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 (%)
May 31, 2017 16.12 16.34 16.00 16.16 60,499 +0.08(+0.48%)
May 30, 2017 16.13 16.25 15.95 16.09 59,248 -0.20(-1.23%)
May 26, 2017 16.39 16.50 16.25 16.29 65,415 +0.11(+0.71%)
May 25, 2017 16.22 16.28 15.98 16.17 2,799,411 -0.23(-1.40%)
May 24, 2017 16.18 16.44 15.93 16.40 104,990 +0.13(+0.81%)
May 23, 2017 16.68 16.78 16.23 16.27 527,664 -0.43(-2.59%)
May 22, 2017 16.57 16.77 16.57 16.70 772,905 +0.21(+1.28%)
May 19, 2017 16.58 16.58 16.38 16.49 886,967 +0.11(+0.65%)
May 18, 2017 16.71 16.71 16.24 16.38 560,311 -0.41(-2.47%)
May 17, 2017 16.83 16.96 16.62 16.80 1,641,439 +0.32(+1.92%)
May 16, 2017 16.41 16.53 16.40 16.48 119,054 +0.07(+0.43%)
May 15, 2017 16.68 16.68 16.21 16.41 175,498 -0.01(-0.05%)
May 12, 2017 16.48 16.53 16.33 16.42 262,914 +0.19(+1.14%)
May 11, 2017 15.95 16.28 15.91 16.23 497,384 +0.32(+1.99%)
May 10, 2017 15.79 15.95 15.73 15.92 1,307,284 +0.38(+2.44%)
May 09, 2017 15.45 15.57 15.35 15.54 298,228 -0.07(-0.45%)
May 08, 2017 15.61 15.62 15.41 15.61 1,193,856 -0.03(-0.17%)
May 05, 2017 15.35 15.74 15.25 15.64 1,670,173 +0.32(+2.07%)
May 04, 2017 15.44 15.55 15.18 15.32 1,616,579 -0.34(-2.19%)
May 03, 2017 15.71 16.18 15.64 15.66 1,224,417 -0.11(-0.67%)
May 02, 2017 15.57 15.90 15.57 15.77 1,782,730 +0.11(+0.73%)
May 01, 2017 15.93 16.06 15.55 15.65 159,471 -0.46(-2.84%)
Apr 28, 2017 15.82 16.23 15.82 16.11 1,509,017 +0.30(+1.90%)
Apr 27, 2017 16.12 16.12 15.72 15.81 1,417,822 -0.35(-2.18%)
Apr 26, 2017 16.09 16.28 15.75 16.16 1,617,953 +0.02(+0.11%)
Apr 25, 2017 16.73 16.74 16.01 16.15 1,957,247 -0.86(-5.08%)
Apr 24, 2017 16.98 17.11 16.75 17.01 1,218,534 -0.39(-2.23%)
Apr 21, 2017 17.20 17.40 17.05 17.40 549,531 +0.17(+0.97%)
Apr 20, 2017 17.14 17.38 17.08 17.23 67,113 +0.06(+0.36%)
Apr 19, 2017 17.62 17.90 17.02 17.17 87,244 -0.60(-3.37%)
Apr 18, 2017 17.79 17.80 17.54 17.77 69,018 -0.05(-0.30%)
Apr 17, 2017 18.02 18.04 17.72 17.82 329,546 -0.06(-0.35%)
Apr 13, 2017 18.14 18.21 17.85 17.88 186,559 -0.12(-0.69%)
Apr 12, 2017 17.92 18.06 17.70 18.01 92,527 +0.15(+0.84%)
Apr 11, 2017 17.67 17.96 17.51 17.86 178,060 +0.51(+2.95%)
Apr 10, 2017 17.19 17.40 17.05 17.35 113,315 +0.11(+0.67%)
Apr 07, 2017 17.57 17.58 17.04 17.23 49,409 +0.04(+0.20%)
Apr 06, 2017 17.18 17.23 17.04 17.20 61,112 -0.03(-0.15%)
Apr 05, 2017 17.01 17.32 16.81 17.22 719,416 +0.05(+0.31%)
Apr 04, 2017 17.14 17.19 17.01 17.17 389,005 +0.22(+1.30%)
Apr 03, 2017 16.70 16.97 16.70 16.95 35,975 +0.26(+1.53%)
Mar 31, 2017 16.66 16.89 16.53 16.69 44,453 +0.14(+0.85%)
Mar 30, 2017 16.66 16.71 16.52 16.55 69,260 -0.27(-1.62%)
Mar 29, 2017 16.55 16.84 16.33 16.83 23,282 +0.18(+1.10%)
Mar 28, 2017 17.21 17.21 16.53 16.64 57,739 -0.50(-2.92%)
Mar 27, 2017 17.29 17.29 17.01 17.14 44,026 +0.33(+1.99%)
Mar 24, 2017 16.90 16.97 16.80 16.81 19,007 -0.05(-0.31%)
Mar 23, 2017 17.07 17.12 16.63 16.86 32,984 -0.17(-0.98%)
Mar 22, 2017 17.21 17.27 17.01 17.03 144,934 -0.08(-0.46%)
Mar 21, 2017 16.93 17.22 16.76 17.11 389,519 +0.30(+1.78%)
Mar 20, 2017 16.68 16.83 16.54 16.81 84,225 +0.22(+1.33%)
Mar 17, 2017 16.83 16.90 16.48 16.59 79,757 -0.09(-0.53%)
Mar 16, 2017 17.22 17.26 16.68 16.68 120,050 -0.27(-1.61%)
Mar 15, 2017 15.79 16.96 15.69 16.95 144,403 +1.28(+8.16%)
Mar 14, 2017 16.07 16.29 15.60 15.67 137,454 -0.48(-2.95%)
Mar 13, 2017 15.94 16.16 15.91 16.15 82,981 +0.32(+2.00%)
Mar 10, 2017 15.51 15.95 15.48 15.83 70,678 +0.41(+2.63%)
Mar 09, 2017 15.58 15.65 15.42 15.42 30,851 -0.20(-1.30%)
Mar 08, 2017 15.43 15.77 15.43 15.63 59,081 -0.06(-0.39%)
Mar 07, 2017 15.64 15.93 15.52 15.69 188,738 -0.06(-0.39%)
Mar 06, 2017 16.16 16.16 15.58 15.75 394,665 -0.49(-3.04%)
Mar 03, 2017 15.88 16.39 15.79 16.24 92,141 +0.20(+1.26%)
Mar 02, 2017 16.45 16.54 15.96 16.04 320,665 -0.78(-4.61%)
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.