Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

32.56 -0.42 (-1.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.79 26.97 26.63 26.63 91,704 -0.26(-0.97%)
Apr 29, 2021 27.30 27.30 26.64 26.89 128,586 -0.65(-2.37%)
Apr 28, 2021 27.11 27.72 27.01 27.55 480,374 +0.20(+0.75%)
Apr 27, 2021 27.96 27.96 27.34 27.34 65,695 -0.61(-2.20%)
Apr 26, 2021 27.96 28.05 27.84 27.96 88,660 -0.07(-0.23%)
Apr 23, 2021 28.51 28.51 27.96 28.02 121,450 -0.15(-0.53%)
Apr 22, 2021 28.59 28.59 28.01 28.17 312,448 -0.55(-1.91%)
Apr 21, 2021 28.32 28.73 28.20 28.72 163,638 +0.52(+1.85%)
Apr 20, 2021 27.87 28.30 27.82 28.20 107,693 +0.26(+0.93%)
Apr 19, 2021 28.13 28.13 27.70 27.94 253,237 -0.11(-0.40%)
Apr 16, 2021 28.22 28.22 27.88 28.05 133,476 +0.25(+0.90%)
Apr 15, 2021 27.06 27.95 27.03 27.80 343,063 +1.16(+4.37%)
Apr 14, 2021 26.82 26.94 26.57 26.63 50,212 -0.27(-1.00%)
Apr 13, 2021 26.56 27.04 26.51 26.90 204,226 +0.47(+1.76%)
Apr 12, 2021 26.92 26.92 26.29 26.44 130,618 -0.55(-2.04%)
Apr 09, 2021 26.64 27.01 26.58 26.99 124,349 +0.02(+0.07%)
Apr 08, 2021 26.85 27.08 26.78 26.97 179,548 +0.47(+1.79%)
Apr 07, 2021 26.87 26.88 26.40 26.49 1,204,320 -0.35(-1.32%)
Apr 06, 2021 26.61 27.15 26.61 26.85 71,157 +0.31(+1.16%)
Apr 05, 2021 26.38 26.72 26.26 26.54 109,252 +0.19(+0.71%)
Apr 01, 2021 25.60 26.41 25.60 26.35 63,570 +0.88(+3.45%)
Mar 31, 2021 24.98 25.68 24.98 25.47 78,906 +0.53(+2.11%)
Mar 30, 2021 25.32 25.32 24.85 24.95 162,369 -1.01(-3.88%)
Mar 29, 2021 25.59 25.95 25.26 25.95 234,660 +0.28(+1.09%)
Mar 26, 2021 25.19 25.74 25.19 25.67 74,523 +0.48(+1.92%)
Mar 25, 2021 25.33 25.38 24.97 25.19 95,765 -0.19(-0.73%)
Mar 24, 2021 25.58 25.71 25.37 25.38 521,958 -0.20(-0.76%)
Mar 23, 2021 26.02 26.06 25.51 25.57 129,474 -0.64(-2.45%)
Mar 22, 2021 26.37 26.49 26.21 26.21 70,543 -0.35(-1.33%)
Mar 19, 2021 26.48 26.65 26.31 26.57 68,188 +0.06(+0.21%)
Mar 18, 2021 26.61 26.89 26.37 26.51 148,472 -0.43(-1.59%)
Mar 17, 2021 26.34 27.12 25.97 26.94 285,804 +0.60(+2.26%)
Mar 16, 2021 26.50 26.50 26.19 26.34 130,195 -0.12(-0.46%)
Mar 15, 2021 25.98 26.49 25.98 26.47 137,552 +0.49(+1.90%)
Mar 12, 2021 25.26 25.98 25.20 25.97 90,953 +0.12(+0.47%)
Mar 11, 2021 25.67 25.92 25.48 25.85 776,720 +0.37(+1.46%)
Mar 10, 2021 25.45 25.70 25.26 25.48 685,518 +0.08(+0.33%)
Mar 09, 2021 25.41 25.87 25.21 25.40 520,715 +0.65(+2.63%)
Mar 08, 2021 24.92 25.05 24.57 24.74 159,615 -0.24(-0.97%)
Mar 05, 2021 24.77 25.10 24.36 24.99 114,577 +0.35(+1.44%)
Mar 04, 2021 24.31 25.08 24.21 24.63 342,645 +0.26(+1.07%)
Mar 03, 2021 24.71 24.71 23.91 24.37 709,152 -0.61(-2.42%)
Mar 02, 2021 24.26 25.11 24.21 24.98 596,566 +0.91(+3.79%)
Mar 01, 2021 24.57 24.66 23.91 24.06 193,742 +0.04(+0.15%)
Feb 26, 2021 24.82 24.82 23.92 24.03 345,987 -0.94(-3.77%)
Feb 25, 2021 25.64 25.99 24.91 24.97 128,265 -1.10(-4.23%)
Feb 24, 2021 25.99 26.16 25.24 26.07 205,788 +0.34(+1.32%)
Feb 23, 2021 25.58 26.14 25.24 25.73 123,707 -0.52(-1.99%)
Feb 22, 2021 25.51 26.31 25.48 26.25 134,795 +1.01(+3.98%)
Feb 19, 2021 25.56 25.67 25.08 25.25 152,591 -0.21(-0.84%)
Feb 18, 2021 25.80 25.98 25.28 25.46 119,372 -0.32(-1.23%)
Feb 17, 2021 25.94 26.15 25.61 25.78 170,337 -0.71(-2.67%)
Feb 16, 2021 26.67 27.00 26.45 26.48 151,256 -0.56(-2.07%)
Feb 12, 2021 26.82 27.25 26.56 27.04 56,483 +0.04(+0.14%)
Feb 11, 2021 27.17 27.64 26.91 27.01 75,082 -0.47(-1.69%)
Feb 10, 2021 27.70 27.71 27.25 27.47 77,293 +0.14(+0.51%)
Feb 09, 2021 27.52 27.63 27.21 27.33 154,015 -0.13(-0.47%)
Feb 08, 2021 27.44 27.66 27.27 27.46 180,269 +0.44(+1.62%)
Feb 05, 2021 26.44 27.07 26.44 27.02 66,684 +0.68(+2.58%)
Feb 04, 2021 26.32 26.43 25.94 26.34 195,134 -0.53(-1.98%)
Feb 03, 2021 26.98 26.99 26.65 26.88 138,954 +0.06(+0.21%)
Feb 02, 2021 26.78 27.07 26.59 26.82 151,003 -0.60(-2.17%)
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.