Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

24.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.85 27.88 26.80 26.84 223,550 -0.23(-0.83%)
Jan 28, 2021 26.95 27.51 26.66 27.07 99,077 +0.76(+2.89%)
Jan 27, 2021 27.29 27.30 26.23 26.31 140,718 -1.27(-4.60%)
Jan 26, 2021 27.64 27.88 27.54 27.57 80,018 -0.13(-0.47%)
Jan 25, 2021 27.90 28.10 27.40 27.70 155,271 -0.10(-0.37%)
Jan 22, 2021 27.43 28.08 27.23 27.81 126,159 -0.38(-1.36%)
Jan 21, 2021 28.52 28.52 27.97 28.19 105,960 -0.24(-0.86%)
Jan 20, 2021 28.05 28.61 27.98 28.44 261,982 +0.94(+3.41%)
Jan 19, 2021 27.71 27.71 27.34 27.50 104,405 +0.06(+0.21%)
Jan 15, 2021 28.15 28.15 27.42 27.44 100,906 -0.84(-2.95%)
Jan 14, 2021 28.21 28.54 28.02 28.28 84,859 +0.08(+0.30%)
Jan 13, 2021 28.54 28.71 28.16 28.19 313,884 -0.16(-0.56%)
Jan 12, 2021 28.30 28.47 27.84 28.35 95,925 +0.20(+0.70%)
Jan 11, 2021 28.36 28.51 28.08 28.15 246,854 -0.58(-2.02%)
Jan 08, 2021 29.37 29.52 28.24 28.74 303,465 -1.31(-4.37%)
Jan 07, 2021 30.10 30.18 29.68 30.05 132,043 +0.03(+0.09%)
Jan 06, 2021 29.65 30.13 29.34 30.02 354,101 +0.12(+0.41%)
Jan 05, 2021 30.44 30.44 29.68 29.90 208,089 -0.23(-0.75%)
Jan 04, 2021 29.30 30.26 29.19 30.13 252,325 +2.14(+7.65%)
Dec 31, 2020 27.99 27.99 27.99 126,099 -0.53(-1.84%)
Dec 30, 2020 28.13 28.58 28.04 28.51 126,099 +0.54(+1.95%)
Dec 29, 2020 28.19 28.39 27.93 27.97 109,202 +0.08(+0.27%)
Dec 28, 2020 28.44 28.76 27.87 27.89 127,963 -0.23(-0.83%)
Dec 24, 2020 27.82 28.18 27.75 28.13 135,430 +0.07(+0.23%)
Dec 23, 2020 27.82 28.12 27.82 28.06 78,900 +0.56(+2.05%)
Dec 22, 2020 28.28 28.52 27.37 27.50 112,153 -0.88(-3.11%)
Dec 21, 2020 28.33 28.73 28.15 28.38 131,682 -0.01(-0.03%)
Dec 18, 2020 28.95 29.06 28.39 28.39 174,642 -0.48(-1.66%)
Dec 17, 2020 28.63 29.23 28.55 28.87 241,649 +0.91(+3.26%)
Dec 16, 2020 27.72 28.01 27.37 27.96 205,391 +0.47(+1.71%)
Dec 15, 2020 27.22 27.62 27.15 27.49 87,960 +0.82(+3.06%)
Dec 14, 2020 27.34 27.50 26.66 26.67 187,786 -0.58(-2.12%)
Dec 11, 2020 27.46 27.63 27.16 27.25 51,828 -0.21(-0.75%)
Dec 10, 2020 27.62 27.96 27.32 27.46 81,368 +0.01(+0.03%)
Dec 09, 2020 28.13 28.13 27.17 27.45 262,629 -0.73(-2.59%)
Dec 08, 2020 28.50 28.53 28.11 28.17 74,960 -0.09(-0.33%)
Dec 07, 2020 27.27 28.54 27.20 28.27 220,234 +1.00(+3.66%)
Dec 04, 2020 27.42 27.55 27.11 27.27 964,179 -0.17(-0.61%)
Dec 03, 2020 27.83 27.85 27.26 27.44 109,912 -0.29(-1.04%)
Dec 02, 2020 27.63 27.88 27.43 27.73 261,148 -0.04(-0.13%)
Dec 01, 2020 27.26 27.79 27.03 27.76 151,881 +1.21(+4.57%)
Nov 30, 2020 26.15 26.58 25.88 26.55 204,674 +0.21(+0.82%)
Nov 27, 2020 25.92 26.33 25.77 26.33 128,286 +0.22(+0.86%)
Nov 25, 2020 25.82 26.29 25.82 26.11 183,969 +0.40(+1.56%)
Nov 24, 2020 25.35 26.09 25.35 25.71 402,773 -0.71(-2.69%)
Nov 23, 2020 27.42 27.42 26.39 26.42 346,488 -1.20(-4.36%)
Nov 20, 2020 27.74 28.02 27.55 27.62 111,902 +0.20(+0.71%)
Nov 19, 2020 27.47 27.60 27.18 27.43 239,424 -0.24(-0.88%)
Nov 18, 2020 28.47 28.47 27.65 27.67 180,386 -0.83(-2.92%)
Nov 17, 2020 28.86 29.02 28.50 28.50 215,248 -0.59(-2.02%)
Nov 16, 2020 29.42 29.42 28.86 29.09 88,694 -0.27(-0.92%)
Nov 13, 2020 29.57 29.67 29.23 29.36 47,866 +0.35(+1.22%)
Nov 12, 2020 28.95 29.41 28.95 29.01 108,287 +0.17(+0.58%)
Nov 11, 2020 28.75 28.90 28.43 28.84 92,965 -0.21(-0.74%)
Nov 10, 2020 30.21 30.21 29.01 29.05 130,399 -0.88(-2.93%)
Nov 09, 2020 30.81 30.81 29.28 29.93 398,209 -2.09(-6.53%)
Nov 06, 2020 32.21 32.39 31.79 32.02 276,168 +0.08(+0.26%)
Nov 05, 2020 30.81 32.11 30.81 31.94 209,902 +2.01(+6.71%)
Nov 04, 2020 30.65 30.69 29.78 29.93 3,102,128 -0.62(-2.02%)
Nov 03, 2020 30.19 30.73 30.19 30.55 116,136 +0.52(+1.74%)
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.