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 (%)
Sep 30, 2021 22.96 23.56 22.92 23.28 106,609 +0.56(+2.46%)
Sep 29, 2021 23.03 23.09 22.64 22.73 201,454 -0.47(-2.04%)
Sep 28, 2021 22.75 23.20 22.73 23.20 222,601 -0.05(-0.20%)
Sep 27, 2021 23.22 23.73 23.22 23.25 200,864 -0.13(-0.57%)
Sep 24, 2021 23.30 23.55 23.24 23.38 99,316 +0.01(+0.04%)
Sep 23, 2021 23.78 23.78 23.35 23.37 151,704 -0.42(-1.75%)
Sep 22, 2021 23.86 24.38 23.77 23.79 37,940 -0.06(-0.24%)
Sep 21, 2021 23.95 24.18 23.75 23.84 71,393 +0.17(+0.72%)
Sep 20, 2021 23.67 23.81 23.39 23.67 89,782 -0.29(-1.23%)
Sep 17, 2021 24.02 24.02 23.68 23.97 65,751 -0.08(-0.31%)
Sep 16, 2021 24.52 24.52 23.81 24.04 136,093 -1.04(-4.15%)
Sep 15, 2021 24.93 25.26 24.93 25.08 25,133 -0.06(-0.23%)
Sep 14, 2021 25.23 25.37 24.94 25.14 95,855 +0.14(+0.57%)
Sep 13, 2021 24.80 25.23 24.64 25.00 58,147 +0.31(+1.27%)
Sep 10, 2021 25.02 25.07 24.57 24.69 74,141 -0.38(-1.51%)
Sep 09, 2021 25.30 25.30 24.82 25.06 69,443 -0.17(-0.68%)
Sep 08, 2021 25.23 25.37 24.96 25.23 94,172 -0.07(-0.26%)
Sep 07, 2021 25.67 25.83 25.23 25.30 49,687 -0.80(-3.05%)
Sep 03, 2021 25.67 26.25 25.67 26.10 206,483 +0.71(+2.80%)
Sep 02, 2021 25.37 25.39 25.14 25.39 58,604 -0.01(-0.04%)
Sep 01, 2021 25.52 25.67 25.27 25.40 1,843,226 -0.10(-0.41%)
Aug 31, 2021 25.24 25.53 25.21 25.50 90,635 +0.33(+1.32%)
Aug 30, 2021 25.65 25.66 25.10 25.17 183,419 -0.47(-1.85%)
Aug 27, 2021 24.69 25.66 24.64 25.64 76,073 +0.94(+3.79%)
Aug 26, 2021 24.70 24.94 24.63 24.70 78,077 -0.12(-0.50%)
Aug 25, 2021 25.03 25.03 24.69 24.83 65,827 -0.42(-1.65%)
Aug 24, 2021 25.23 25.38 25.14 25.24 53,027 +0.15(+0.60%)
Aug 23, 2021 24.66 25.34 24.55 25.09 101,975 +0.88(+3.64%)
Aug 20, 2021 24.15 24.43 24.04 24.21 107,718 +0.02(+0.08%)
Aug 19, 2021 24.47 24.55 24.19 24.19 134,419 -0.32(-1.31%)
Aug 18, 2021 25.20 25.20 24.43 24.52 80,957 -0.66(-2.63%)
Aug 17, 2021 25.39 25.42 25.03 25.18 57,647 -0.20(-0.78%)
Aug 16, 2021 25.45 25.56 25.23 25.38 49,953 -0.08(-0.30%)
Aug 13, 2021 25.19 25.58 25.13 25.45 110,608 +0.56(+2.24%)
Aug 12, 2021 25.19 25.19 24.75 24.89 41,641 -0.48(-1.90%)
Aug 11, 2021 25.22 25.53 25.16 25.38 97,875 +0.47(+1.90%)
Aug 10, 2021 25.12 25.16 24.70 24.90 115,396 -0.29(-1.17%)
Aug 09, 2021 25.52 25.70 25.14 25.20 88,550 -0.59(-2.28%)
Aug 06, 2021 26.06 26.06 25.58 25.78 162,998 -0.88(-3.30%)
Aug 05, 2021 27.23 27.23 26.66 26.66 36,800 -0.46(-1.71%)
Aug 04, 2021 27.65 27.86 27.13 27.13 39,133 -0.11(-0.42%)
Aug 03, 2021 27.08 27.41 27.02 27.24 58,756 +0.08(+0.28%)
Aug 02, 2021 27.35 27.44 26.99 27.17 48,924 -0.11(-0.42%)
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%)
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.