iShares MSCI Global Gold Miners ETF (RING)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

25.84+0.04 (+0.16%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	26.38	26.48	25.68	25.84	25.84	180,400
Feb 26, 2021	26.65	26.65	25.69	25.80	25.80	322,300
Feb 25, 2021	27.53	27.91	26.75	26.81	26.81	119,400
Feb 24, 2021	27.91	28.09	27.10	28.00	28.00	191,600
Feb 23, 2021	28.07	28.07	27.10	27.63	27.63	115,200
Feb 22, 2021	27.39	28.25	27.36	28.19	28.19	125,500
Feb 19, 2021	27.45	27.57	26.93	27.11	27.11	141,900
Feb 18, 2021	27.70	27.90	27.15	27.34	27.34	111,200
Feb 17, 2021	28.08	28.08	27.50	27.68	27.68	158,600
Feb 16, 2021	28.75	28.99	28.40	28.44	28.44	140,900
Feb 12, 2021	28.80	29.26	28.52	29.04	29.04	52,500
Feb 11, 2021	29.18	29.68	28.90	29.00	29.00	69,900
Feb 10, 2021	29.74	29.76	29.26	29.50	29.50	72,000
Feb 09, 2021	29.55	29.67	29.22	29.35	29.35	143,400
Feb 08, 2021	29.47	29.70	29.28	29.49	29.49	167,900
Feb 05, 2021	28.39	29.07	28.39	29.02	29.02	62,000
Feb 04, 2021	28.26	28.38	27.86	28.29	28.29	181,700
Feb 03, 2021	28.97	28.98	28.62	28.86	28.86	129,400
Feb 02, 2021	28.76	29.07	28.55	28.80	28.80	140,600
Feb 01, 2021	30.22	30.22	29.01	29.44	29.44	251,700
Jan 29, 2021	29.65	29.71	28.56	28.60	28.60	209,900
Jan 28, 2021	28.72	29.31	28.41	28.84	28.84	93,000
Jan 27, 2021	29.08	29.09	27.95	28.03	28.03	132,100
Jan 26, 2021	29.45	29.71	29.35	29.38	29.38	75,100
Jan 25, 2021	29.73	29.94	29.20	29.52	29.52	145,700
Jan 22, 2021	29.23	29.92	29.01	29.63	29.63	118,500
Jan 21, 2021	30.39	30.39	29.80	30.04	30.04	99,400
Jan 20, 2021	29.89	30.48	29.82	30.30	30.30	245,900
Jan 19, 2021	29.53	29.53	29.13	29.30	29.30	98,000
Jan 15, 2021	30.00	30.00	29.22	29.24	29.24	94,800
Jan 14, 2021	30.06	30.41	29.86	30.13	30.13	79,600
Jan 13, 2021	30.41	30.59	30.01	30.04	30.04	295,600
Jan 12, 2021	30.16	30.34	29.67	30.21	30.21	90,000
Jan 11, 2021	30.22	30.38	29.92	30.00	30.00	231,700
Jan 08, 2021	31.30	31.46	30.10	30.62	30.62	284,900
Jan 07, 2021	32.07	32.16	31.62	32.02	32.02	123,900
Jan 06, 2021	31.59	32.11	31.26	31.99	31.99	332,300
Jan 05, 2021	32.43	32.43	31.62	31.86	31.86	195,300
Jan 04, 2021	31.22	32.24	31.10	32.10	32.10	236,800
Dec 31, 2020	30.48	30.48	29.72	29.82	29.82	142,500
Dec 30, 2020	29.97	30.45	29.88	30.38	30.38	118,300
Dec 29, 2020	30.04	30.25	29.76	29.80	29.80	102,500
Dec 28, 2020	30.30	30.65	29.70	29.72	29.72	120,100
Dec 24, 2020	29.64	30.03	29.57	29.97	29.97	127,100
Dec 23, 2020	29.64	29.96	29.64	29.90	29.90	74,000
Dec 22, 2020	30.13	30.39	29.16	29.30	29.30	105,300
Dec 21, 2020	30.19	30.61	30.00	30.24	30.24	123,600
Dec 18, 2020	30.85	30.96	30.25	30.25	30.25	163,700
Dec 17, 2020	30.51	31.15	30.42	30.76	30.76	226,800
Dec 16, 2020	29.54	29.85	29.16	29.79	29.79	192,800
Dec 15, 2020	29.00	29.43	28.93	29.29	29.29	82,500
Dec 14, 2020	29.13	29.30	28.41	28.42	28.42	176,200
Dec 14, 2020	0.144 Dividend
Dec 11, 2020	29.40	29.59	29.08	29.18	29.04	48,400
Dec 10, 2020	29.58	29.94	29.25	29.40	29.25	76,000
Dec 09, 2020	30.12	30.12	29.09	29.39	29.24	245,300
Dec 08, 2020	30.52	30.55	30.10	30.17	30.02	70,000
Dec 07, 2020	29.20	30.56	29.12	30.27	30.12	205,700
Dec 04, 2020	29.36	29.51	29.04	29.20	29.06	900,400
Dec 03, 2020	29.80	29.82	29.19	29.38	29.24	102,600
Dec 02, 2020	29.59	29.85	29.37	29.69	29.54	243,900
Dec 01, 2020	29.19	29.76	28.94	29.73	29.58	141,800
Nov 30, 2020	28.00	28.47	27.71	28.43	28.29	191,100
Nov 27, 2020	27.76	28.20	27.60	28.20	28.06	119,800
Nov 25, 2020	27.65	28.15	27.65	27.96	27.82	171,800
Nov 24, 2020	27.15	27.94	27.15	27.53	27.39	376,100
Nov 23, 2020	29.36	29.36	28.26	28.29	28.15	323,600
Nov 20, 2020	29.71	30.00	29.50	29.58	29.43	104,500
Nov 19, 2020	29.42	29.55	29.11	29.37	29.23	224,500
Nov 18, 2020	30.49	30.49	29.61	29.63	29.48	168,500
Nov 17, 2020	30.90	31.08	30.52	30.52	30.37	201,000
Nov 16, 2020	31.50	31.50	30.90	31.15	31.00	82,800
Nov 13, 2020	31.66	31.77	31.30	31.44	31.28	44,800
Nov 12, 2020	31.00	31.49	31.00	31.06	30.91	101,100
Nov 11, 2020	30.79	30.95	30.44	30.88	30.73	86,800
Nov 10, 2020	32.35	32.35	31.07	31.11	30.96	121,800
Nov 09, 2020	32.06	32.99	31.35	32.05	31.89	371,900
Nov 06, 2020	34.49	34.68	34.04	34.29	34.12	258,000
Nov 05, 2020	32.99	34.39	32.99	34.20	34.03	196,000
Nov 04, 2020	32.82	32.86	31.89	32.05	31.89	2,896,900
Nov 03, 2020	32.33	32.90	32.33	32.71	32.55	108,500
Nov 02, 2020	31.51	32.15	31.30	32.15	31.99	331,400
Oct 30, 2020	30.86	31.20	30.37	31.20	31.05	145,800
Oct 29, 2020	29.99	30.89	29.86	30.71	30.56	202,500
Oct 28, 2020	31.25	31.44	30.14	30.27	30.12	196,200
Oct 27, 2020	31.70	32.25	31.61	32.25	32.09	140,900
Oct 26, 2020	31.91	32.31	31.63	31.82	31.66	136,300
Oct 23, 2020	32.40	32.48	31.92	32.24	32.08	68,300
Oct 22, 2020	32.56	32.81	31.93	32.50	32.34	155,500
Oct 21, 2020	32.90	33.40	32.90	33.08	32.92	76,400
Oct 20, 2020	32.82	32.85	32.30	32.60	32.44	79,500
Oct 19, 2020	33.73	33.85	32.53	32.69	32.53	72,100
Oct 16, 2020	33.71	33.77	33.10	33.16	33.00	137,100
Oct 15, 2020	33.23	33.62	33.00	33.42	33.26	85,400
Oct 14, 2020	33.87	34.22	33.42	33.87	33.70	166,000
Oct 13, 2020	33.07	33.48	32.73	33.38	33.22	81,500
Oct 12, 2020	33.72	33.87	33.29	33.69	33.52	70,700
Oct 09, 2020	32.97	33.74	32.92	33.70	33.53	400,900
Oct 08, 2020	32.02	32.29	31.80	32.18	32.02	64,400
Oct 07, 2020	32.05	32.37	31.56	31.68	31.52	78,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,872.25-26.50(-0.68%)

Dow Futures31,323.00-186.00(-0.59%)

Nasdaq Futures13,181.75-98.00(-0.74%)

iShares MSCI Global Gold Miners ETF (RING)

S&P Futures
3,872.25
-26.50(-0.68%)

Dow Futures
31,323.00
-186.00(-0.59%)

Nasdaq Futures
13,181.75
-98.00(-0.74%)