Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Gold Miners ETF (NY: RING )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 16.49 16.72 16.36 16.53 44,901 +0.14(+0.85%)
Mar 30, 2017 16.49 16.54 16.35 16.39 69,958 -0.27(-1.62%)
Mar 29, 2017 16.39 16.67 16.17 16.66 23,516 +0.18(+1.10%)
Mar 28, 2017 17.04 17.04 16.36 16.48 58,321 -0.50(-2.92%)
Mar 27, 2017 17.12 17.12 16.84 16.97 44,470 +0.33(+1.99%)
Mar 24, 2017 16.73 16.80 16.63 16.64 19,198 -0.05(-0.31%)
Mar 23, 2017 16.90 16.95 16.47 16.69 33,316 -0.17(-0.98%)
Mar 22, 2017 17.04 17.10 16.84 16.86 146,395 -0.08(-0.46%)
Mar 21, 2017 16.76 17.05 16.60 16.94 393,445 +0.30(+1.78%)
Mar 20, 2017 16.52 16.66 16.38 16.64 85,074 +0.22(+1.33%)
Mar 17, 2017 16.67 16.73 16.32 16.42 80,561 -0.09(-0.53%)
Mar 16, 2017 17.05 17.09 16.51 16.51 121,260 -0.27(-1.61%)
Mar 15, 2017 15.64 16.79 15.53 16.78 145,859 +1.27(+8.16%)
Mar 14, 2017 15.91 16.12 15.44 15.51 138,839 -0.47(-2.95%)
Mar 13, 2017 15.78 16.00 15.75 15.99 83,817 +0.31(+2.00%)
Mar 10, 2017 15.36 15.79 15.32 15.67 71,391 +0.40(+2.63%)
Mar 09, 2017 15.43 15.50 15.27 15.27 31,162 -0.20(-1.30%)
Mar 08, 2017 15.28 15.61 15.28 15.47 59,677 -0.06(-0.39%)
Mar 07, 2017 15.49 15.78 15.37 15.53 190,641 -0.06(-0.39%)
Mar 06, 2017 16.00 16.00 15.43 15.59 398,644 -0.49(-3.04%)
Mar 03, 2017 15.72 16.23 15.63 16.08 93,069 +0.20(+1.26%)
Mar 02, 2017 16.28 16.37 15.80 15.88 323,897 -0.77(-4.61%)
Mar 01, 2017 16.24 16.74 16.14 16.65 150,673 +0.12(+0.74%)
Feb 28, 2017 16.74 16.97 16.40 16.53 197,000 +0.01(+0.05%)
Feb 27, 2017 17.45 17.78 16.47 16.52 478,829 -1.01(-5.77%)
Feb 24, 2017 17.97 17.97 17.49 17.53 49,188 -0.15(-0.84%)
Feb 23, 2017 17.96 18.02 17.63 17.68 162,575 +0.08(+0.45%)
Feb 22, 2017 17.78 17.86 17.25 17.60 402,934 -0.28(-1.56%)
Feb 21, 2017 17.89 17.95 17.58 17.88 795,389 -0.12(-0.68%)
Feb 17, 2017 18.00 18.00 18.00 0 -0.29(-1.57%)
Feb 16, 2017 18.13 18.37 18.11 18.29 41,974 +0.24(+1.31%)
Feb 15, 2017 17.85 18.06 17.75 18.05 42,564 +0.03(+0.19%)
Feb 14, 2017 18.32 18.32 17.84 18.02 60,653 -0.04(-0.24%)
Feb 13, 2017 18.13 18.24 17.96 18.06 68,729 -0.24(-1.33%)
Feb 10, 2017 17.89 18.31 17.80 18.31 98,159 +0.25(+1.40%)
Feb 09, 2017 18.56 18.56 18.04 18.05 134,842 -0.47(-2.54%)
Feb 08, 2017 18.47 18.58 18.29 18.52 174,834 +0.30(+1.63%)
Feb 07, 2017 18.15 18.43 18.04 18.23 262,215 -0.05(-0.29%)
Feb 06, 2017 17.97 18.32 17.31 18.28 147,158 +0.66(+3.76%)
Feb 03, 2017 17.58 17.76 17.44 17.62 104,555 +0.09(+0.50%)
Feb 02, 2017 17.62 17.67 17.41 17.53 82,014 +0.38(+2.19%)
Feb 01, 2017 16.98 17.25 16.90 17.15 62,454 -0.03(-0.15%)
Jan 31, 2017 17.14 17.21 17.01 17.18 101,793 +0.51(+3.09%)
Jan 30, 2017 16.81 16.94 16.65 16.67 61,096 -0.03(-0.16%)
Jan 27, 2017 16.43 16.74 16.34 16.69 59,890 +0.22(+1.32%)
Jan 26, 2017 16.57 16.63 16.37 16.47 471,475 -0.40(-2.38%)
Jan 25, 2017 16.83 16.88 16.61 16.88 133,049 -0.24(-1.43%)
Jan 24, 2017 17.14 17.42 16.98 17.12 235,749 +0.03(+0.15%)
Jan 23, 2017 16.75 17.09 16.71 17.09 87,647 +0.51(+3.11%)
Jan 20, 2017 16.46 16.84 16.30 16.58 88,558 +0.17(+1.01%)
Jan 19, 2017 16.34 16.54 16.22 16.41 236,594 -0.10(-0.63%)
Jan 18, 2017 16.82 16.92 16.31 16.52 117,345 -0.24(-1.46%)
Jan 17, 2017 16.86 16.95 16.64 16.76 264,034 +0.46(+2.84%)
Jan 13, 2017 16.30 16.30 16.30 0 +0.14(+0.86%)
Jan 12, 2017 16.57 16.63 16.02 16.16 240,703 +0.03(+0.16%)
Jan 11, 2017 16.00 16.31 15.65 16.13 71,256 -0.03(-0.22%)
Jan 10, 2017 16.29 16.45 15.93 16.17 94,221 +0.10(+0.60%)
Jan 09, 2017 16.31 16.40 16.01 16.07 381,734 -0.01(-0.05%)
Jan 06, 2017 16.38 16.54 15.78 16.08 281,142 -0.58(-3.46%)
Jan 05, 2017 16.00 16.77 15.99 16.66 483,849 +0.95(+6.06%)
Jan 04, 2017 15.71 15.71 15.49 15.71 58,242 +0.17(+1.07%)
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.