Global Gold Miners Ishares MSCI ETF (NQ: RING )

25.12 USD -0.06 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 25.20 25.75 25.10 25.12 35,926 -0.06(-0.24%)
Sep 21, 2021 25.29 25.54 25.08 25.18 67,603 +0.18(+0.72%)
Sep 20, 2021 25.00 25.14 24.70 25.00 85,016 -0.31(-1.22%)
Sep 17, 2021 25.37 25.37 25.01 25.31 62,260 -0.08(-0.32%)
Sep 16, 2021 25.90 25.90 25.14 25.39 128,868 -1.10(-4.15%)
Sep 15, 2021 26.33 26.68 26.33 26.49 23,799 -0.06(-0.23%)
Sep 14, 2021 26.65 26.79 26.33 26.55 90,766 +0.15(+0.57%)
Sep 13, 2021 26.19 26.65 26.02 26.40 55,060 +0.33(+1.27%)
Sep 10, 2021 26.42 26.48 25.95 26.07 70,205 -0.40(-1.51%)
Sep 09, 2021 26.72 26.72 26.21 26.47 65,756 -0.18(-0.68%)
Sep 08, 2021 26.65 26.79 26.36 26.65 89,172 -0.07(-0.26%)
Sep 07, 2021 27.11 27.28 26.65 26.72 47,049 -0.84(-3.05%)
Sep 03, 2021 27.11 27.72 27.11 27.56 195,520 +0.75(+2.80%)
Sep 02, 2021 26.79 26.81 26.55 26.81 55,493 -0.01(-0.04%)
Sep 01, 2021 26.95 27.11 26.69 26.82 1,745,361 -0.11(-0.41%)
Aug 31, 2021 26.66 26.96 26.62 26.93 85,823 +0.35(+1.32%)
Aug 30, 2021 27.09 27.10 26.51 26.58 173,681 -0.50(-1.85%)
Aug 27, 2021 26.07 27.10 26.02 27.08 72,034 +0.99(+3.79%)
Aug 26, 2021 26.09 26.34 26.01 26.09 73,932 -0.13(-0.50%)
Aug 25, 2021 26.43 26.43 26.07 26.22 62,332 -0.44(-1.65%)
Aug 24, 2021 26.64 26.80 26.55 26.66 50,212 +0.16(+0.60%)
Aug 23, 2021 26.04 26.76 25.93 26.50 96,561 +0.93(+3.64%)
Aug 20, 2021 25.50 25.80 25.39 25.57 101,999 +0.02(+0.08%)
Aug 19, 2021 25.84 25.92 25.55 25.55 127,283 -0.34(-1.31%)
Aug 18, 2021 26.61 26.61 25.80 25.89 76,659 -0.70(-2.63%)
Aug 17, 2021 26.81 26.85 26.43 26.59 54,587 -0.21(-0.78%)
Aug 16, 2021 26.88 26.99 26.65 26.80 47,301 -0.08(-0.30%)
Aug 13, 2021 26.60 27.01 26.54 26.88 104,736 +0.59(+2.24%)
Aug 12, 2021 26.60 26.60 26.13 26.29 39,431 -0.51(-1.90%)
Aug 11, 2021 26.63 26.96 26.57 26.80 92,679 +0.50(+1.90%)
Aug 10, 2021 26.53 26.57 26.09 26.30 109,270 -0.31(-1.16%)
Aug 09, 2021 26.95 27.14 26.55 26.61 83,849 -0.62(-2.28%)
Aug 06, 2021 27.52 27.52 27.01 27.23 154,344 -0.93(-3.30%)
Aug 05, 2021 28.76 28.76 28.15 28.16 34,847 -0.49(-1.71%)
Aug 04, 2021 29.20 29.42 28.65 28.65 37,056 -0.12(-0.42%)
Aug 03, 2021 28.60 28.95 28.53 28.77 55,637 +0.08(+0.28%)
Aug 02, 2021 28.88 28.98 28.50 28.69 46,327 -0.12(-0.42%)
Jul 30, 2021 28.68 29.05 28.62 28.81 50,449 -0.09(-0.31%)
Jul 29, 2021 28.69 29.08 28.63 28.90 98,585 +0.70(+2.48%)
Jul 28, 2021 27.67 28.20 27.67 28.20 37,120 +0.48(+1.73%)
Jul 27, 2021 27.73 27.89 27.38 27.72 33,757 -0.03(-0.11%)
Jul 26, 2021 27.30 27.90 27.30 27.75 36,774 +0.31(+1.13%)
Jul 23, 2021 27.44 27.47 27.18 27.44 25,458 -0.10(-0.36%)
Jul 22, 2021 27.86 27.86 27.33 27.54 26,720 -0.25(-0.90%)
Jul 21, 2021 27.41 27.86 27.34 27.79 26,251 +0.24(+0.87%)
Jul 20, 2021 27.63 27.98 27.36 27.55 73,036 +0.20(+0.73%)
Jul 19, 2021 27.60 27.73 27.07 27.35 70,886 -0.64(-2.29%)
Jul 16, 2021 28.68 28.68 27.82 27.99 100,048 -0.77(-2.68%)
Jul 15, 2021 28.58 28.82 28.50 28.76 77,874 +0.18(+0.63%)
Jul 14, 2021 28.99 28.99 28.44 28.58 76,260 +0.34(+1.20%)
Jul 13, 2021 27.97 28.75 27.94 28.24 59,801 +0.28(+1.00%)
Jul 12, 2021 28.19 28.48 27.82 27.96 118,314 -0.48(-1.69%)
Jul 09, 2021 27.93 28.44 27.93 28.44 42,514 +0.61(+2.19%)
Jul 08, 2021 28.35 28.42 27.59 27.83 119,242 -0.58(-2.04%)
Jul 07, 2021 28.68 28.77 28.32 28.41 76,168 -0.10(-0.35%)
Jul 06, 2021 28.73 28.81 28.23 28.51 1,661,915 +0.15(+0.53%)
Jul 02, 2021 28.31 28.40 27.99 28.36 102,713 +0.47(+1.69%)
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.