Global Gold Miners Ishares MSCI ETF (NQ: RING )

28.20 USD +0.48 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 27.73 27.89 27.38 27.72 33,757 -0.03(-0.11%)
Jul 26, 2021 27.30 27.90 27.30 27.75 36,774 +0.31(+1.13%)
Jul 23, 2021 27.44 27.47 27.18 27.44 25,458 -0.10(-0.36%)
Jul 22, 2021 27.86 27.86 27.33 27.54 26,720 -0.25(-0.90%)
Jul 21, 2021 27.41 27.86 27.34 27.79 26,251 +0.24(+0.87%)
Jul 20, 2021 27.63 27.98 27.36 27.55 73,036 +0.20(+0.73%)
Jul 19, 2021 27.60 27.73 27.07 27.35 70,886 -0.64(-2.29%)
Jul 16, 2021 28.68 28.68 27.82 27.99 100,048 -0.77(-2.68%)
Jul 15, 2021 28.58 28.82 28.50 28.76 77,874 +0.18(+0.63%)
Jul 14, 2021 28.99 28.99 28.44 28.58 76,260 +0.34(+1.20%)
Jul 13, 2021 27.97 28.75 27.94 28.24 59,801 +0.28(+1.00%)
Jul 12, 2021 28.19 28.48 27.82 27.96 118,314 -0.48(-1.69%)
Jul 09, 2021 27.93 28.44 27.93 28.44 42,514 +0.61(+2.19%)
Jul 08, 2021 28.35 28.42 27.59 27.83 119,242 -0.58(-2.04%)
Jul 07, 2021 28.68 28.77 28.32 28.41 76,168 -0.10(-0.35%)
Jul 06, 2021 28.73 28.81 28.23 28.51 1,661,915 +0.15(+0.53%)
Jul 02, 2021 28.31 28.40 27.99 28.36 102,713 +0.47(+1.69%)
Jul 01, 2021 28.22 28.29 27.80 27.89 124,987 -0.10(-0.36%)
Jun 30, 2021 27.74 28.10 27.67 27.99 46,985 +0.27(+0.97%)
Jun 29, 2021 27.64 27.90 27.48 27.72 74,322 -0.22(-0.79%)
Jun 28, 2021 28.25 28.35 27.80 27.94 218,318 -0.37(-1.31%)
Jun 25, 2021 28.68 28.71 28.21 28.31 181,257 -0.02(-0.07%)
Jun 24, 2021 28.56 28.60 28.33 28.33 28,840 +0.03(+0.11%)
Jun 23, 2021 28.81 28.94 28.30 28.30 126,850 -0.31(-1.08%)
Jun 22, 2021 28.58 28.70 28.34 28.61 70,880 -0.16(-0.56%)
Jun 21, 2021 28.66 28.86 28.33 28.77 109,464 +0.47(+1.66%)
Jun 18, 2021 28.72 28.99 28.20 28.30 365,145 -0.66(-2.28%)
Jun 17, 2021 29.63 29.88 28.88 28.96 789,891 -1.60(-5.24%)
Jun 16, 2021 31.07 31.40 30.51 30.56 137,318 -0.54(-1.74%)
Jun 15, 2021 31.49 31.49 30.97 31.10 47,247 -0.39(-1.24%)
Jun 14, 2021 31.23 31.73 31.18 31.49 66,910 -0.37(-1.16%)
Jun 11, 2021 32.08 32.11 31.70 31.86 97,533 -0.49(-1.51%)
Jun 10, 2021 31.58 32.35 31.51 32.35 74,648 +0.52(+1.63%)
Jun 09, 2021 31.90 32.23 31.79 31.83 128,978 -0.08(-0.25%)
Jun 08, 2021 32.21 32.37 31.89 31.91 91,554 -0.50(-1.54%)
Jun 07, 2021 32.28 32.50 32.22 32.41 54,822 -0.12(-0.37%)
Jun 04, 2021 32.41 32.78 32.34 32.53 41,236 +0.45(+1.40%)
Jun 03, 2021 32.53 32.54 32.00 32.08 153,439 -1.24(-3.72%)
Jun 02, 2021 33.45 33.53 33.21 33.32 303,422 +0.05(+0.15%)
Jun 01, 2021 33.47 33.60 33.02 33.27 213,727 +0.20(+0.60%)
May 28, 2021 32.83 33.19 32.80 33.07 46,662 +0.08(+0.24%)
May 27, 2021 33.22 33.22 32.80 32.99 135,201 -0.26(-0.78%)
May 26, 2021 33.32 33.67 33.05 33.25 363,681 -0.06(-0.18%)
May 25, 2021 33.45 33.45 32.81 33.31 112,835 -0.04(-0.12%)
May 24, 2021 33.37 33.49 33.19 33.35 116,066 +0.16(+0.48%)
May 21, 2021 33.63 33.69 33.00 33.19 65,659 -0.20(-0.60%)
May 20, 2021 33.09 33.59 33.02 33.39 397,079 +0.37(+1.12%)
May 19, 2021 33.11 33.87 32.68 33.02 242,295 -0.44(-1.32%)
May 18, 2021 33.65 33.65 32.99 33.46 123,067 +0.04(+0.12%)
May 17, 2021 32.19 33.50 32.09 33.42 177,440 +1.53(+4.80%)
May 14, 2021 31.32 31.96 31.27 31.89 128,727 +0.84(+2.72%)
May 13, 2021 30.80 31.19 30.59 31.05 50,771 +0.21(+0.66%)
May 12, 2021 31.50 31.59 30.77 30.84 201,523 -0.64(-2.03%)
May 11, 2021 30.63 31.48 30.54 31.48 84,178 +0.15(+0.48%)
May 10, 2021 31.67 31.86 31.10 31.33 260,242 +0.15(+0.48%)
May 07, 2021 31.27 31.41 31.02 31.18 66,875 +0.42(+1.37%)
May 06, 2021 29.76 30.99 29.76 30.76 90,763 +1.11(+3.74%)
May 05, 2021 29.61 29.80 29.31 29.65 36,433 +0.21(+0.71%)
May 04, 2021 29.82 30.22 29.23 29.44 126,800 -0.38(-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.