iShares MSCI Global Gold Miners ETF (RING)

60.92
-0.49 (-0.80%)
NASDAQ· Last Trade: Jul 19th, 4:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Global Gold Miners ETF (RING)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202660.3661.5959.8660.921,081,77960.92
7/16/202662.5862.7661.0661.41350,99861.41
7/15/202664.2164.6162.5563.84684,71263.84
7/14/202665.3766.1464.0864.29209,07464.29
7/13/202663.8964.1262.7663.25181,48963.25
7/10/202664.6965.2464.0064.89183,36264.89
7/09/202664.5065.2463.8665.15357,17065.15
7/08/202663.9064.4461.8763.24639,94563.24
7/07/202667.2467.7164.8265.38415,01665.38
7/06/202668.2069.0666.6367.74391,08067.74
7/02/202666.3367.8165.9767.19453,58667.19
7/01/202664.3667.0064.3664.61809,07764.61
6/30/202664.7965.0163.3864.60266,13664.60
6/29/202665.3465.3463.8564.81214,76264.81
6/26/202665.5267.1765.4065.96444,87665.96
6/25/202665.3565.9264.0165.01819,49765.01
6/24/202664.1065.7263.3364.06567,10364.06
6/23/202667.2068.0266.5966.85778,86266.85
6/22/202669.2770.2568.9870.03341,08670.03
6/18/202673.4774.7070.5971.351,081,49471.35
6/17/202675.2177.5473.0273.081,816,14973.08
6/16/202674.3575.6273.8975.251,436,74075.25
6/15/202673.3774.8573.0773.411,731,46473.41
6/12/202668.2369.9567.5569.56250,70369.03
6/11/202663.8567.6963.8567.40483,54066.89
6/10/202665.0566.5863.8463.91603,58463.43
6/09/202669.2469.5465.1567.38605,28366.87
6/08/202669.0369.7068.3368.52694,36068.00
6/05/202673.0473.2568.5668.65866,60268.13
6/04/202674.7376.0074.4075.02201,78574.45
6/03/202675.3075.3073.7773.86327,36373.30
6/02/202676.2776.5674.6076.20229,97675.62
6/01/202675.5576.0073.5175.49259,30774.92
5/29/202675.8578.7175.4877.76480,27477.17
5/28/202673.5776.6272.6775.84226,46475.27
5/27/202675.2576.0474.4974.61188,79974.05
5/26/202676.1177.2776.0377.091,035,85976.51
5/22/202674.8675.0773.2874.22192,52073.66
5/21/202673.6176.1473.2174.90860,65374.33
5/20/202673.6775.5672.9075.24280,29574.67
5/19/202674.6574.6672.6472.98405,57072.43
5/18/202676.6877.8475.4275.90693,16175.33
5/15/202678.1978.2275.8876.02226,93175.45
5/14/202683.4283.4281.2381.65331,05581.03
5/13/202683.5984.4482.7083.60164,41982.97
5/12/202683.1584.9281.0084.56543,54283.92
5/11/202683.0685.9783.0584.88414,22984.24
5/08/202680.9082.7580.9082.23185,30481.61
5/07/202682.2483.3679.7279.77371,10479.16
5/06/202678.6080.8278.6080.27534,69679.66
5/05/202675.8376.1774.3874.44177,07173.88
5/04/202674.8175.6874.1074.35251,42073.79
5/01/202676.2077.1075.3775.49251,51774.92
4/30/202677.0077.4475.9776.54315,40675.96
4/29/202675.6976.0374.6174.88404,34974.31
4/28/202678.7878.9676.4076.92308,01276.34
4/27/202681.2381.2580.1580.49239,52879.88
4/24/202681.2682.3180.2682.24189,67981.62
4/23/202680.9981.3178.3179.95658,79179.35
4/22/202682.2582.8881.5381.96303,48081.34
4/21/202684.9585.1480.5980.59523,49579.98
4/20/202685.7786.1184.8685.77299,81885.12