Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

32.56 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.57 30.91 30.54 30.80 50,107 +0.07(+0.24%)
May 27, 2021 30.94 30.94 30.54 30.72 145,182 -0.24(-0.78%)
May 26, 2021 31.03 31.36 30.78 30.96 390,531 -0.06(-0.18%)
May 25, 2021 31.15 31.15 30.55 31.02 121,165 -0.04(-0.12%)
May 24, 2021 31.08 31.19 30.91 31.06 124,635 +0.15(+0.48%)
May 21, 2021 31.32 31.37 30.73 30.91 70,506 -0.19(-0.60%)
May 20, 2021 30.82 31.28 30.75 31.09 426,394 +0.34(+1.12%)
May 19, 2021 30.83 31.55 30.44 30.75 260,183 -0.41(-1.31%)
May 18, 2021 31.34 31.34 30.72 31.16 132,152 +0.04(+0.12%)
May 17, 2021 29.98 31.20 29.88 31.12 190,540 +1.42(+4.80%)
May 14, 2021 29.17 29.76 29.12 29.70 138,230 +0.79(+2.72%)
May 13, 2021 28.68 29.04 28.49 28.91 54,519 +0.19(+0.66%)
May 12, 2021 29.33 29.42 28.65 28.72 216,401 -0.60(-2.03%)
May 11, 2021 28.52 29.32 28.44 29.32 90,392 +0.14(+0.48%)
May 10, 2021 29.49 29.67 28.96 29.18 279,455 +0.14(+0.48%)
May 07, 2021 29.12 29.25 28.89 29.04 71,812 +0.39(+1.37%)
May 06, 2021 27.71 28.86 27.71 28.65 97,463 +1.03(+3.74%)
May 05, 2021 27.57 27.75 27.29 27.61 39,122 +0.20(+0.71%)
May 04, 2021 27.77 28.14 27.22 27.42 136,161 -0.35(-1.27%)
May 03, 2021 26.99 27.92 26.99 27.77 48,363 +1.14(+4.27%)
Apr 30, 2021 26.79 26.97 26.63 26.63 91,704 -0.26(-0.97%)
Apr 29, 2021 27.30 27.30 26.64 26.89 128,586 -0.65(-2.37%)
Apr 28, 2021 27.11 27.72 27.01 27.55 480,374 +0.20(+0.75%)
Apr 27, 2021 27.96 27.96 27.34 27.34 65,695 -0.61(-2.20%)
Apr 26, 2021 27.96 28.05 27.84 27.96 88,660 -0.07(-0.23%)
Apr 23, 2021 28.51 28.51 27.96 28.02 121,450 -0.15(-0.53%)
Apr 22, 2021 28.59 28.59 28.01 28.17 312,448 -0.55(-1.91%)
Apr 21, 2021 28.32 28.73 28.20 28.72 163,638 +0.52(+1.85%)
Apr 20, 2021 27.87 28.30 27.82 28.20 107,693 +0.26(+0.93%)
Apr 19, 2021 28.13 28.13 27.70 27.94 253,237 -0.11(-0.40%)
Apr 16, 2021 28.22 28.22 27.88 28.05 133,476 +0.25(+0.90%)
Apr 15, 2021 27.06 27.95 27.03 27.80 343,063 +1.16(+4.37%)
Apr 14, 2021 26.82 26.94 26.57 26.63 50,212 -0.27(-1.00%)
Apr 13, 2021 26.56 27.04 26.51 26.90 204,226 +0.47(+1.76%)
Apr 12, 2021 26.92 26.92 26.29 26.44 130,618 -0.55(-2.04%)
Apr 09, 2021 26.64 27.01 26.58 26.99 124,349 +0.02(+0.07%)
Apr 08, 2021 26.85 27.08 26.78 26.97 179,548 +0.47(+1.79%)
Apr 07, 2021 26.87 26.88 26.40 26.49 1,204,320 -0.35(-1.32%)
Apr 06, 2021 26.61 27.15 26.61 26.85 71,157 +0.31(+1.16%)
Apr 05, 2021 26.38 26.72 26.26 26.54 109,252 +0.19(+0.71%)
Apr 01, 2021 25.60 26.41 25.60 26.35 63,570 +0.88(+3.45%)
Mar 31, 2021 24.98 25.68 24.98 25.47 78,906 +0.53(+2.11%)
Mar 30, 2021 25.32 25.32 24.85 24.95 162,369 -1.01(-3.88%)
Mar 29, 2021 25.59 25.95 25.26 25.95 234,660 +0.28(+1.09%)
Mar 26, 2021 25.19 25.74 25.19 25.67 74,523 +0.48(+1.92%)
Mar 25, 2021 25.33 25.38 24.97 25.19 95,765 -0.19(-0.73%)
Mar 24, 2021 25.58 25.71 25.37 25.38 521,958 -0.20(-0.76%)
Mar 23, 2021 26.02 26.06 25.51 25.57 129,474 -0.64(-2.45%)
Mar 22, 2021 26.37 26.49 26.21 26.21 70,543 -0.35(-1.33%)
Mar 19, 2021 26.48 26.65 26.31 26.57 68,188 +0.06(+0.21%)
Mar 18, 2021 26.61 26.89 26.37 26.51 148,472 -0.43(-1.59%)
Mar 17, 2021 26.34 27.12 25.97 26.94 285,804 +0.60(+2.26%)
Mar 16, 2021 26.50 26.50 26.19 26.34 130,195 -0.12(-0.46%)
Mar 15, 2021 25.98 26.49 25.98 26.47 137,552 +0.49(+1.90%)
Mar 12, 2021 25.26 25.98 25.20 25.97 90,953 +0.12(+0.47%)
Mar 11, 2021 25.67 25.92 25.48 25.85 776,720 +0.37(+1.46%)
Mar 10, 2021 25.45 25.70 25.26 25.48 685,518 +0.08(+0.33%)
Mar 09, 2021 25.41 25.87 25.21 25.40 520,715 +0.65(+2.63%)
Mar 08, 2021 24.92 25.05 24.57 24.74 159,615 -0.24(-0.97%)
Mar 05, 2021 24.77 25.10 24.36 24.99 114,577 +0.35(+1.44%)
Mar 04, 2021 24.31 25.08 24.21 24.63 342,645 +0.26(+1.07%)
Mar 03, 2021 24.71 24.71 23.91 24.37 709,152 -0.61(-2.42%)
Mar 02, 2021 24.26 25.11 24.21 24.98 596,566 +0.91(+3.79%)
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.