Skip to main content

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 (%)
Mar 31, 2023 24.70 24.72 24.30 24.51 182,293 -0.08(-0.32%)
Mar 30, 2023 24.60 24.71 24.38 24.58 67,017 +0.28(+1.16%)
Mar 29, 2023 24.46 24.53 24.20 24.30 53,046 -0.19(-0.79%)
Mar 28, 2023 23.99 24.51 23.86 24.50 170,384 +0.53(+2.19%)
Mar 27, 2023 23.62 23.97 23.22 23.97 144,940 +0.05(+0.20%)
Mar 24, 2023 23.72 24.14 23.58 23.92 77,005 +0.24(+1.03%)
Mar 23, 2023 23.44 23.96 23.43 23.68 106,446 +0.51(+2.22%)
Mar 22, 2023 22.79 23.49 22.69 23.17 81,603 +0.43(+1.90%)
Mar 21, 2023 23.02 23.08 22.49 22.73 107,647 -0.73(-3.11%)
Mar 20, 2023 23.37 23.61 23.25 23.46 325,027 +0.29(+1.26%)
Mar 17, 2023 22.34 23.38 22.23 23.17 429,894 +1.15(+5.22%)
Mar 16, 2023 22.21 22.21 21.30 22.02 805,289 -0.19(-0.88%)
Mar 15, 2023 22.39 22.47 21.93 22.22 173,516 +0.17(+0.75%)
Mar 14, 2023 22.07 22.14 21.81 22.05 165,272 +0.03(+0.13%)
Mar 13, 2023 21.43 22.08 21.37 22.02 245,107 +1.37(+6.65%)
Mar 10, 2023 20.59 21.24 20.34 20.65 277,242 +0.54(+2.66%)
Mar 09, 2023 20.40 20.59 20.07 20.12 449,421 -0.11(-0.53%)
Mar 08, 2023 20.29 20.64 20.16 20.22 289,879 -0.13(-0.62%)
Mar 07, 2023 21.00 21.00 20.21 20.35 200,304 -0.82(-3.86%)
Mar 06, 2023 21.43 21.52 21.04 21.17 227,821 -0.44(-2.03%)
Mar 03, 2023 21.44 21.60 21.33 21.60 108,463 +0.31(+1.46%)
Mar 02, 2023 21.23 21.32 21.05 21.29 190,969 +0.00(+0.00%)
Mar 01, 2023 21.17 21.47 21.11 21.29 2,212,800 +0.36(+1.72%)
Feb 28, 2023 20.72 21.04 20.68 20.93 73,611 +0.27(+1.32%)
Feb 27, 2023 20.57 20.77 20.56 20.66 96,125 +0.10(+0.47%)
Feb 24, 2023 20.35 20.67 20.35 20.56 196,442 -0.19(-0.91%)
Feb 23, 2023 20.91 20.98 20.65 20.75 396,429 -0.07(-0.35%)
Feb 22, 2023 21.15 21.17 20.75 20.83 95,604 -0.54(-2.51%)
Feb 21, 2023 21.39 21.60 21.23 21.36 82,535 -0.10(-0.45%)
Feb 17, 2023 21.43 21.60 21.08 21.46 92,033 -0.28(-1.30%)
Feb 16, 2023 21.55 21.90 21.41 21.74 403,279 -0.22(-1.02%)
Feb 15, 2023 22.18 22.18 21.71 21.96 163,780 -0.55(-2.46%)
Feb 14, 2023 22.40 22.62 22.19 22.52 100,526 +0.00(+0.00%)
Feb 13, 2023 22.49 22.67 22.41 22.52 35,997 +0.00(+0.00%)
Feb 10, 2023 22.62 22.73 22.33 22.52 84,016 -0.12(-0.52%)
Feb 09, 2023 23.35 23.61 22.52 22.64 136,433 -0.45(-1.94%)
Feb 08, 2023 23.32 23.35 23.05 23.08 78,045 -0.23(-1.00%)
Feb 07, 2023 22.98 23.56 22.93 23.32 47,443 +0.41(+1.78%)
Feb 06, 2023 22.90 23.06 22.74 22.91 287,912 -0.16(-0.68%)
Feb 03, 2023 23.44 23.65 23.01 23.07 123,129 -1.12(-4.63%)
Feb 02, 2023 25.03 25.06 23.94 24.18 129,985 -0.85(-3.38%)
Feb 01, 2023 24.41 25.20 24.21 25.03 532,800 +0.59(+2.43%)
Jan 31, 2023 24.19 24.49 23.90 24.44 125,768 +0.09(+0.36%)
Jan 30, 2023 24.60 24.73 24.35 24.35 120,639 -0.35(-1.42%)
Jan 27, 2023 24.87 24.97 24.56 24.70 183,328 -0.41(-1.63%)
Jan 26, 2023 25.38 25.44 24.83 25.11 457,994 -0.31(-1.22%)
Jan 25, 2023 24.67 25.46 24.67 25.42 59,181 +0.41(+1.63%)
Jan 24, 2023 24.66 25.02 24.44 25.01 385,606 +0.19(+0.76%)
Jan 23, 2023 24.63 24.83 24.35 24.82 134,527 +0.03(+0.14%)
Jan 20, 2023 24.25 24.79 23.98 24.79 114,422 +0.42(+1.72%)
Jan 19, 2023 24.04 24.53 23.88 24.37 98,947 +0.59(+2.50%)
Jan 18, 2023 24.51 24.51 23.78 23.78 57,618 -0.24(-1.01%)
Jan 17, 2023 24.93 24.93 23.96 24.02 181,586 -0.94(-3.78%)
Jan 13, 2023 24.51 24.98 24.51 24.96 173,498 +0.37(+1.50%)
Jan 12, 2023 24.56 24.63 24.20 24.59 55,486 +0.54(+2.23%)
Jan 11, 2023 24.39 24.44 23.91 24.06 329,252 -0.23(-0.96%)
Jan 10, 2023 23.96 24.34 23.86 24.29 63,955 +0.26(+1.09%)
Jan 09, 2023 24.39 24.47 23.90 24.03 316,535 +0.06(+0.24%)
Jan 06, 2023 23.84 24.25 23.56 23.97 309,291 +0.46(+1.95%)
Jan 05, 2023 23.64 23.64 22.98 23.51 2,205,882 -0.18(-0.74%)
Jan 04, 2023 23.17 23.77 23.04 23.69 122,563 +1.05(+4.65%)
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.