Global Gold Miners Ishares MSCI ETF (NQ: RING )

27.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 27.39 27.56 155,118 -0.28(-1.01%)
Oct 25, 2021 27.96 27.97 27.65 27.84 97,540 +0.43(+1.57%)
Oct 22, 2021 27.50 28.17 27.41 27.41 157,263 +0.29(+1.07%)
Oct 21, 2021 27.24 27.25 27.04 27.12 28,213 -0.18(-0.68%)
Oct 20, 2021 27.29 27.56 27.17 27.30 245,501 +0.26(+0.98%)
Oct 19, 2021 27.33 27.38 26.89 27.04 33,529 +0.29(+1.08%)
Oct 18, 2021 26.96 27.01 26.65 26.75 58,371 -0.22(-0.82%)
Oct 15, 2021 26.84 27.16 26.48 26.97 68,648 -0.36(-1.32%)
Oct 14, 2021 27.14 27.39 27.04 27.33 89,797 +0.48(+1.79%)
Oct 13, 2021 26.08 26.89 26.08 26.85 240,038 +0.98(+3.79%)
Oct 12, 2021 25.61 25.95 25.37 25.87 257,125 +0.50(+1.97%)
Oct 11, 2021 25.47 25.78 25.29 25.37 357,459 -0.22(-0.86%)
Oct 08, 2021 25.98 26.00 25.43 25.59 86,316 +0.26(+1.03%)
Oct 07, 2021 25.10 25.51 25.10 25.33 55,565 +0.14(+0.56%)
Oct 06, 2021 24.55 25.19 24.53 25.19 103,120 +0.45(+1.82%)
Oct 05, 2021 24.75 24.77 24.29 24.74 307,074 -0.01(-0.04%)
Oct 04, 2021 24.24 24.85 24.24 24.75 272,914 +0.46(+1.89%)
Oct 01, 2021 24.67 24.67 24.13 24.29 147,303 -0.30(-1.22%)
Sep 30, 2021 24.25 24.88 24.20 24.59 100,949 +0.59(+2.46%)
Sep 29, 2021 24.32 24.39 23.91 24.00 190,758 -0.50(-2.04%)
Sep 28, 2021 24.03 24.50 24.00 24.50 210,783 -0.05(-0.20%)
Sep 27, 2021 24.52 25.06 24.52 24.55 190,200 -0.14(-0.57%)
Sep 24, 2021 24.61 24.87 24.54 24.69 94,043 +0.01(+0.04%)
Sep 23, 2021 25.11 25.11 24.66 24.68 143,650 -0.44(-1.75%)
Sep 22, 2021 25.20 25.75 25.10 25.12 35,926 -0.06(-0.24%)
Sep 21, 2021 25.29 25.54 25.08 25.18 67,603 +0.18(+0.72%)
Sep 20, 2021 25.00 25.14 24.70 25.00 85,016 -0.31(-1.22%)
Sep 17, 2021 25.37 25.37 25.01 25.31 62,260 -0.08(-0.32%)
Sep 16, 2021 25.90 25.90 25.14 25.39 128,868 -1.10(-4.15%)
Sep 15, 2021 26.33 26.68 26.33 26.49 23,799 -0.06(-0.23%)
Sep 14, 2021 26.65 26.79 26.33 26.55 90,766 +0.15(+0.57%)
Sep 13, 2021 26.19 26.65 26.02 26.40 55,060 +0.33(+1.27%)
Sep 10, 2021 26.42 26.48 25.95 26.07 70,205 -0.40(-1.51%)
Sep 09, 2021 26.72 26.72 26.21 26.47 65,756 -0.18(-0.68%)
Sep 08, 2021 26.65 26.79 26.36 26.65 89,172 -0.07(-0.26%)
Sep 07, 2021 27.11 27.28 26.65 26.72 47,049 -0.84(-3.05%)
Sep 03, 2021 27.11 27.72 27.11 27.56 195,520 +0.75(+2.80%)
Sep 02, 2021 26.79 26.81 26.55 26.81 55,493 -0.01(-0.04%)
Sep 01, 2021 26.95 27.11 26.69 26.82 1,745,361 -0.11(-0.41%)
Aug 31, 2021 26.66 26.96 26.62 26.93 85,823 +0.35(+1.32%)
Aug 30, 2021 27.09 27.10 26.51 26.58 173,681 -0.50(-1.85%)
Aug 27, 2021 26.07 27.10 26.02 27.08 72,034 +0.99(+3.79%)
Aug 26, 2021 26.09 26.34 26.01 26.09 73,932 -0.13(-0.50%)
Aug 25, 2021 26.43 26.43 26.07 26.22 62,332 -0.44(-1.65%)
Aug 24, 2021 26.64 26.80 26.55 26.66 50,212 +0.16(+0.60%)
Aug 23, 2021 26.04 26.76 25.93 26.50 96,561 +0.93(+3.64%)
Aug 20, 2021 25.50 25.80 25.39 25.57 101,999 +0.02(+0.08%)
Aug 19, 2021 25.84 25.92 25.55 25.55 127,283 -0.34(-1.31%)
Aug 18, 2021 26.61 26.61 25.80 25.89 76,659 -0.70(-2.63%)
Aug 17, 2021 26.81 26.85 26.43 26.59 54,587 -0.21(-0.78%)
Aug 16, 2021 26.88 26.99 26.65 26.80 47,301 -0.08(-0.30%)
Aug 13, 2021 26.60 27.01 26.54 26.88 104,736 +0.59(+2.24%)
Aug 12, 2021 26.60 26.60 26.13 26.29 39,431 -0.51(-1.90%)
Aug 11, 2021 26.63 26.96 26.57 26.80 92,679 +0.50(+1.90%)
Aug 10, 2021 26.53 26.57 26.09 26.30 109,270 -0.31(-1.16%)
Aug 09, 2021 26.95 27.14 26.55 26.61 83,849 -0.62(-2.28%)
Aug 06, 2021 27.52 27.52 27.01 27.23 154,344 -0.93(-3.30%)
Aug 05, 2021 28.76 28.76 28.15 28.16 34,847 -0.49(-1.71%)
Aug 04, 2021 29.20 29.42 28.65 28.65 37,056 -0.12(-0.42%)
Aug 03, 2021 28.60 28.95 28.53 28.77 55,637 +0.08(+0.28%)
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.