Skip to main content

Ishares Global Gold Miners ETF (NQ: RING )

26.62 +0.16 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.53 22.88 22.51 22.88 34,663 +0.34(+1.52%)
Jun 29, 2023 22.00 22.54 21.95 22.54 41,364 +0.29(+1.32%)
Jun 28, 2023 22.39 22.39 22.18 22.25 45,904 -0.28(-1.26%)
Jun 27, 2023 22.81 22.82 22.32 22.53 64,587 -0.27(-1.16%)
Jun 26, 2023 22.69 22.88 22.41 22.80 24,315 +0.21(+0.91%)
Jun 23, 2023 22.64 22.91 22.44 22.59 22,858 -0.06(-0.26%)
Jun 22, 2023 22.50 22.65 22.38 22.65 25,581 -0.07(-0.30%)
Jun 21, 2023 22.61 22.82 22.40 22.72 27,021 -0.04(-0.17%)
Jun 20, 2023 23.16 23.56 22.70 22.76 61,154 -0.91(-3.86%)
Jun 16, 2023 23.37 23.81 23.37 23.67 34,400 +0.32(+1.39%)
Jun 15, 2023 23.26 23.37 23.05 23.35 54,107 +0.07(+0.30%)
Jun 14, 2023 23.57 23.64 23.09 23.28 23,993 -0.01(-0.04%)
Jun 13, 2023 23.66 23.72 23.22 23.29 69,274 -0.23(-0.96%)
Jun 12, 2023 23.39 23.51 23.20 23.51 23,730 +0.07(+0.29%)
Jun 09, 2023 23.59 23.67 23.38 23.44 37,403 -0.27(-1.16%)
Jun 08, 2023 23.60 23.86 23.58 23.72 31,279 +0.31(+1.34%)
Jun 07, 2023 23.69 24.13 23.30 23.40 44,879 -0.37(-1.56%)
Jun 06, 2023 23.77 23.79 23.52 23.78 22,863 +0.04(+0.16%)
Jun 05, 2023 23.59 23.87 23.50 23.74 29,207 +0.11(+0.45%)
Jun 02, 2023 24.08 24.08 23.48 23.63 76,771 -0.35(-1.46%)
Jun 01, 2023 23.23 24.15 23.23 23.98 149,396 +0.82(+3.53%)
May 31, 2023 22.73 23.34 22.73 23.16 70,762 +0.45(+1.97%)
May 30, 2023 22.93 22.97 22.65 22.72 53,145 -0.15(-0.64%)
May 26, 2023 22.76 23.06 22.68 22.86 38,569 +0.12(+0.51%)
May 25, 2023 23.00 23.06 22.67 22.74 360,619 -0.55(-2.38%)
May 24, 2023 23.80 23.94 23.19 23.30 254,469 -0.52(-2.17%)
May 23, 2023 23.79 23.92 23.64 23.82 50,905 -0.22(-0.93%)
May 22, 2023 24.06 24.22 23.96 24.04 26,931 -0.13(-0.52%)
May 19, 2023 24.11 24.43 23.87 24.17 58,541 +0.19(+0.77%)
May 18, 2023 24.34 24.34 23.67 23.98 82,360 -0.67(-2.73%)
May 17, 2023 24.90 24.90 24.54 24.65 34,333 -0.28(-1.13%)
May 16, 2023 25.51 25.59 24.78 24.94 75,466 -0.70(-2.73%)
May 15, 2023 25.52 25.77 25.41 25.64 253,889 +0.23(+0.92%)
May 12, 2023 25.25 25.43 25.11 25.40 142,894 +0.00(+0.02%)
May 11, 2023 26.02 26.18 25.31 25.40 74,194 -1.08(-4.06%)
May 10, 2023 26.70 26.73 26.18 26.47 49,432 -0.19(-0.73%)
May 09, 2023 26.60 26.78 26.41 26.67 26,523 +0.07(+0.26%)
May 08, 2023 26.94 27.02 26.53 26.60 79,457 -0.18(-0.69%)
May 05, 2023 26.38 26.95 26.23 26.79 144,071 -0.28(-1.04%)
May 04, 2023 26.60 27.43 26.40 27.07 152,705 +0.74(+2.81%)
May 03, 2023 26.19 26.45 26.09 26.33 135,846 +0.14(+0.52%)
May 02, 2023 25.17 26.19 25.13 26.19 112,256 +0.94(+3.74%)
May 01, 2023 25.62 25.77 25.19 25.25 69,825 -0.15(-0.57%)
Apr 28, 2023 25.45 25.56 25.20 25.39 98,604 -0.15(-0.57%)
Apr 27, 2023 25.10 25.55 24.97 25.54 110,932 +0.29(+1.16%)
Apr 26, 2023 25.68 25.75 25.19 25.25 60,958 -0.33(-1.29%)
Apr 25, 2023 25.43 25.62 25.19 25.58 180,318 -0.02(-0.08%)
Apr 24, 2023 25.43 25.64 25.24 25.60 214,515 +0.05(+0.19%)
Apr 21, 2023 25.65 25.72 25.27 25.55 82,346 -0.24(-0.94%)
Apr 20, 2023 25.75 26.09 25.68 25.79 83,302 +0.14(+0.53%)
Apr 19, 2023 25.61 25.96 25.60 25.66 44,210 -0.51(-1.94%)
Apr 18, 2023 25.96 26.57 25.96 26.16 87,437 +0.25(+0.98%)
Apr 17, 2023 26.22 26.32 25.81 25.91 168,947 -0.57(-2.17%)
Apr 14, 2023 26.75 26.77 25.97 26.48 336,449 -0.62(-2.30%)
Apr 13, 2023 26.78 27.23 26.76 27.11 319,157 +0.77(+2.92%)
Apr 12, 2023 26.47 26.49 26.08 26.34 270,216 +0.22(+0.86%)
Apr 11, 2023 25.89 26.42 25.85 26.11 99,547 +0.38(+1.48%)
Apr 10, 2023 25.76 25.91 25.55 25.73 70,854 -0.30(-1.16%)
Apr 06, 2023 25.96 26.08 25.56 26.04 146,536 +0.03(+0.11%)
Apr 05, 2023 26.08 26.15 25.68 26.01 89,978 +0.23(+0.91%)
Apr 04, 2023 24.85 25.82 24.83 25.77 212,535 +0.90(+3.60%)
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.