Ishares Global Gold Miners ETF (NQ: RING )

32.94 -0.89 (-2.63%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.62 28.94 28.17 28.94 157,087 +0.45(+1.60%)
Oct 29, 2020 27.82 28.65 27.70 28.48 218,307 +0.41(+1.45%)
Oct 28, 2020 28.98 29.16 27.95 28.08 211,562 -1.84(-6.14%)
Oct 27, 2020 29.40 29.91 29.32 29.91 151,947 +0.40(+1.35%)
Oct 26, 2020 29.60 29.97 29.34 29.51 146,991 -0.39(-1.30%)
Oct 23, 2020 30.05 30.13 29.61 29.90 73,638 -0.24(-0.80%)
Oct 22, 2020 30.20 30.43 29.62 30.14 167,703 -0.54(-1.75%)
Oct 21, 2020 30.52 30.98 30.52 30.68 82,386 +0.45(+1.47%)
Oct 20, 2020 30.44 30.47 29.96 30.24 85,757 -0.08(-0.28%)
Oct 19, 2020 31.28 31.40 30.17 30.32 77,745 -0.44(-1.42%)
Oct 16, 2020 31.27 31.32 30.70 30.76 147,707 -0.24(-0.78%)
Oct 15, 2020 30.82 31.18 30.61 31.00 92,028 -0.42(-1.33%)
Oct 14, 2020 31.41 31.74 31.00 31.41 178,936 +0.45(+1.47%)
Oct 13, 2020 30.67 31.05 30.36 30.96 87,860 -0.29(-0.92%)
Oct 12, 2020 31.28 31.41 30.88 31.25 76,249 -0.01(-0.04%)
Oct 09, 2020 30.58 31.29 30.53 31.26 432,233 +1.41(+4.73%)
Oct 08, 2020 29.70 29.95 29.49 29.85 69,418 +0.46(+1.58%)
Oct 07, 2020 29.73 30.02 29.27 29.38 85,110 +0.22(+0.76%)
Oct 06, 2020 30.72 30.74 29.16 29.16 136,548 -1.41(-4.61%)
Oct 05, 2020 30.28 30.87 30.21 30.57 198,111 +0.62(+2.07%)
Oct 02, 2020 30.20 30.43 29.92 29.95 213,798 -0.55(-1.79%)
Oct 01, 2020 30.53 30.80 30.28 30.50 88,992 +0.20(+0.67%)
Sep 30, 2020 30.29 30.42 29.79 30.29 86,511 -0.09(-0.31%)
Sep 29, 2020 30.07 30.52 30.04 30.39 99,198 +0.46(+1.55%)
Sep 28, 2020 30.20 30.22 29.53 29.92 110,459 +0.28(+0.94%)
Sep 25, 2020 29.37 29.76 29.20 29.64 101,885 -0.11(-0.37%)
Sep 24, 2020 28.58 29.88 28.46 29.75 231,290 +0.68(+2.33%)
Sep 23, 2020 30.55 30.57 28.76 29.08 449,476 -1.60(-5.23%)
Sep 22, 2020 30.80 31.01 30.30 30.68 95,132 +0.09(+0.30%)
Sep 21, 2020 30.86 31.28 30.26 30.59 275,443 -1.21(-3.81%)
Sep 18, 2020 32.31 32.56 31.80 31.80 69,109 -0.58(-1.80%)
Sep 17, 2020 32.21 32.55 31.86 32.39 89,909 -0.59(-1.80%)
Sep 16, 2020 33.74 33.74 32.98 32.98 130,418 -0.13(-0.39%)
Sep 15, 2020 33.57 33.76 32.93 33.11 149,360 +0.05(+0.14%)
Sep 14, 2020 32.59 33.15 32.51 33.07 126,531 +1.04(+3.24%)
Sep 11, 2020 32.64 32.84 31.91 32.03 107,923 -0.37(-1.15%)
Sep 10, 2020 33.33 33.33 32.31 32.40 221,440 -0.53(-1.61%)
Sep 09, 2020 31.66 32.97 31.66 32.93 129,892 +1.37(+4.35%)
Sep 08, 2020 31.15 32.09 30.47 31.55 119,620 -0.07(-0.23%)
Sep 04, 2020 31.82 31.90 30.65 31.63 269,108 -0.36(-1.13%)
Sep 03, 2020 32.01 32.19 31.07 31.99 143,306 -0.32(-1.00%)
Sep 02, 2020 32.01 32.32 31.25 32.31 117,840 +0.14(+0.43%)
Sep 01, 2020 33.53 33.71 31.91 32.18 231,970 -0.53(-1.62%)
Aug 31, 2020 32.70 33.07 32.51 32.70 171,127 +0.19(+0.57%)
Aug 28, 2020 31.99 32.66 31.87 32.52 128,839 +1.09(+3.45%)
Aug 27, 2020 32.45 32.46 30.90 31.43 199,925 -0.51(-1.60%)
Aug 26, 2020 31.03 32.05 30.95 31.94 204,492 +0.72(+2.32%)
Aug 25, 2020 31.43 31.43 30.52 31.22 179,224 -0.15(-0.47%)
Aug 24, 2020 32.05 32.05 31.30 31.37 108,966 -0.20(-0.62%)
Aug 21, 2020 32.03 32.03 31.23 31.56 158,489 -0.74(-2.28%)
Aug 20, 2020 31.82 32.36 31.45 32.30 98,438 +0.59(+1.86%)
Aug 19, 2020 32.70 32.91 31.45 31.71 361,038 -1.24(-3.77%)
Aug 18, 2020 34.01 34.16 32.56 32.95 227,659 -0.27(-0.81%)
Aug 17, 2020 32.42 33.25 32.23 33.22 390,090 +2.17(+6.99%)
Aug 14, 2020 30.92 31.26 30.61 31.05 127,761 -0.06(-0.18%)
Aug 13, 2020 30.64 31.51 30.56 31.11 143,248 +0.96(+3.20%)
Aug 12, 2020 30.68 30.89 30.14 30.14 262,054 +0.16(+0.53%)
Aug 11, 2020 30.81 31.26 29.88 29.99 598,952 -2.57(-7.89%)
Aug 10, 2020 33.21 33.83 32.36 32.56 198,594 -0.31(-0.93%)
Aug 07, 2020 33.41 33.48 32.51 32.86 436,114 -1.10(-3.25%)
Aug 06, 2020 34.61 34.82 33.57 33.97 229,609 -0.26(-0.76%)
Aug 05, 2020 34.88 35.21 33.88 34.23 404,730 +0.25(+0.74%)
Aug 04, 2020 32.57 34.02 32.33 33.97 290,217 +1.32(+4.03%)
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.