iShares MSCI Global Gold Miners ETF (RING)

71.35
-1.73 (-2.37%)
NASDAQ· Last Trade: Jun 21st, 5:53 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI Global Gold Miners ETF (RING)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202673.4774.7070.5971.351,081,49471.35
6/17/202675.2177.5473.0273.081,816,14973.08
6/16/202674.3575.6273.8975.251,436,74075.25
6/15/202673.3774.8573.0773.411,731,46473.41
6/12/202668.2369.9567.5569.56250,70369.56
6/11/202663.8567.6963.8567.40483,54067.40
6/10/202665.0566.5863.8463.91603,58463.91
6/09/202669.2469.5465.1567.38605,28367.38
6/08/202669.0369.7068.3368.52694,36068.52
6/05/202673.0473.2568.5668.65866,60268.65
6/04/202674.7376.0074.4075.02201,78575.02
6/03/202675.3075.3073.7773.86327,36373.86
6/02/202676.2776.5674.6076.20229,97676.20
6/01/202675.5576.0073.5175.49259,30775.49
5/29/202675.8578.7175.4877.76480,27477.76
5/28/202673.5776.6272.6775.84226,46475.84
5/27/202675.2576.0474.4974.61188,79974.61
5/26/202676.1177.2776.0377.091,035,85977.09
5/22/202674.8675.0773.2874.22192,52074.22
5/21/202673.6176.1473.2174.90860,65374.90
5/20/202673.6775.5672.9075.24280,29575.24
5/19/202674.6574.6672.6472.98405,57072.98
5/18/202676.6877.8475.4275.90693,16175.90
5/15/202678.1978.2275.8876.02226,93176.02
5/14/202683.4283.4281.2381.65331,05581.65
5/13/202683.5984.4482.7083.60164,41983.60
5/12/202683.1584.9281.0084.56543,54284.56
5/11/202683.0685.9783.0584.88414,22984.88
5/08/202680.9082.7580.9082.23185,30482.23
5/07/202682.2483.3679.7279.77371,10479.77
5/06/202678.6080.8278.6080.27534,69680.27
5/05/202675.8376.1774.3874.44177,07174.44
5/04/202674.8175.6874.1074.35251,42074.35
5/01/202676.2077.1075.3775.49251,51775.49
4/30/202677.0077.4475.9776.54315,40676.54
4/29/202675.6976.0374.6174.88404,34974.88
4/28/202678.7878.9676.4076.92308,01276.92
4/27/202681.2381.2580.1580.49239,52880.49
4/24/202681.2682.3180.2682.24189,67982.24
4/23/202680.9981.3178.3179.95658,79179.95
4/22/202682.2582.8881.5381.96303,48081.96
4/21/202684.9585.1480.5980.59523,49580.59
4/20/202685.7786.1184.8685.77299,81885.77
4/17/202685.9588.2885.8286.77320,57486.77
4/16/202684.8685.4483.9184.18333,27984.18
4/15/202686.5086.5484.1984.323,951,66184.32
4/14/202686.3487.7685.8687.171,052,68987.17
4/13/202684.8685.6984.1185.40233,94885.40
4/10/202685.2386.3285.2385.90188,92385.90
4/09/202684.8286.0483.5684.56262,92884.56
4/08/202686.9387.3083.3484.44395,47684.44
4/07/202680.6481.6678.9481.66410,95781.66
4/06/202681.6982.1680.7180.88179,00580.88
4/02/202678.6282.6378.2981.69254,99581.69
4/01/202681.6684.0580.6782.62664,12582.62
3/31/202675.9279.1975.9278.98479,46078.98
3/30/202675.5176.1673.1474.04276,83274.04
3/27/202671.5275.0071.4774.09497,78674.09
3/26/202672.5274.8771.3771.41395,58571.41
3/25/202675.7076.0574.1474.77236,11974.77
3/24/202671.2772.8470.2072.33265,75172.33
3/23/202670.4073.5570.1172.23592,87872.23