
Jun 09, 2022 24.46 24.46 23.74 23.75 221,758 -0.90(-3.67%)
Jun 08, 2022 24.81 24.90 24.54 24.66 34,061 -0.17(-0.69%)
Jun 07, 2022 24.63 24.90 24.55 24.83 74,558 +0.17(+0.70%)
Jun 06, 2022 25.18 25.18 24.52 24.66 155,523 -0.32(-1.30%)
Jun 03, 2022 25.34 25.45 24.89 24.98 25,802 -0.52(-2.05%)
Jun 02, 2022 24.85 25.67 24.85 25.51 44,432 +0.97(+3.96%)
Jun 01, 2022 24.58 24.72 24.30 24.54 38,546 +0.14(+0.59%)
May 31, 2022 25.03 25.14 24.24 24.39 245,881 -0.55(-2.22%)
May 27, 2022 25.08 25.16 24.77 24.95 261,458 +0.03(+0.11%)
May 26, 2022 24.97 25.28 24.75 24.92 68,601 -0.22(-0.87%)
May 25, 2022 24.98 25.17 24.80 25.14 28,603 -0.04(-0.15%)
May 24, 2022 24.88 25.36 24.77 25.17 36,114 +0.23(+0.92%)
May 23, 2022 25.21 25.35 24.61 24.95 81,930 +0.31(+1.28%)
May 20, 2022 24.81 24.81 24.31 24.63 99,742 -0.08(-0.31%)
May 19, 2022 23.86 24.81 23.86 24.71 116,863 +1.25(+5.32%)
May 18, 2022 23.94 24.03 23.44 23.46 140,702 -0.55(-2.30%)
May 17, 2022 24.30 24.39 23.92 24.01 34,248 +0.00(+0.00%)
May 16, 2022 23.78 24.03 23.67 24.01 60,510 +0.30(+1.29%)
May 13, 2022 23.22 23.92 23.17 23.71 153,161 +0.41(+1.76%)
May 12, 2022 23.96 24.06 22.88 23.30 267,421 -1.11(-4.53%)
May 11, 2022 24.80 25.18 24.40 24.40 122,613 -0.06(-0.23%)
May 10, 2022 25.05 25.34 24.24 24.46 192,618 -0.41(-1.65%)
May 09, 2022 25.73 25.76 24.86 24.87 179,551 -1.60(-6.05%)
May 06, 2022 26.58 26.60 26.17 26.47 76,636 -0.11(-0.43%)
May 05, 2022 27.82 27.82 26.21 26.58 223,792 -0.90(-3.26%)
May 04, 2022 26.91 27.53 26.60 27.48 118,476 +0.57(+2.12%)
May 03, 2022 26.62 27.25 26.62 26.91 132,492 +0.32(+1.22%)
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.