FinancialContent is the trusted provider of stock market information to the media industry.
Global Gold Miners Ishares MSCI ETF (NQ: RING)
18.60 USD  +0.04 (+0.22%)
Official Closing Price  /  Updated: 5:13 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 18.67 18.86 18.43 18.60 360,000 +0.04(+0.22%)
Jun 13, 2019 18.26 18.57 18.26 18.56 186,209 +0.26(+1.42%)
Jun 12, 2019 18.11 18.38 18.11 18.30 39,913 +0.32(+1.78%)
Jun 11, 2019 17.84 18.05 17.74 17.98 95,730 +0.13(+0.73%)
Jun 10, 2019 17.88 17.90 17.52 17.85 213,506 -0.32(-1.76%)
Jun 07, 2019 18.33 18.34 18.05 18.17 89,200 +0.04(+0.22%)
Jun 06, 2019 17.99 18.21 17.95 18.13 182,989 +0.17(+0.95%)
Jun 05, 2019 18.07 18.29 17.73 17.96 324,946 +0.07(+0.39%)
Jun 04, 2019 17.66 17.89 17.58 17.89 350,523 +0.13(+0.73%)
Jun 03, 2019 17.19 17.76 17.19 17.76 431,824 +0.77(+4.53%)
May 31, 2019 16.55 17.05 16.55 16.99 90,600 +0.68(+4.17%)
May 30, 2019 16.10 16.34 15.99 16.31 60,695 +0.30(+1.87%)
May 29, 2019 16.15 16.17 16.00 16.01 64,800 -0.04(-0.25%)
May 28, 2019 16.00 16.14 15.97 16.05 48,319 -0.06(-0.37%)
May 24, 2019 16.05 16.17 16.02 16.11 17,700 +0.05(+0.31%)
May 23, 2019 16.07 16.39 16.05 16.06 228,327 +0.02(+0.12%)
May 22, 2019 16.26 16.27 15.96 16.04 102,204 -0.16(-0.99%)
May 21, 2019 16.17 16.22 16.02 16.20 61,496 +0.01(+0.06%)
May 20, 2019 16.14 16.32 16.12 16.19 77,190 -0.02(-0.12%)
May 17, 2019 16.02 16.25 15.95 16.21 71,800 +0.10(+0.62%)
May 16, 2019 16.32 16.32 15.97 16.11 49,686 -0.19(-1.17%)
May 15, 2019 16.33 16.43 16.28 16.30 59,080 -0.03(-0.18%)
May 14, 2019 16.37 16.38 16.13 16.33 98,260 -0.02(-0.12%)
May 13, 2019 16.08 16.40 16.00 16.35 95,503 +0.47(+2.96%)
May 10, 2019 16.09 16.09 15.87 15.88 133,100 -0.13(-0.81%)
May 09, 2019 16.11 16.23 16.01 16.01 56,398 -0.10(-0.62%)
May 08, 2019 16.34 16.54 16.05 16.11 103,428 -0.20(-1.23%)
May 07, 2019 16.18 16.37 15.96 16.31 121,936 +0.35(+2.19%)
May 06, 2019 15.93 16.09 15.91 15.96 66,798 -0.02(-0.13%)
May 03, 2019 16.07 16.21 15.98 15.98 173,200 +0.08(+0.50%)
May 02, 2019 16.01 16.12 15.89 15.90 379,449 -0.25(-1.55%)
May 01, 2019 16.43 16.57 16.01 16.15 118,175 -0.23(-1.40%)
Apr 30, 2019 16.34 16.49 16.34 16.38 109,627 +0.01(+0.06%)
Apr 29, 2019 16.75 16.75 16.27 16.37 314,436 -0.34(-2.03%)
Apr 26, 2019 16.62 16.83 16.62 16.71 71,300 +0.30(+1.83%)
Apr 25, 2019 16.68 16.69 16.35 16.41 170,811 -0.16(-0.97%)
Apr 24, 2019 16.49 16.72 16.30 16.57 130,710 +0.18(+1.10%)
Apr 23, 2019 16.42 16.50 16.35 16.39 235,879 -0.14(-0.85%)
Apr 22, 2019 16.85 16.98 16.50 16.53 144,332 -0.26(-1.55%)
Apr 18, 2019 17.14 17.15 16.72 16.79 128,700 -0.31(-1.81%)
Apr 17, 2019 17.29 17.31 16.92 17.10 114,113 -0.05(-0.29%)
Apr 16, 2019 17.31 17.33 17.11 17.15 259,938 -0.27(-1.55%)
Apr 15, 2019 17.27 17.44 17.18 17.42 71,891 +0.01(+0.06%)
Apr 12, 2019 17.47 17.53 17.34 17.41 52,500 +0.02(+0.12%)
Apr 11, 2019 17.43 17.59 17.30 17.39 123,894 -0.32(-1.81%)
Apr 10, 2019 17.89 17.95 17.67 17.71 73,937 -0.18(-1.01%)
Apr 09, 2019 17.94 17.95 17.82 17.89 103,863 +0.06(+0.34%)
Apr 08, 2019 17.78 17.88 17.70 17.83 65,558 +0.29(+1.65%)
Apr 05, 2019 17.60 17.62 17.45 17.54 53,100 -0.13(-0.74%)
Apr 04, 2019 17.27 17.67 17.05 17.67 139,095 +0.33(+1.90%)
Apr 03, 2019 17.37 17.43 17.31 17.34 124,037 +0.03(+0.17%)
Apr 02, 2019 17.25 17.37 17.21 17.31 325,166 +0.11(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.