Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

25.24 +0.48 (+1.94%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.07 25.12 24.70 24.70 121,138 -0.72(-2.83%)
Oct 28, 2021 26.00 26.00 25.40 25.42 530,504 -0.58(-2.22%)
Oct 27, 2021 26.05 26.22 25.92 26.00 100,636 -0.12(-0.47%)
Oct 26, 2021 25.96 26.12 163,664 -0.27(-1.01%)
Oct 25, 2021 26.50 26.51 26.21 26.39 102,913 +0.41(+1.57%)
Oct 22, 2021 26.06 26.70 25.98 25.98 165,927 +0.27(+1.07%)
Oct 21, 2021 25.82 25.83 25.63 25.70 29,767 -0.18(-0.68%)
Oct 20, 2021 25.86 26.12 25.75 25.88 259,026 +0.25(+0.98%)
Oct 19, 2021 25.90 25.95 25.49 25.63 35,376 +0.27(+1.08%)
Oct 18, 2021 25.55 25.60 25.26 25.35 61,586 -0.21(-0.82%)
Oct 15, 2021 25.44 25.74 25.10 25.56 72,430 -0.34(-1.32%)
Oct 14, 2021 25.72 25.96 25.62 25.90 94,744 +0.45(+1.79%)
Oct 13, 2021 24.72 25.49 24.72 25.45 253,262 +0.93(+3.79%)
Oct 12, 2021 24.27 24.59 24.05 24.52 271,291 +0.47(+1.97%)
Oct 11, 2021 24.14 24.44 23.97 24.05 377,153 -0.21(-0.86%)
Oct 08, 2021 24.62 24.64 24.10 24.25 91,071 +0.25(+1.03%)
Oct 07, 2021 23.79 24.18 23.79 24.01 58,626 +0.13(+0.56%)
Oct 06, 2021 23.27 23.87 23.25 23.87 108,801 +0.43(+1.82%)
Oct 05, 2021 23.46 23.48 23.02 23.45 323,992 -0.01(-0.04%)
Oct 04, 2021 22.97 23.55 22.97 23.46 287,950 +0.44(+1.89%)
Oct 01, 2021 23.38 23.38 22.87 23.02 155,418 -0.28(-1.22%)
Sep 30, 2021 22.98 23.58 22.94 23.31 106,510 +0.56(+2.46%)
Sep 29, 2021 23.05 23.11 22.66 22.75 201,267 -0.47(-2.04%)
Sep 28, 2021 22.78 23.22 22.75 23.22 222,396 -0.05(-0.20%)
Sep 27, 2021 23.24 23.75 23.24 23.27 200,679 -0.13(-0.57%)
Sep 24, 2021 23.32 23.57 23.26 23.40 99,224 +0.01(+0.04%)
Sep 23, 2021 23.80 23.80 23.37 23.39 151,564 -0.42(-1.75%)
Sep 22, 2021 23.88 24.40 23.79 23.81 37,905 -0.06(-0.24%)
Sep 21, 2021 23.97 24.20 23.77 23.87 71,327 +0.17(+0.72%)
Sep 20, 2021 23.69 23.83 23.41 23.69 89,699 -0.29(-1.22%)
Sep 17, 2021 24.05 24.05 23.70 23.99 65,690 -0.08(-0.31%)
Sep 16, 2021 24.55 24.55 23.83 24.06 135,967 -1.04(-4.15%)
Sep 15, 2021 24.96 25.29 24.96 25.11 25,110 -0.06(-0.23%)
Sep 14, 2021 25.26 25.39 24.96 25.16 95,766 +0.14(+0.57%)
Sep 13, 2021 24.82 25.26 24.66 25.02 58,093 +0.31(+1.27%)
Sep 10, 2021 25.04 25.10 24.59 24.71 74,072 -0.38(-1.51%)
Sep 09, 2021 25.32 25.32 24.84 25.09 69,378 -0.17(-0.68%)
Sep 08, 2021 25.26 25.39 24.98 25.26 94,084 -0.07(-0.26%)
Sep 07, 2021 25.69 25.86 25.26 25.32 49,641 -0.80(-3.05%)
Sep 03, 2021 25.69 26.27 25.69 26.12 206,292 +0.71(+2.80%)
Sep 02, 2021 25.39 25.41 25.16 25.41 58,550 -0.01(-0.04%)
Sep 01, 2021 25.54 25.69 25.30 25.42 1,841,521 -0.10(-0.41%)
Aug 31, 2021 25.27 25.55 25.23 25.52 90,551 +0.33(+1.32%)
Aug 30, 2021 25.68 25.68 25.13 25.19 183,249 -0.47(-1.85%)
Aug 27, 2021 24.71 25.68 24.66 25.67 76,002 +0.94(+3.79%)
Aug 26, 2021 24.73 24.96 24.65 24.73 78,005 -0.12(-0.50%)
Aug 25, 2021 25.05 25.05 24.71 24.85 65,766 -0.42(-1.65%)
Aug 24, 2021 25.25 25.40 25.16 25.27 52,978 +0.15(+0.60%)
Aug 23, 2021 24.68 25.36 24.58 25.12 101,881 +0.88(+3.64%)
Aug 20, 2021 24.17 24.45 24.06 24.23 107,618 +0.02(+0.08%)
Aug 19, 2021 24.49 24.57 24.22 24.22 134,295 -0.32(-1.31%)
Aug 18, 2021 25.22 25.22 24.45 24.54 80,882 -0.66(-2.63%)
Aug 17, 2021 25.41 25.45 25.05 25.20 57,594 -0.20(-0.78%)
Aug 16, 2021 25.48 25.58 25.26 25.40 49,907 -0.08(-0.30%)
Aug 13, 2021 25.21 25.60 25.16 25.48 110,506 +0.56(+2.24%)
Aug 12, 2021 25.21 25.21 24.77 24.92 41,603 -0.48(-1.90%)
Aug 11, 2021 25.24 25.55 25.18 25.40 97,785 +0.47(+1.90%)
Aug 10, 2021 25.14 25.18 24.73 24.93 115,290 -0.29(-1.16%)
Aug 09, 2021 25.54 25.72 25.16 25.22 88,468 -0.59(-2.28%)
Aug 06, 2021 26.08 26.08 25.60 25.81 162,847 -0.88(-3.30%)
Aug 05, 2021 27.26 27.26 26.68 26.69 36,766 -0.46(-1.71%)
Aug 04, 2021 27.68 27.88 27.15 27.15 39,097 -0.11(-0.42%)
Aug 03, 2021 27.11 27.44 27.04 27.27 58,702 +0.08(+0.28%)
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.