Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

25.29 +0.53 (+2.14%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.18 27.53 27.13 27.31 53,228 -0.09(-0.31%)
Jul 29, 2021 27.19 27.56 27.14 27.39 104,016 +0.66(+2.48%)
Jul 28, 2021 26.23 26.73 26.23 26.73 39,165 +0.45(+1.73%)
Jul 27, 2021 26.28 26.43 25.95 26.27 35,616 -0.03(-0.11%)
Jul 26, 2021 25.87 26.44 25.87 26.30 38,800 +0.29(+1.13%)
Jul 23, 2021 26.01 26.04 25.76 26.01 26,860 -0.09(-0.36%)
Jul 22, 2021 26.41 26.41 25.90 26.10 28,192 -0.24(-0.90%)
Jul 21, 2021 25.98 26.40 25.91 26.34 27,697 +0.23(+0.87%)
Jul 20, 2021 26.19 26.52 25.93 26.11 77,059 +0.19(+0.73%)
Jul 19, 2021 26.16 26.28 25.66 25.92 74,791 -0.61(-2.29%)
Jul 16, 2021 27.18 27.18 26.37 26.53 105,560 -0.73(-2.68%)
Jul 15, 2021 27.09 27.32 27.01 27.26 82,164 +0.17(+0.63%)
Jul 14, 2021 27.48 27.48 26.95 27.09 80,461 +0.32(+1.20%)
Jul 13, 2021 26.51 27.25 26.48 26.77 63,095 +0.27(+1.00%)
Jul 12, 2021 26.72 26.99 26.37 26.50 124,832 -0.45(-1.69%)
Jul 09, 2021 26.47 26.95 26.47 26.95 44,856 +0.58(+2.19%)
Jul 08, 2021 26.87 26.94 26.15 26.38 125,811 -0.55(-2.04%)
Jul 07, 2021 27.18 27.27 26.84 26.93 80,364 -0.09(-0.35%)
Jul 06, 2021 27.23 27.31 26.76 27.02 1,753,478 +0.14(+0.53%)
Jul 02, 2021 26.83 26.92 26.53 26.88 108,371 +0.45(+1.69%)
Jul 01, 2021 26.75 26.81 26.35 26.43 131,873 -0.09(-0.36%)
Jun 30, 2021 26.29 26.63 26.22 26.53 49,573 +0.26(+0.97%)
Jun 29, 2021 26.20 26.44 26.05 26.27 78,416 -0.21(-0.79%)
Jun 28, 2021 26.77 26.87 26.35 26.48 230,346 -0.35(-1.31%)
Jun 25, 2021 27.18 27.21 26.74 26.83 191,243 -0.02(-0.07%)
Jun 24, 2021 27.07 27.11 26.85 26.85 30,428 +0.03(+0.11%)
Jun 23, 2021 27.31 27.43 26.82 26.82 133,838 -0.29(-1.08%)
Jun 22, 2021 27.09 27.20 26.86 27.12 74,785 -0.15(-0.56%)
Jun 21, 2021 27.16 27.35 26.86 27.27 115,494 +0.45(+1.66%)
Jun 18, 2021 27.22 27.48 26.73 26.82 385,262 -0.63(-2.28%)
Jun 17, 2021 28.08 28.32 27.37 27.45 833,409 -1.52(-5.24%)
Jun 16, 2021 29.45 29.76 28.92 28.96 144,883 -0.51(-1.74%)
Jun 15, 2021 29.85 29.85 29.35 29.48 49,850 -0.37(-1.24%)
Jun 14, 2021 29.60 30.07 29.55 29.85 70,596 -0.35(-1.16%)
Jun 11, 2021 30.40 30.43 30.05 30.20 102,906 -0.46(-1.51%)
Jun 10, 2021 29.93 30.66 29.86 30.66 78,760 +0.79(+2.64%)
Jun 09, 2021 29.94 30.25 29.83 29.87 137,431 -0.07(-0.25%)
Jun 08, 2021 30.23 30.37 29.93 29.95 97,554 -0.47(-1.54%)
Jun 07, 2021 30.29 30.50 30.23 30.42 58,415 -0.11(-0.37%)
Jun 04, 2021 30.42 30.76 30.35 30.53 43,938 +0.42(+1.40%)
Jun 03, 2021 30.53 30.54 30.03 30.11 163,495 -1.16(-3.72%)
Jun 02, 2021 31.39 31.47 31.17 31.27 323,308 +0.05(+0.15%)
Jun 01, 2021 31.41 31.53 30.99 31.22 227,734 +0.19(+0.60%)
May 28, 2021 30.81 31.15 30.78 31.04 49,720 +0.08(+0.24%)
May 27, 2021 31.18 31.18 30.78 30.96 144,062 -0.24(-0.78%)
May 26, 2021 31.27 31.60 31.02 31.20 387,516 -0.06(-0.18%)
May 25, 2021 31.39 31.39 30.79 31.26 120,230 -0.04(-0.12%)
May 24, 2021 31.32 31.43 31.15 31.30 123,673 +0.15(+0.48%)
May 21, 2021 31.56 31.62 30.97 31.15 69,962 -0.19(-0.60%)
May 20, 2021 31.05 31.52 30.99 31.34 423,103 +0.35(+1.12%)
May 19, 2021 31.07 31.79 30.67 30.99 258,175 -0.41(-1.31%)
May 18, 2021 31.58 31.58 30.96 31.40 131,132 +0.04(+0.12%)
May 17, 2021 30.21 31.44 30.12 31.36 189,069 +1.44(+4.80%)
May 14, 2021 29.39 29.99 29.35 29.93 137,163 +0.79(+2.72%)
May 13, 2021 28.91 29.27 28.71 29.14 54,098 +0.19(+0.66%)
May 12, 2021 29.56 29.65 28.88 28.94 214,730 -0.60(-2.03%)
May 11, 2021 28.75 29.55 28.66 29.54 89,695 +0.14(+0.48%)
May 10, 2021 29.72 29.90 29.19 29.40 277,298 +0.14(+0.48%)
May 07, 2021 29.35 29.48 29.11 29.26 71,258 +0.39(+1.37%)
May 06, 2021 27.93 29.08 27.93 28.87 96,711 +1.04(+3.74%)
May 05, 2021 27.79 27.97 27.51 27.83 38,820 +0.20(+0.71%)
May 04, 2021 27.99 28.36 27.43 27.63 135,110 -0.36(-1.27%)
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.