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 (%)
Jun 30, 2020 27.14 28.04 26.85 27.98 291,250 +0.84(+3.11%)
Jun 29, 2020 27.03 27.14 26.73 27.14 114,130 +0.37(+1.38%)
Jun 26, 2020 26.45 26.88 26.02 26.77 74,893 +0.14(+0.52%)
Jun 25, 2020 26.50 26.64 26.09 26.63 211,908 +0.19(+0.70%)
Jun 24, 2020 26.70 27.08 26.13 26.45 293,164 -0.45(-1.69%)
Jun 23, 2020 26.80 27.30 26.72 26.90 206,418 +0.42(+1.57%)
Jun 22, 2020 26.11 26.78 26.05 26.48 138,469 +0.99(+3.89%)
Jun 19, 2020 24.93 25.69 24.92 25.49 144,714 +0.89(+3.62%)
Jun 18, 2020 24.81 24.96 24.52 24.60 142,570 -0.23(-0.93%)
Jun 17, 2020 24.88 25.17 24.65 24.83 84,343 +0.09(+0.37%)
Jun 16, 2020 25.29 25.47 24.64 24.74 431,356 -0.61(-2.41%)
Jun 15, 2020 24.62 25.44 23.68 25.35 161,563 +0.62(+2.52%)
Jun 12, 2020 25.42 25.51 24.57 24.73 81,245 -0.19(-0.78%)
Jun 11, 2020 26.16 26.46 24.54 24.92 577,362 -1.21(-4.63%)
Jun 10, 2020 25.22 26.16 24.66 26.13 355,036 +0.96(+3.81%)
Jun 09, 2020 25.15 25.40 24.83 25.17 223,053 +0.52(+2.10%)
Jun 08, 2020 24.22 24.73 24.14 24.66 307,181 +0.20(+0.83%)
Jun 05, 2020 24.08 24.45 23.51 24.45 525,931 -0.35(-1.41%)
Jun 04, 2020 25.07 25.25 24.63 24.80 273,609 +0.18(+0.75%)
Jun 03, 2020 25.06 25.20 24.31 24.62 1,773,769 -1.02(-4.00%)
Jun 02, 2020 26.70 26.70 25.47 25.64 217,356 -0.89(-3.34%)
Jun 01, 2020 25.94 26.53 25.87 26.53 122,168 +0.84(+3.27%)
May 29, 2020 25.82 26.06 25.62 25.69 236,804 +0.25(+0.98%)
May 28, 2020 26.08 26.12 25.21 25.44 226,298 +0.08(+0.33%)
May 27, 2020 24.95 25.44 24.40 25.36 883,224 -0.23(-0.90%)
May 26, 2020 26.83 26.85 25.57 25.59 428,567 -1.39(-5.17%)
May 22, 2020 26.95 27.58 26.91 26.98 233,988 -0.11(-0.41%)
May 21, 2020 27.66 27.66 26.50 27.09 250,055 -0.90(-3.20%)
May 20, 2020 28.65 28.78 27.86 27.99 259,349 -0.47(-1.65%)
May 19, 2020 27.78 28.68 27.78 28.46 556,476 +0.91(+3.32%)
May 18, 2020 29.39 29.39 27.33 27.55 1,474,158 -0.61(-2.16%)
May 15, 2020 27.69 28.20 27.44 28.16 261,936 +1.06(+3.92%)
May 14, 2020 26.29 27.26 26.24 27.09 291,950 +0.98(+3.75%)
May 13, 2020 26.45 26.64 25.69 26.12 261,893 +0.12(+0.46%)
May 12, 2020 26.30 26.82 25.91 26.00 147,216 -0.07(-0.28%)
May 11, 2020 26.81 27.04 25.87 26.07 227,008 -0.88(-3.25%)
May 08, 2020 27.08 27.44 26.73 26.95 387,163 -0.07(-0.27%)
May 07, 2020 26.40 27.26 26.12 27.02 276,449 +0.97(+3.72%)
May 06, 2020 26.64 26.73 25.97 26.05 296,573 -0.98(-3.62%)
May 05, 2020 26.42 27.04 25.75 27.03 247,317 +0.58(+2.20%)
May 04, 2020 26.22 26.58 26.08 26.45 666,461 +0.65(+2.50%)
May 01, 2020 24.56 25.85 24.46 25.80 136,384 +0.65(+2.57%)
Apr 30, 2020 25.86 26.30 25.02 25.16 244,687 -1.29(-4.89%)
Apr 29, 2020 26.17 26.45 25.50 26.45 430,452 +0.23(+0.88%)
Apr 28, 2020 26.40 26.40 25.63 26.22 518,939 -0.14(-0.53%)
Apr 27, 2020 26.78 26.86 25.65 26.36 422,838 -0.16(-0.59%)
Apr 24, 2020 26.62 26.77 25.83 26.51 698,498 +0.45(+1.74%)
Apr 23, 2020 25.66 27.14 25.50 26.06 721,457 +0.75(+2.95%)
Apr 22, 2020 24.44 25.39 24.38 25.31 324,010 +1.60(+6.73%)
Apr 21, 2020 23.20 23.94 23.09 23.71 199,393 -0.29(-1.19%)
Apr 20, 2020 23.40 24.23 23.40 24.00 395,053 +0.60(+2.56%)
Apr 17, 2020 23.82 23.82 23.12 23.40 336,574 -0.73(-3.02%)
Apr 16, 2020 23.52 24.23 23.43 24.13 199,515 +0.54(+2.31%)
Apr 15, 2020 23.62 24.00 22.97 23.59 318,661 -0.51(-2.11%)
Apr 14, 2020 24.46 25.09 23.50 24.09 702,671 +0.18(+0.77%)
Apr 13, 2020 22.34 24.08 21.69 23.91 780,025 +1.51(+6.76%)
Apr 09, 2020 21.03 22.39 20.87 22.39 392,580 +2.08(+10.22%)
Apr 08, 2020 20.27 20.43 19.92 20.32 114,241 +0.17(+0.82%)
Apr 07, 2020 20.58 20.60 19.89 20.15 187,454 -0.27(-1.31%)
Apr 06, 2020 19.84 20.50 19.63 20.42 416,122 +1.31(+6.86%)
Apr 03, 2020 19.27 19.80 19.01 19.11 301,693 -0.17(-0.86%)
Apr 02, 2020 18.66 19.64 18.66 19.27 369,211 +0.86(+4.66%)
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.