Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

25.29 +0.53 (+2.14%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.83 27.86 26.78 26.82 223,757 -0.23(-0.83%)
Jan 28, 2021 26.93 27.48 26.64 27.04 99,168 +0.76(+2.89%)
Jan 27, 2021 27.27 27.28 26.21 26.28 140,848 -1.27(-4.59%)
Jan 26, 2021 27.61 27.86 27.52 27.55 80,092 -0.13(-0.47%)
Jan 25, 2021 27.88 28.07 27.38 27.68 155,415 -0.10(-0.37%)
Jan 22, 2021 27.41 28.05 27.20 27.78 126,276 -0.38(-1.36%)
Jan 21, 2021 28.49 28.49 27.94 28.17 106,058 -0.24(-0.86%)
Jan 20, 2021 28.03 28.58 27.96 28.41 262,224 +0.94(+3.41%)
Jan 19, 2021 27.69 27.69 27.31 27.47 104,502 +0.06(+0.20%)
Jan 15, 2021 28.13 28.13 27.40 27.42 101,000 -0.83(-2.95%)
Jan 14, 2021 28.18 28.51 28.00 28.25 84,938 +0.08(+0.30%)
Jan 13, 2021 28.51 28.68 28.14 28.17 314,175 -0.16(-0.56%)
Jan 12, 2021 28.28 28.45 27.82 28.33 96,014 +0.20(+0.70%)
Jan 11, 2021 28.34 28.48 28.05 28.13 247,083 -0.58(-2.02%)
Jan 08, 2021 29.35 29.50 28.22 28.71 303,746 -1.31(-4.37%)
Jan 07, 2021 30.07 30.15 29.65 30.02 132,166 +0.03(+0.09%)
Jan 06, 2021 29.62 30.11 29.31 29.99 354,429 +0.12(+0.41%)
Jan 05, 2021 30.41 30.41 29.65 29.87 208,282 -0.23(-0.75%)
Jan 04, 2021 29.27 30.23 29.16 30.10 252,558 +2.14(+7.65%)
Dec 31, 2020 27.96 27.96 27.96 126,215 -0.53(-1.84%)
Dec 30, 2020 28.10 28.55 28.02 28.48 126,215 +0.54(+1.95%)
Dec 29, 2020 28.17 28.36 27.90 27.94 109,304 +0.08(+0.27%)
Dec 28, 2020 28.41 28.74 27.85 27.87 128,082 -0.23(-0.83%)
Dec 24, 2020 27.79 28.16 27.73 28.10 135,555 +0.07(+0.23%)
Dec 23, 2020 27.79 28.09 27.79 28.03 78,973 +0.56(+2.05%)
Dec 22, 2020 28.25 28.49 27.34 27.47 112,257 -0.88(-3.11%)
Dec 21, 2020 28.31 28.70 28.13 28.35 131,804 -0.01(-0.03%)
Dec 18, 2020 28.93 29.03 28.36 28.36 174,803 -0.48(-1.66%)
Dec 17, 2020 28.61 29.21 28.52 28.84 241,873 +0.91(+3.26%)
Dec 16, 2020 27.70 27.99 27.34 27.93 205,581 +0.47(+1.71%)
Dec 15, 2020 27.19 27.59 27.13 27.46 88,041 +0.82(+3.06%)
Dec 14, 2020 27.31 27.47 26.64 26.65 187,960 -0.58(-2.12%)
Dec 11, 2020 27.43 27.61 27.13 27.22 51,876 -0.21(-0.75%)
Dec 10, 2020 27.60 27.93 27.29 27.43 81,443 +0.01(+0.03%)
Dec 09, 2020 28.10 28.10 27.14 27.42 262,872 -0.73(-2.59%)
Dec 08, 2020 28.47 28.50 28.08 28.15 75,029 -0.09(-0.33%)
Dec 07, 2020 27.24 28.51 27.17 28.24 220,438 +1.00(+3.66%)
Dec 04, 2020 27.39 27.53 27.09 27.24 965,072 -0.17(-0.61%)
Dec 03, 2020 27.80 27.82 27.23 27.41 110,014 -0.29(-1.04%)
Dec 02, 2020 27.61 27.85 27.41 27.70 261,390 -0.04(-0.13%)
Dec 01, 2020 27.23 27.77 27.00 27.74 152,022 +1.21(+4.57%)
Nov 30, 2020 26.12 26.56 25.85 26.52 204,863 +0.21(+0.82%)
Nov 27, 2020 25.90 26.31 25.75 26.31 128,404 +0.22(+0.86%)
Nov 25, 2020 25.80 26.26 25.80 26.09 184,139 +0.40(+1.56%)
Nov 24, 2020 25.33 26.07 25.33 25.69 403,145 -0.71(-2.69%)
Nov 23, 2020 27.39 27.39 26.37 26.39 346,809 -1.20(-4.36%)
Nov 20, 2020 27.72 27.99 27.52 27.60 112,005 +0.20(+0.72%)
Nov 19, 2020 27.45 27.57 27.16 27.40 239,646 -0.24(-0.88%)
Nov 18, 2020 28.45 28.45 27.63 27.64 180,553 -0.83(-2.92%)
Nov 17, 2020 28.83 29.00 28.47 28.47 215,447 -0.59(-2.02%)
Nov 16, 2020 29.39 29.39 28.83 29.06 88,776 -0.27(-0.92%)
Nov 13, 2020 29.54 29.64 29.20 29.33 47,910 +0.35(+1.22%)
Nov 12, 2020 28.92 29.38 28.92 28.98 108,387 +0.17(+0.58%)
Nov 11, 2020 28.73 28.88 28.40 28.81 93,051 -0.21(-0.74%)
Nov 10, 2020 30.18 30.18 28.99 29.03 130,520 -0.88(-2.93%)
Nov 09, 2020 30.78 30.78 29.25 29.90 398,577 -2.09(-6.53%)
Nov 06, 2020 32.18 32.36 31.76 31.99 276,423 +0.08(+0.26%)
Nov 05, 2020 30.78 32.08 30.78 31.91 210,097 +2.01(+6.71%)
Nov 04, 2020 30.62 30.66 29.75 29.90 3,105,000 -0.62(-2.02%)
Nov 03, 2020 30.16 30.70 30.16 30.52 116,243 +0.52(+1.74%)
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.