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 (%)
Aug 01, 2017 16.26 16.26 16.26 0 +0.03(+0.16%)
Jul 31, 2017 16.21 16.28 16.13 16.23 63,557 +0.02(+0.11%)
Jul 28, 2017 16.03 16.23 16.03 16.21 391,788 +0.28(+1.76%)
Jul 27, 2017 16.26 16.30 15.89 15.93 532,817 -0.30(-1.83%)
Jul 26, 2017 15.72 16.28 15.72 16.23 754,755 +0.45(+2.88%)
Jul 25, 2017 15.52 15.83 15.52 15.78 296,940 +0.31(+1.98%)
Jul 24, 2017 15.84 15.84 15.45 15.47 497,855 -0.34(-2.16%)
Jul 21, 2017 15.86 15.86 15.69 15.81 597,160 +0.07(+0.44%)
Jul 20, 2017 15.62 15.78 15.61 15.74 208,849 +0.05(+0.33%)
Jul 19, 2017 15.64 15.71 15.52 15.69 336,436 +0.03(+0.17%)
Jul 18, 2017 15.76 15.76 15.57 15.66 562,848 +0.07(+0.45%)
Jul 17, 2017 15.52 15.65 15.52 15.59 461,843 +0.11(+0.73%)
Jul 14, 2017 15.55 15.55 15.33 15.48 679,043 +0.24(+1.61%)
Jul 13, 2017 15.41 15.42 15.17 15.24 398,810 -0.11(-0.74%)
Jul 12, 2017 15.42 15.50 15.30 15.35 93,215 +0.11(+0.75%)
Jul 11, 2017 15.07 15.26 14.94 15.24 73,523 +0.10(+0.69%)
Jul 10, 2017 14.74 15.17 14.74 15.13 437,624 +0.38(+2.55%)
Jul 07, 2017 15.06 15.07 14.75 14.75 533,891 -0.36(-2.37%)
Jul 06, 2017 15.32 15.38 15.10 15.11 255,151 -0.24(-1.54%)
Jul 05, 2017 15.21 15.42 15.10 15.35 310,592 +0.20(+1.33%)
Jul 03, 2017 15.30 15.69 15.11 15.15 304,796 -0.25(-1.65%)
Jun 30, 2017 15.42 15.55 15.40 15.40 288,845 -0.02(-0.11%)
Jun 29, 2017 15.52 15.65 15.40 15.42 140,487 -0.35(-2.22%)
Jun 28, 2017 15.85 15.85 15.62 15.77 356,589 +0.05(+0.33%)
Jun 27, 2017 16.07 16.13 15.69 15.72 475,933 -0.22(-1.37%)
Jun 26, 2017 15.93 16.13 15.82 15.93 662,406 -0.22(-1.35%)
Jun 23, 2017 16.00 16.15 15.96 16.15 709,268 +0.31(+1.99%)
Jun 22, 2017 15.69 15.89 15.55 15.84 457,706 +0.30(+1.91%)
Jun 21, 2017 15.33 15.54 15.32 15.54 61,823 +0.23(+1.48%)
Jun 20, 2017 15.53 15.52 15.29 15.31 3,859,134 -0.22(-1.40%)
Jun 19, 2017 15.44 15.78 15.44 15.53 343,706 +0.07(+0.45%)
Jun 16, 2017 15.55 15.65 15.46 15.46 376,255 -0.08(-0.51%)
Jun 15, 2017 15.61 15.75 15.53 15.54 458,323 -0.22(-1.38%)
Jun 14, 2017 16.57 16.58 15.65 15.76 373,355 -0.51(-3.11%)
Jun 13, 2017 16.09 16.40 16.03 16.26 153,127 +0.11(+0.70%)
Jun 12, 2017 16.09 16.25 16.07 16.15 128,619 -0.02(-0.11%)
Jun 09, 2017 16.20 16.34 16.14 16.17 435,592 -0.25(-1.54%)
Jun 08, 2017 16.52 16.54 16.23 16.42 379,849 -0.30(-1.77%)
Jun 07, 2017 16.75 16.80 16.49 16.72 358,521 -0.14(-0.83%)
Jun 06, 2017 16.24 16.88 16.14 16.86 1,732,820 +0.92(+5.75%)
Jun 05, 2017 15.99 16.00 15.81 15.94 63,714 +0.00(+0.00%)
Jun 02, 2017 16.12 16.18 15.91 15.94 1,393,784 +0.04(+0.27%)
Jun 01, 2017 15.84 15.96 15.79 15.90 60,613 -0.10(-0.65%)
May 31, 2017 15.96 16.18 15.84 16.00 61,109 +0.08(+0.48%)
May 30, 2017 15.97 16.09 15.79 15.93 59,845 -0.20(-1.23%)
May 26, 2017 16.23 16.33 16.09 16.12 66,074 +0.11(+0.71%)
May 25, 2017 16.06 16.12 15.82 16.01 2,827,629 -0.23(-1.40%)
May 24, 2017 16.02 16.27 15.77 16.24 106,048 +0.13(+0.81%)
May 23, 2017 16.51 16.61 16.06 16.11 532,983 -0.43(-2.59%)
May 22, 2017 16.40 16.60 16.40 16.54 780,696 +0.21(+1.28%)
May 19, 2017 16.41 16.41 16.22 16.33 895,908 +0.10(+0.65%)
May 18, 2017 16.54 16.54 16.08 16.22 565,959 -0.41(-2.47%)
May 17, 2017 16.67 16.79 16.46 16.63 1,657,985 +0.31(+1.92%)
May 16, 2017 16.25 16.36 16.24 16.32 120,254 +0.07(+0.43%)
May 15, 2017 16.51 16.51 16.05 16.25 177,267 -0.01(-0.05%)
May 12, 2017 16.32 16.36 16.17 16.26 265,564 +0.18(+1.14%)
May 11, 2017 15.79 16.11 15.75 16.07 502,398 +0.31(+1.99%)
May 10, 2017 15.63 15.79 15.58 15.76 1,320,462 +0.38(+2.44%)
May 09, 2017 15.30 15.42 15.19 15.38 301,234 -0.07(-0.45%)
May 08, 2017 15.45 15.46 15.25 15.45 1,205,890 -0.03(-0.17%)
May 05, 2017 15.20 15.58 15.10 15.48 1,687,008 +0.31(+2.07%)
May 04, 2017 15.29 15.39 15.03 15.17 1,632,875 -0.34(-2.19%)
May 03, 2017 15.56 16.02 15.49 15.51 1,236,759 -0.10(-0.67%)
May 02, 2017 15.42 15.74 15.42 15.61 1,800,700 +0.11(+0.73%)
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.