Mail

RING - iShares MSCI Global Gold Miners ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	23.69	23.69	23.41	23.47	23.47	97,500
Jan 16, 2020	23.56	23.63	23.36	23.58	23.58	101,700
Jan 15, 2020	23.26	23.66	23.17	23.63	23.63	148,300
Jan 14, 2020	22.78	23.19	22.70	23.13	23.13	165,500
Jan 13, 2020	23.32	23.37	22.82	22.87	22.87	165,700
Jan 10, 2020	23.22	23.47	23.18	23.42	23.42	238,000
Jan 09, 2020	23.10	23.36	23.00	23.03	23.03	219,800
Jan 08, 2020	24.10	24.21	23.16	23.26	23.26	398,300
Jan 07, 2020	23.92	24.18	23.80	24.14	24.14	261,000
Jan 06, 2020	24.48	24.48	23.83	23.99	23.99	330,700
Jan 03, 2020	24.39	24.45	23.79	23.90	23.90	248,200
Jan 02, 2020	24.12	24.36	23.95	24.02	24.02	199,500
Dec 31, 2019	24.29	24.38	24.05	24.07	24.07	157,300
Dec 30, 2019	23.82	24.15	23.79	24.15	24.15	266,900
Dec 27, 2019	23.66	23.86	23.55	23.65	23.65	221,300
Dec 26, 2019	23.63	23.94	23.54	23.78	23.78	234,000
Dec 24, 2019	23.04	23.49	22.93	23.49	23.49	179,600
Dec 23, 2019	22.16	22.80	22.16	22.80	22.80	195,100
Dec 20, 2019	22.45	22.47	22.15	22.16	22.16	43,700
Dec 19, 2019	22.47	22.51	22.26	22.37	22.37	247,300
Dec 18, 2019	22.25	22.47	22.21	22.46	22.46	72,700
Dec 17, 2019	22.43	22.49	22.25	22.25	22.25	52,700
Dec 16, 2019	22.79	22.79	22.39	22.46	22.46	117,300
Dec 16, 2019	0.054 Dividend
Dec 13, 2019	22.48	22.80	22.41	22.75	22.70	58,600
Dec 12, 2019	23.09	23.10	22.51	22.69	22.64	202,700
Dec 11, 2019	22.28	22.83	22.26	22.74	22.69	268,600
Dec 10, 2019	22.18	22.20	22.00	22.17	22.12	78,900
Dec 09, 2019	22.12	22.20	21.93	22.00	21.95	146,500
Dec 06, 2019	22.25	22.32	22.02	22.03	21.98	55,900
Dec 05, 2019	22.33	22.64	22.33	22.51	22.46	122,300
Dec 04, 2019	22.57	22.57	22.30	22.43	22.38	57,600
Dec 03, 2019	22.31	22.72	22.31	22.59	22.54	125,100
Dec 02, 2019	21.93	22.05	21.76	21.98	21.93	116,600
Nov 29, 2019	21.66	22.03	21.64	21.97	21.92	51,900
Nov 27, 2019	21.57	21.66	21.41	21.57	21.52	126,600
Nov 26, 2019	21.30	21.74	21.22	21.67	21.62	52,100
Nov 25, 2019	21.48	21.62	21.25	21.26	21.21	160,400
Nov 22, 2019	21.91	21.91	21.60	21.69	21.64	144,200
Nov 21, 2019	22.09	22.27	21.82	21.83	21.78	81,800
Nov 20, 2019	22.05	22.30	21.92	22.20	22.15	202,000
Nov 19, 2019	21.95	22.31	21.95	22.11	22.06	132,600
Nov 18, 2019	21.74	22.03	21.59	22.01	21.96	1,341,200
Nov 15, 2019	21.81	21.97	21.72	21.76	21.71	123,900
Nov 14, 2019	21.83	21.94	21.69	21.89	21.84	511,000
Nov 13, 2019	21.61	21.91	21.60	21.71	21.66	122,400
Nov 12, 2019	21.30	21.50	21.01	21.47	21.42	154,400
Nov 11, 2019	21.23	21.38	21.17	21.26	21.21	255,100
Nov 08, 2019	21.18	21.48	21.16	21.23	21.18	1,259,600
Nov 07, 2019	22.21	22.27	21.37	21.48	21.43	425,600
Nov 06, 2019	22.10	22.39	22.01	22.31	22.26	219,200
Nov 05, 2019	22.05	22.25	21.80	22.01	21.96	290,800
Nov 04, 2019	22.93	22.96	22.47	22.54	22.49	104,800
Nov 01, 2019	22.83	22.97	22.66	22.93	22.88	336,200
Oct 31, 2019	22.55	23.00	22.53	23.00	22.95	174,900
Oct 30, 2019	22.15	22.31	21.79	22.30	22.25	109,200
Oct 29, 2019	21.82	22.23	21.71	22.05	22.00	212,100
Oct 28, 2019	22.33	22.37	21.92	22.00	21.95	221,400
Oct 25, 2019	22.87	22.88	22.27	22.47	22.42	172,600
Oct 24, 2019	21.76	22.35	21.71	22.33	22.28	112,700
Oct 23, 2019	21.58	21.89	21.58	21.72	21.67	67,400
Oct 22, 2019	21.64	21.74	21.29	21.52	21.47	83,100
Oct 21, 2019	22.10	22.14	21.52	21.62	21.57	96,100
Oct 18, 2019	21.87	22.11	21.71	22.00	21.95	96,700
Oct 17, 2019	21.54	22.20	21.49	22.01	21.96	118,400
Oct 16, 2019	21.36	21.64	21.25	21.60	21.55	158,700
Oct 15, 2019	21.65	21.69	21.21	21.21	21.16	297,900
Oct 14, 2019	21.75	21.96	21.71	21.82	21.77	194,600
Oct 11, 2019	22.33	22.34	21.67	21.69	21.64	214,100
Oct 10, 2019	22.65	22.68	22.18	22.65	22.60	132,000
Oct 09, 2019	22.80	22.89	22.55	22.61	22.56	267,100
Oct 08, 2019	22.62	22.85	22.51	22.83	22.78	218,800
Oct 07, 2019	22.32	22.57	22.21	22.32	22.27	159,300
Oct 04, 2019	22.05	22.50	21.95	22.50	22.45	206,300
Oct 03, 2019	22.01	22.55	21.99	21.99	21.94	203,100
Oct 02, 2019	22.01	22.18	21.81	22.04	21.99	369,200
Oct 01, 2019	21.52	22.11	21.36	21.86	21.81	393,500
Sep 30, 2019	21.87	22.03	21.43	21.53	21.48	193,600
Sep 27, 2019	22.41	22.48	22.09	22.15	22.10	321,300
Sep 26, 2019	23.11	23.23	22.75	22.75	22.70	276,600
Sep 25, 2019	23.65	23.75	22.80	23.07	23.02	436,800
Sep 24, 2019	23.32	23.85	23.17	23.78	23.72	310,500
Sep 23, 2019	23.00	23.50	22.99	23.49	23.43	709,400
Sep 20, 2019	22.74	23.09	22.52	23.08	23.03	154,100
Sep 19, 2019	22.31	22.70	22.31	22.64	22.59	134,500
Sep 18, 2019	22.74	22.74	21.74	22.22	22.17	422,500
Sep 17, 2019	21.93	22.73	21.93	22.62	22.57	368,800
Sep 16, 2019	21.92	22.06	21.59	21.87	21.82	1,399,600
Sep 13, 2019	21.90	22.08	21.46	21.46	21.41	258,200
Sep 12, 2019	22.68	22.99	21.87	21.87	21.82	177,800
Sep 11, 2019	22.04	22.52	22.03	22.16	22.11	153,700
Sep 10, 2019	22.11	22.38	21.88	22.00	21.95	356,300
Sep 09, 2019	22.86	23.00	22.11	22.22	22.17	460,500
Sep 06, 2019	23.50	23.73	22.73	22.73	22.68	356,500
Sep 05, 2019	24.38	24.38	23.26	23.39	23.33	868,600
Sep 04, 2019	24.36	24.69	24.21	24.66	24.60	217,400
Sep 03, 2019	24.38	24.61	24.18	24.32	24.26	325,200
Aug 30, 2019	23.85	24.22	23.62	24.02	23.96	196,100
Aug 29, 2019	24.48	24.48	23.67	23.82	23.76	453,200
Aug 28, 2019	24.66	24.79	24.20	24.52	24.46	279,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...