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 27.16 27.51 27.10 27.28 53,277 -0.09(-0.31%)
Jul 29, 2021 27.17 27.54 27.11 27.37 104,112 +0.66(+2.48%)
Jul 28, 2021 26.20 26.70 26.20 26.70 39,201 +0.45(+1.73%)
Jul 27, 2021 26.26 26.41 25.93 26.25 35,649 -0.03(-0.11%)
Jul 26, 2021 25.85 26.42 25.85 26.28 38,835 +0.29(+1.13%)
Jul 23, 2021 25.98 26.01 25.74 25.98 26,885 -0.09(-0.36%)
Jul 22, 2021 26.38 26.38 25.88 26.08 28,218 -0.24(-0.90%)
Jul 21, 2021 25.95 26.38 25.89 26.31 27,722 +0.23(+0.87%)
Jul 20, 2021 26.16 26.49 25.91 26.09 77,131 +0.19(+0.73%)
Jul 19, 2021 26.13 26.26 25.63 25.90 74,860 -0.61(-2.29%)
Jul 16, 2021 27.16 27.16 26.34 26.50 105,657 -0.73(-2.68%)
Jul 15, 2021 27.06 27.29 26.99 27.23 82,240 +0.17(+0.63%)
Jul 14, 2021 27.45 27.45 26.93 27.06 80,536 +0.32(+1.20%)
Jul 13, 2021 26.48 27.22 26.46 26.74 63,154 +0.27(+1.00%)
Jul 12, 2021 26.69 26.97 26.34 26.48 124,948 -0.45(-1.69%)
Jul 09, 2021 26.45 26.93 26.45 26.93 44,897 +0.58(+2.19%)
Jul 08, 2021 26.84 26.91 26.13 26.35 125,928 -0.55(-2.04%)
Jul 07, 2021 27.16 27.24 26.82 26.90 80,438 -0.09(-0.35%)
Jul 06, 2021 27.20 27.28 26.73 27.00 1,755,101 +0.14(+0.53%)
Jul 02, 2021 26.81 26.89 26.50 26.85 108,472 +0.45(+1.69%)
Jul 01, 2021 26.72 26.79 26.32 26.41 131,995 -0.09(-0.36%)
Jun 30, 2021 26.27 26.61 26.20 26.50 49,619 +0.26(+0.97%)
Jun 29, 2021 26.17 26.42 26.02 26.25 78,489 -0.21(-0.79%)
Jun 28, 2021 26.75 26.84 26.32 26.46 230,559 -0.35(-1.31%)
Jun 25, 2021 27.16 27.19 26.71 26.81 191,420 -0.02(-0.07%)
Jun 24, 2021 27.04 27.08 26.83 26.83 30,457 +0.03(+0.11%)
Jun 23, 2021 27.28 27.40 26.80 26.80 133,962 -0.29(-1.08%)
Jun 22, 2021 27.06 27.18 26.84 27.09 74,854 -0.15(-0.56%)
Jun 21, 2021 27.14 27.33 26.83 27.24 115,601 +0.45(+1.66%)
Jun 18, 2021 27.20 27.45 26.70 26.80 385,619 -0.62(-2.28%)
Jun 17, 2021 28.06 28.29 27.35 27.42 834,181 -1.52(-5.24%)
Jun 16, 2021 29.42 29.73 28.89 28.94 145,017 -0.51(-1.74%)
Jun 15, 2021 29.82 29.82 29.33 29.45 49,896 -0.37(-1.24%)
Jun 14, 2021 29.57 30.05 29.52 29.82 70,661 -0.35(-1.16%)
Jun 11, 2021 30.38 30.41 30.02 30.17 103,001 -0.46(-1.51%)
Jun 10, 2021 29.90 30.63 29.84 30.63 78,833 +0.79(+2.64%)
Jun 09, 2021 29.91 30.22 29.81 29.84 137,558 -0.07(-0.25%)
Jun 08, 2021 30.20 30.35 29.90 29.92 97,644 -0.47(-1.54%)
Jun 07, 2021 30.27 30.47 30.21 30.39 58,469 -0.11(-0.37%)
Jun 04, 2021 30.39 30.74 30.32 30.50 43,979 +0.42(+1.40%)
Jun 03, 2021 30.50 30.51 30.00 30.08 163,646 -1.16(-3.72%)
Jun 02, 2021 31.36 31.44 31.14 31.24 323,607 +0.05(+0.15%)
Jun 01, 2021 31.38 31.50 30.96 31.19 227,945 +0.19(+0.60%)
May 28, 2021 30.78 31.12 30.75 31.01 49,766 +0.07(+0.24%)
May 27, 2021 31.15 31.15 30.75 30.93 144,195 -0.24(-0.78%)
May 26, 2021 31.24 31.57 30.99 31.18 387,875 -0.06(-0.18%)
May 25, 2021 31.36 31.36 30.76 31.23 120,341 -0.04(-0.12%)
May 24, 2021 31.29 31.40 31.12 31.27 123,787 +0.15(+0.48%)
May 21, 2021 31.53 31.59 30.94 31.12 70,027 -0.19(-0.60%)
May 20, 2021 31.03 31.49 30.96 31.31 423,495 +0.35(+1.12%)
May 19, 2021 31.04 31.76 30.64 30.96 258,414 -0.41(-1.32%)
May 18, 2021 31.55 31.55 30.93 31.37 131,254 +0.04(+0.12%)
May 17, 2021 30.18 31.41 30.09 31.34 189,244 +1.43(+4.80%)
May 14, 2021 29.37 29.97 29.32 29.90 137,290 +0.79(+2.72%)
May 13, 2021 28.88 29.24 28.68 29.11 54,148 +0.19(+0.66%)
May 12, 2021 29.54 29.62 28.85 28.92 214,929 -0.60(-2.03%)
May 11, 2021 28.72 29.52 28.64 29.52 89,778 +0.14(+0.48%)
May 10, 2021 29.69 29.87 29.16 29.38 277,555 +0.14(+0.48%)
May 07, 2021 29.32 29.45 29.09 29.24 71,323 +0.39(+1.37%)
May 06, 2021 27.90 29.06 27.90 28.84 96,801 +1.04(+3.74%)
May 05, 2021 27.76 27.94 27.48 27.80 38,856 +0.20(+0.71%)
May 04, 2021 27.96 28.34 27.41 27.60 135,235 -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.