Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

24.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 32.59 33.27 32.41 33.20 180,435 +1.03(+3.19%)
Jul 30, 2020 32.73 32.97 31.67 32.17 461,199 -1.15(-3.45%)
Jul 29, 2020 33.83 33.88 32.71 33.32 286,553 -0.39(-1.16%)
Jul 28, 2020 33.50 33.98 32.99 33.71 294,224 -0.21(-0.61%)
Jul 27, 2020 33.68 34.41 33.52 33.92 882,816 +1.68(+5.21%)
Jul 24, 2020 31.75 32.26 31.55 32.24 342,774 +0.86(+2.74%)
Jul 23, 2020 32.09 32.35 30.82 31.38 630,789 -0.52(-1.64%)
Jul 22, 2020 31.56 32.01 31.45 31.90 484,910 +0.64(+2.06%)
Jul 21, 2020 31.73 31.82 31.05 31.26 248,080 +0.34(+1.09%)
Jul 20, 2020 30.40 31.03 30.24 30.92 272,925 +0.79(+2.63%)
Jul 17, 2020 29.58 30.14 29.40 30.13 178,829 +0.93(+3.20%)
Jul 16, 2020 29.51 29.72 28.99 29.19 331,959 -0.49(-1.64%)
Jul 15, 2020 29.55 29.68 28.95 29.68 324,877 +0.13(+0.44%)
Jul 14, 2020 28.48 29.56 28.34 29.55 93,489 +1.01(+3.53%)
Jul 13, 2020 29.87 30.15 28.41 28.54 269,838 -0.92(-3.14%)
Jul 10, 2020 29.90 30.25 29.29 29.46 195,962 -0.36(-1.22%)
Jul 09, 2020 30.30 30.30 29.09 29.83 254,069 -0.15(-0.50%)
Jul 08, 2020 29.68 30.06 29.39 29.98 341,148 +0.90(+3.08%)
Jul 07, 2020 28.28 29.21 28.28 29.08 165,502 +0.70(+2.47%)
Jul 06, 2020 28.24 28.57 27.93 28.38 149,486 +0.54(+1.95%)
Jul 02, 2020 28.04 28.46 27.83 27.84 165,229 -0.21(-0.73%)
Jul 01, 2020 28.16 28.16 27.28 28.04 732,634 -0.16(-0.56%)
Jun 30, 2020 27.35 28.26 27.05 28.20 289,005 +0.85(+3.11%)
Jun 29, 2020 27.24 27.35 26.94 27.35 113,250 +0.37(+1.38%)
Jun 26, 2020 26.65 27.09 26.22 26.98 74,315 +0.14(+0.52%)
Jun 25, 2020 26.71 26.85 26.29 26.84 210,274 +0.19(+0.70%)
Jun 24, 2020 26.90 27.29 26.33 26.65 290,904 -0.46(-1.69%)
Jun 23, 2020 27.01 27.51 26.93 27.11 204,827 +0.42(+1.57%)
Jun 22, 2020 26.32 26.99 26.25 26.69 137,402 +1.00(+3.89%)
Jun 19, 2020 25.12 25.89 25.11 25.69 143,598 +0.90(+3.62%)
Jun 18, 2020 25.00 25.15 24.71 24.79 141,471 -0.23(-0.93%)
Jun 17, 2020 25.07 25.36 24.84 25.03 83,693 +0.09(+0.37%)
Jun 16, 2020 25.48 25.67 24.83 24.93 428,030 -0.62(-2.41%)
Jun 15, 2020 24.81 25.63 23.86 25.55 160,317 +0.63(+2.52%)
Jun 12, 2020 25.62 25.70 24.76 24.92 80,619 -0.20(-0.78%)
Jun 11, 2020 26.36 26.66 24.73 25.12 572,914 -1.22(-4.63%)
Jun 10, 2020 25.42 26.36 24.85 26.34 352,300 +0.97(+3.81%)
Jun 09, 2020 25.34 25.59 25.02 25.37 221,335 +0.52(+2.10%)
Jun 08, 2020 24.41 24.92 24.33 24.85 304,814 +0.20(+0.83%)
Jun 05, 2020 24.27 24.64 23.69 24.64 521,879 -0.35(-1.41%)
Jun 04, 2020 25.27 25.44 24.82 25.00 271,501 +0.19(+0.75%)
Jun 03, 2020 25.26 25.40 24.49 24.81 1,760,102 -1.03(-4.00%)
Jun 02, 2020 26.90 26.90 25.67 25.84 215,681 -0.89(-3.34%)
Jun 01, 2020 26.14 26.74 26.07 26.74 121,227 +0.85(+3.27%)
May 29, 2020 26.02 26.26 25.82 25.89 234,980 +0.25(+0.98%)
May 28, 2020 26.28 26.33 25.41 25.64 224,554 +0.08(+0.33%)
May 27, 2020 25.15 25.64 24.59 25.56 876,419 -0.23(-0.90%)
May 26, 2020 27.03 27.06 25.77 25.79 425,265 -1.40(-5.17%)
May 22, 2020 27.16 27.80 27.12 27.19 232,185 -0.11(-0.41%)
May 21, 2020 27.87 27.87 26.71 27.30 248,128 -0.90(-3.20%)
May 20, 2020 28.88 29.01 28.07 28.21 257,351 -0.47(-1.65%)
May 19, 2020 27.99 28.90 27.99 28.68 552,188 +0.92(+3.32%)
May 18, 2020 29.62 29.62 27.55 27.76 1,462,800 -0.61(-2.16%)
May 15, 2020 27.91 28.42 27.65 28.37 259,918 +1.07(+3.92%)
May 14, 2020 26.49 27.47 26.44 27.30 289,700 +0.99(+3.75%)
May 13, 2020 26.65 26.85 25.89 26.32 259,875 +0.12(+0.46%)
May 12, 2020 26.50 27.02 26.11 26.20 146,082 -0.07(-0.28%)
May 11, 2020 27.02 27.25 26.07 26.27 225,259 -0.88(-3.25%)
May 08, 2020 27.29 27.65 26.94 27.16 384,180 -0.07(-0.27%)
May 07, 2020 26.61 27.47 26.32 27.23 274,319 +0.98(+3.72%)
May 06, 2020 26.85 26.94 26.17 26.25 294,288 -0.99(-3.62%)
May 05, 2020 26.62 27.25 25.95 27.24 245,412 +0.59(+2.20%)
May 04, 2020 26.42 26.78 26.28 26.65 661,326 +0.65(+2.50%)
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.