Global Gold Miners Ishares MSCI ETF (NQ: RING )

29.12 USD +0.69 (+2.43%)
Streaming Delayed Price Updated: 10:12 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 28.00 28.46 27.71 28.43 191,135 +0.23(+0.82%)
Nov 27, 2020 27.76 28.20 27.60 28.20 119,800 +0.24(+0.86%)
Nov 25, 2020 27.65 28.15 27.65 27.96 171,800 +0.43(+1.56%)
Nov 24, 2020 27.15 27.94 27.15 27.53 376,130 -0.76(-2.69%)
Nov 23, 2020 29.36 29.36 28.26 28.29 323,569 -1.29(-4.36%)
Nov 20, 2020 29.71 30.00 29.50 29.58 104,500 +0.21(+0.72%)
Nov 19, 2020 29.42 29.55 29.11 29.37 223,587 -0.26(-0.88%)
Nov 18, 2020 30.49 30.49 29.61 29.63 168,454 -0.89(-2.92%)
Nov 17, 2020 30.90 31.08 30.52 30.52 201,010 -0.63(-2.02%)
Nov 16, 2020 31.50 31.50 30.90 31.15 82,827 -0.29(-0.92%)
Nov 13, 2020 31.66 31.77 31.30 31.44 44,700 +0.38(+1.22%)
Nov 12, 2020 31.00 31.49 31.00 31.06 101,124 +0.18(+0.58%)
Nov 11, 2020 30.79 30.95 30.44 30.88 86,816 -0.23(-0.74%)
Nov 10, 2020 32.35 32.35 31.07 31.11 121,774 -0.94(-2.93%)
Nov 09, 2020 32.99 32.99 31.35 32.05 371,868 -2.24(-6.53%)
Nov 06, 2020 34.49 34.68 34.04 34.29 257,900 +0.09(+0.26%)
Nov 05, 2020 32.99 34.38 32.99 34.20 196,018 +2.15(+6.71%)
Nov 04, 2020 32.82 32.86 31.89 32.05 2,896,925 -0.66(-2.02%)
Nov 03, 2020 32.33 32.90 32.33 32.71 108,454 +0.56(+1.74%)
Nov 02, 2020 31.51 32.15 31.30 32.15 331,400 +0.95(+3.04%)
Oct 30, 2020 30.86 31.20 30.37 31.20 145,700 +0.49(+1.60%)
Oct 29, 2020 29.99 30.89 29.86 30.71 202,482 +0.44(+1.45%)
Oct 28, 2020 31.25 31.44 30.14 30.27 196,226 -1.98(-6.14%)
Oct 27, 2020 31.70 32.25 31.61 32.25 140,933 +0.43(+1.35%)
Oct 26, 2020 31.91 32.31 31.63 31.82 136,336 -0.42(-1.30%)
Oct 23, 2020 32.40 32.48 31.92 32.24 68,300 -0.26(-0.80%)
Oct 22, 2020 32.56 32.80 31.93 32.50 155,546 -0.58(-1.75%)
Oct 21, 2020 32.90 33.40 32.90 33.08 76,414 +0.48(+1.47%)
Oct 20, 2020 32.82 32.85 32.30 32.60 79,541 -0.09(-0.28%)
Oct 19, 2020 33.73 33.85 32.53 32.69 72,110 -0.47(-1.42%)
Oct 16, 2020 33.71 33.77 33.10 33.16 137,000 -0.26(-0.78%)
Oct 15, 2020 33.23 33.62 33.00 33.42 85,357 -0.45(-1.33%)
Oct 14, 2020 33.87 34.22 33.42 33.87 165,965 +0.49(+1.47%)
Oct 13, 2020 33.07 33.48 32.73 33.38 81,491 -0.31(-0.92%)
Oct 12, 2020 33.72 33.87 33.29 33.69 70,722 -0.01(-0.04%)
Oct 09, 2020 32.97 33.74 32.92 33.70 400,900 +1.52(+4.73%)
Oct 08, 2020 32.02 32.29 31.80 32.18 64,386 +0.50(+1.58%)
Oct 07, 2020 32.05 32.37 31.56 31.68 78,941 +0.24(+0.76%)
Oct 06, 2020 33.12 33.14 31.44 31.44 126,650 -1.52(-4.61%)
Oct 05, 2020 32.65 33.28 32.57 32.96 183,750 +0.67(+2.07%)
Oct 02, 2020 32.56 32.81 32.26 32.29 198,300 -0.59(-1.79%)
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.