Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

27.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.67 33.04 32.48 32.67 171,282 +0.19(+0.57%)
Aug 28, 2020 31.96 32.63 31.84 32.49 128,956 +1.08(+3.45%)
Aug 27, 2020 32.42 32.43 30.88 31.40 200,107 -0.51(-1.60%)
Aug 26, 2020 31.01 32.02 30.92 31.91 204,678 +0.72(+2.32%)
Aug 25, 2020 31.40 31.40 30.49 31.19 179,387 -0.15(-0.47%)
Aug 24, 2020 32.02 32.02 31.27 31.34 109,065 -0.20(-0.62%)
Aug 21, 2020 32.00 32.00 31.21 31.53 158,633 -0.74(-2.28%)
Aug 20, 2020 31.79 32.33 31.42 32.27 98,528 +0.59(+1.86%)
Aug 19, 2020 32.67 32.88 31.42 31.68 361,366 -1.24(-3.77%)
Aug 18, 2020 33.98 34.13 32.53 32.92 227,866 -0.27(-0.81%)
Aug 17, 2020 32.39 33.22 32.20 33.19 390,444 +2.17(+6.99%)
Aug 14, 2020 30.90 31.23 30.58 31.02 127,877 -0.06(-0.18%)
Aug 13, 2020 30.62 31.48 30.53 31.08 143,378 +0.96(+3.20%)
Aug 12, 2020 30.65 30.86 30.12 30.12 262,292 +0.16(+0.53%)
Aug 11, 2020 30.78 31.24 29.85 29.96 599,497 -2.57(-7.89%)
Aug 10, 2020 33.18 33.80 32.33 32.53 198,774 -0.31(-0.93%)
Aug 07, 2020 33.38 33.45 32.48 32.83 436,510 -1.10(-3.25%)
Aug 06, 2020 34.58 34.79 33.54 33.93 229,818 -0.26(-0.76%)
Aug 05, 2020 34.85 35.18 33.85 34.19 405,098 +0.25(+0.74%)
Aug 04, 2020 32.54 33.99 32.30 33.94 290,480 +1.32(+4.03%)
Aug 03, 2020 32.95 33.14 32.12 32.63 681,697 -0.32(-0.96%)
Jul 31, 2020 32.34 33.02 32.16 32.94 181,834 +1.02(+3.19%)
Jul 30, 2020 32.48 32.72 31.42 31.92 464,775 -1.14(-3.45%)
Jul 29, 2020 33.57 33.62 32.46 33.06 288,774 -0.39(-1.16%)
Jul 28, 2020 33.24 33.72 32.74 33.45 296,505 -0.20(-0.61%)
Jul 27, 2020 33.42 34.15 33.26 33.66 889,660 +1.67(+5.21%)
Jul 24, 2020 31.51 32.01 31.30 31.99 345,431 +0.85(+2.74%)
Jul 23, 2020 31.84 32.10 30.58 31.14 635,679 -0.52(-1.64%)
Jul 22, 2020 31.32 31.77 31.21 31.65 488,669 +0.64(+2.06%)
Jul 21, 2020 31.49 31.57 30.81 31.02 250,003 +0.33(+1.09%)
Jul 20, 2020 30.16 30.79 30.01 30.68 275,041 +0.79(+2.63%)
Jul 17, 2020 29.35 29.90 29.17 29.89 180,215 +0.93(+3.20%)
Jul 16, 2020 29.28 29.50 28.77 28.97 334,533 -0.48(-1.64%)
Jul 15, 2020 29.32 29.45 28.73 29.45 327,396 +0.13(+0.44%)
Jul 14, 2020 28.26 29.33 28.12 29.32 94,214 +1.00(+3.53%)
Jul 13, 2020 29.64 29.92 28.19 28.32 271,930 -0.92(-3.14%)
Jul 10, 2020 29.67 30.01 29.07 29.24 197,482 -0.36(-1.22%)
Jul 09, 2020 30.07 30.07 28.87 29.60 256,039 -0.15(-0.50%)
Jul 08, 2020 29.45 29.83 29.16 29.75 343,793 +0.89(+3.08%)
Jul 07, 2020 28.06 28.99 28.06 28.86 166,785 +0.70(+2.47%)
Jul 06, 2020 28.02 28.35 27.72 28.16 150,645 +0.54(+1.95%)
Jul 02, 2020 27.83 28.24 27.61 27.62 166,510 -0.20(-0.73%)
Jul 01, 2020 27.95 27.95 27.07 27.83 738,314 -0.16(-0.56%)
Jun 30, 2020 27.14 28.04 26.85 27.99 291,246 +0.84(+3.11%)
Jun 29, 2020 27.03 27.14 26.73 27.14 114,128 +0.37(+1.38%)
Jun 26, 2020 26.45 26.88 26.02 26.77 74,892 +0.14(+0.52%)
Jun 25, 2020 26.50 26.64 26.09 26.63 211,904 +0.19(+0.70%)
Jun 24, 2020 26.70 27.08 26.13 26.45 293,159 -0.45(-1.69%)
Jun 23, 2020 26.80 27.30 26.73 26.90 206,415 +0.42(+1.57%)
Jun 22, 2020 26.11 26.78 26.05 26.48 138,467 +0.99(+3.89%)
Jun 19, 2020 24.93 25.69 24.92 25.49 144,712 +0.89(+3.62%)
Jun 18, 2020 24.81 24.96 24.52 24.60 142,567 -0.23(-0.93%)
Jun 17, 2020 24.88 25.17 24.65 24.83 84,342 +0.09(+0.37%)
Jun 16, 2020 25.29 25.47 24.64 24.74 431,349 -0.61(-2.41%)
Jun 15, 2020 24.62 25.44 23.68 25.35 161,560 +0.62(+2.52%)
Jun 12, 2020 25.42 25.51 24.57 24.73 81,244 -0.19(-0.78%)
Jun 11, 2020 26.16 26.46 24.54 24.92 577,355 -1.21(-4.63%)
Jun 10, 2020 25.22 26.16 24.66 26.13 355,031 +0.96(+3.81%)
Jun 09, 2020 25.15 25.40 24.83 25.17 223,050 +0.52(+2.10%)
Jun 08, 2020 24.22 24.73 24.14 24.66 307,177 +0.20(+0.83%)
Jun 05, 2020 24.08 24.45 23.51 24.45 525,925 -0.35(-1.41%)
Jun 04, 2020 25.07 25.25 24.63 24.80 273,605 +0.18(+0.75%)
Jun 03, 2020 25.06 25.20 24.31 24.62 1,773,748 -1.02(-4.00%)
Jun 02, 2020 26.70 26.70 25.47 25.64 217,354 -0.89(-3.34%)
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.