Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

33.11 +0.55 (+1.69%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.29 15.43 15.28 15.32 91,433 +0.04(+0.24%)
Jul 30, 2018 15.32 15.38 15.25 15.29 49,144 +0.04(+0.24%)
Jul 27, 2018 15.31 15.44 15.22 15.25 216,309 -0.05(-0.30%)
Jul 26, 2018 15.52 15.58 15.28 15.30 227,870 -0.24(-1.53%)
Jul 25, 2018 15.56 15.61 15.39 15.53 130,311 +0.11(+0.71%)
Jul 24, 2018 15.43 15.48 15.37 15.42 467,126 +0.11(+0.71%)
Jul 23, 2018 15.63 15.30 15.31 145,968 -0.31(-1.98%)
Jul 20, 2018 15.62 15.69 15.56 15.62 103,558 +0.13(+0.82%)
Jul 19, 2018 15.71 15.60 15.50 188,346 -0.10(-0.64%)
Jul 18, 2018 15.56 15.67 15.47 15.60 290,817 -0.05(-0.29%)
Jul 17, 2018 15.59 15.81 15.59 15.64 474,795 -0.03(-0.17%)
Jul 16, 2018 15.67 15.83 15.62 15.67 86,658 -0.09(-0.58%)
Jul 13, 2018 15.75 15.87 15.75 15.76 56,038 -0.07(-0.46%)
Jul 12, 2018 15.94 15.97 15.83 15.83 117,883 +0.04(+0.23%)
Jul 11, 2018 16.06 16.16 15.74 15.80 234,050 -0.47(-2.86%)
Jul 10, 2018 16.16 16.26 16.06 16.26 58,223 -0.04(-0.22%)
Jul 09, 2018 16.45 16.45 16.24 16.30 178,724 -0.05(-0.33%)
Jul 06, 2018 16.34 16.39 16.27 16.35 265,961 +0.05(+0.34%)
Jul 05, 2018 16.17 16.35 16.15 16.30 120,678 +0.19(+1.19%)
Jul 03, 2018 16.11 16.11 16.11 0 +0.25(+1.55%)
Jul 02, 2018 15.81 15.94 15.79 15.86 213,368 -0.12(-0.74%)
Jun 29, 2018 15.78 16.06 15.75 15.98 126,134 +0.32(+2.04%)
Jun 28, 2018 15.70 15.73 15.62 15.66 466,204 +0.05(+0.35%)
Jun 27, 2018 15.71 15.77 15.59 15.61 1,210,688 -0.15(-0.93%)
Jun 26, 2018 15.71 15.81 15.64 15.75 135,410 -0.04(-0.23%)
Jun 25, 2018 15.91 15.94 15.78 15.79 427,832 -0.16(-0.97%)
Jun 22, 2018 15.83 15.97 15.82 15.94 75,582 +0.22(+1.39%)
Jun 21, 2018 15.78 15.90 15.72 15.72 226,426 -0.06(-0.40%)
Jun 20, 2018 15.95 16.00 15.77 15.79 187,260 -0.12(-0.75%)
Jun 19, 2018 15.90 16.02 15.89 15.91 277,349 -0.11(-0.68%)
Jun 18, 2018 16.02 16.05 15.96 16.02 45,784 +0.01(+0.06%)
Jun 15, 2018 16.33 15.94 16.01 217,299 -0.32(-1.95%)
Jun 14, 2018 16.25 16.33 16.13 16.33 91,445 +0.11(+0.67%)
Jun 13, 2018 16.19 16.28 16.06 16.22 67,570 +0.02(+0.11%)
Jun 12, 2018 16.16 16.26 16.16 16.20 94,172 -0.10(-0.61%)
Jun 11, 2018 16.16 16.30 16.08 16.30 179,130 +0.15(+0.96%)
Jun 08, 2018 16.16 16.23 16.12 16.14 45,764 -0.08(-0.50%)
Jun 07, 2018 16.20 16.30 16.16 16.23 149,240 +0.05(+0.28%)
Jun 06, 2018 16.20 16.32 16.13 16.18 224,211 -0.02(-0.11%)
Jun 05, 2018 16.05 16.26 16.05 16.20 41,775 +0.13(+0.79%)
Jun 04, 2018 16.19 16.19 16.05 16.07 211,158 -0.07(-0.45%)
Jun 01, 2018 16.18 16.25 16.10 16.14 130,221 -0.08(-0.50%)
May 31, 2018 16.30 16.32 16.15 16.23 186,516 -0.06(-0.39%)
May 30, 2018 16.24 16.32 16.17 16.29 132,521 +0.17(+1.07%)
May 29, 2018 16.03 16.25 16.03 16.12 122,617 -0.11(-0.67%)
May 25, 2018 16.23 16.23 16.23 0 -0.20(-1.22%)
May 24, 2018 16.20 16.45 16.20 16.43 107,754 +0.23(+1.40%)
May 23, 2018 15.95 16.26 15.95 16.20 65,376 +0.14(+0.85%)
May 22, 2018 16.21 16.30 16.05 16.06 125,836 -0.13(-0.79%)
May 21, 2018 16.14 16.23 16.03 16.19 351,112 +0.05(+0.34%)
May 18, 2018 16.04 16.18 15.90 16.13 138,359 -0.02(-0.11%)
May 17, 2018 16.15 16.22 16.10 16.15 316,769 -0.03(-0.17%)
May 16, 2018 16.18 16.25 16.13 16.18 391,986 -0.02(-0.11%)
May 15, 2018 16.19 16.33 16.11 16.20 598,430 -0.38(-2.30%)
May 14, 2018 16.65 16.70 16.51 16.58 751,912 -0.06(-0.38%)
May 11, 2018 16.70 16.72 16.56 16.64 224,226 -0.02(-0.11%)
May 10, 2018 16.59 16.69 16.54 16.66 79,870 +0.18(+1.10%)
May 09, 2018 16.53 16.58 16.42 16.48 186,638 -0.04(-0.22%)
May 08, 2018 16.42 16.56 16.24 16.52 99,273 +0.03(+0.17%)
May 07, 2018 16.50 16.60 16.46 16.49 40,218 -0.05(-0.33%)
May 04, 2018 16.44 16.58 16.36 16.54 75,751 +0.01(+0.06%)
May 03, 2018 16.58 16.63 16.48 16.53 117,188 +0.15(+0.94%)
May 02, 2018 16.36 16.65 16.33 16.38 226,477 +0.07(+0.45%)
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.