Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

25.37 +0.61 (+2.46%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 25.15 25.86 25.15 25.65 78,369 +0.53(+2.11%)
Mar 30, 2021 25.49 25.49 25.02 25.12 161,265 -1.01(-3.88%)
Mar 29, 2021 25.77 26.13 25.43 26.13 233,064 +0.28(+1.09%)
Mar 26, 2021 25.36 25.92 25.36 25.85 74,016 +0.49(+1.92%)
Mar 25, 2021 25.50 25.55 25.14 25.36 95,113 -0.19(-0.73%)
Mar 24, 2021 25.76 25.89 25.54 25.55 518,408 -0.20(-0.76%)
Mar 23, 2021 26.20 26.23 25.69 25.75 128,594 -0.65(-2.45%)
Mar 22, 2021 26.55 26.68 26.39 26.39 70,063 -0.36(-1.33%)
Mar 19, 2021 26.67 26.83 26.49 26.75 67,724 +0.06(+0.21%)
Mar 18, 2021 26.80 27.08 26.55 26.69 147,463 -0.43(-1.59%)
Mar 17, 2021 26.53 27.30 26.15 27.13 283,861 +0.60(+2.26%)
Mar 16, 2021 26.68 26.68 26.37 26.53 129,309 -0.12(-0.46%)
Mar 15, 2021 26.16 26.68 26.16 26.65 136,616 +0.50(+1.90%)
Mar 12, 2021 25.44 26.16 25.37 26.15 90,334 +0.12(+0.47%)
Mar 11, 2021 25.85 26.09 25.65 26.03 771,439 +0.38(+1.46%)
Mar 10, 2021 25.63 25.88 25.44 25.65 680,856 +0.08(+0.33%)
Mar 09, 2021 25.59 26.05 25.38 25.57 517,174 +0.66(+2.63%)
Mar 08, 2021 25.09 25.22 24.73 24.91 158,529 -0.24(-0.97%)
Mar 05, 2021 24.94 25.27 24.53 25.16 113,798 +0.36(+1.44%)
Mar 04, 2021 24.48 25.25 24.38 24.80 340,315 +0.26(+1.07%)
Mar 03, 2021 24.88 24.88 24.08 24.54 704,330 -0.61(-2.42%)
Mar 02, 2021 24.43 25.28 24.38 25.15 592,510 +0.92(+3.79%)
Mar 01, 2021 24.73 24.83 24.08 24.23 192,424 +0.04(+0.16%)
Feb 26, 2021 24.99 24.99 24.09 24.19 343,634 -0.95(-3.77%)
Feb 25, 2021 25.81 26.17 25.08 25.14 127,393 -1.11(-4.23%)
Feb 24, 2021 26.17 26.34 25.41 26.25 204,389 +0.34(+1.32%)
Feb 23, 2021 25.76 26.32 25.41 25.91 122,866 -0.53(-1.99%)
Feb 22, 2021 25.68 26.49 25.65 26.43 133,878 +1.01(+3.98%)
Feb 19, 2021 25.74 25.85 25.25 25.42 151,553 -0.22(-0.84%)
Feb 18, 2021 25.97 26.16 25.46 25.63 118,560 -0.32(-1.23%)
Feb 17, 2021 26.11 26.33 25.78 25.95 169,178 -0.71(-2.67%)
Feb 16, 2021 26.85 27.18 26.63 26.67 150,227 -0.56(-2.07%)
Feb 12, 2021 27.00 27.44 26.74 27.23 56,099 +0.04(+0.14%)
Feb 11, 2021 27.36 27.83 27.10 27.19 74,571 -0.47(-1.69%)
Feb 10, 2021 27.88 27.90 27.43 27.66 76,767 +0.14(+0.51%)
Feb 09, 2021 27.71 27.82 27.40 27.52 152,967 -0.13(-0.47%)
Feb 08, 2021 27.63 27.85 27.45 27.65 179,043 +0.44(+1.62%)
Feb 05, 2021 26.62 27.26 26.62 27.21 66,231 +0.68(+2.58%)
Feb 04, 2021 26.50 26.61 26.12 26.53 193,807 -0.53(-1.97%)
Feb 03, 2021 27.16 27.17 26.83 27.06 138,009 +0.06(+0.21%)
Feb 02, 2021 26.97 27.26 26.77 27.00 149,977 -0.60(-2.17%)
Feb 01, 2021 28.34 28.34 27.20 27.60 268,472 +0.79(+2.94%)
Jan 29, 2021 27.83 27.86 26.78 26.82 223,757 -0.23(-0.83%)
Jan 28, 2021 26.93 27.48 26.64 27.04 99,168 +0.76(+2.89%)
Jan 27, 2021 27.27 27.28 26.21 26.28 140,848 -1.27(-4.59%)
Jan 26, 2021 27.61 27.86 27.52 27.55 80,092 -0.13(-0.47%)
Jan 25, 2021 27.88 28.07 27.38 27.68 155,415 -0.10(-0.37%)
Jan 22, 2021 27.41 28.05 27.20 27.78 126,276 -0.38(-1.36%)
Jan 21, 2021 28.49 28.49 27.94 28.17 106,058 -0.24(-0.86%)
Jan 20, 2021 28.03 28.58 27.96 28.41 262,224 +0.94(+3.41%)
Jan 19, 2021 27.69 27.69 27.31 27.47 104,502 +0.06(+0.20%)
Jan 15, 2021 28.13 28.13 27.40 27.42 101,000 -0.83(-2.95%)
Jan 14, 2021 28.18 28.51 28.00 28.25 84,938 +0.08(+0.30%)
Jan 13, 2021 28.51 28.68 28.14 28.17 314,175 -0.16(-0.56%)
Jan 12, 2021 28.28 28.45 27.82 28.33 96,014 +0.20(+0.70%)
Jan 11, 2021 28.34 28.48 28.05 28.13 247,083 -0.58(-2.02%)
Jan 08, 2021 29.35 29.50 28.22 28.71 303,746 -1.31(-4.37%)
Jan 07, 2021 30.07 30.15 29.65 30.02 132,166 +0.03(+0.09%)
Jan 06, 2021 29.62 30.11 29.31 29.99 354,429 +0.12(+0.41%)
Jan 05, 2021 30.41 30.41 29.65 29.87 208,282 -0.23(-0.75%)
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.