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 (%)
Jul 31, 2017 16.38 16.45 16.29 16.40 62,922 +0.02(+0.11%)
Jul 28, 2017 16.19 16.40 16.19 16.38 387,878 +0.28(+1.76%)
Jul 27, 2017 16.42 16.46 16.05 16.10 527,500 -0.30(-1.83%)
Jul 26, 2017 15.87 16.45 15.87 16.40 747,223 +0.46(+2.88%)
Jul 25, 2017 15.68 15.99 15.68 15.94 293,977 +0.31(+1.98%)
Jul 24, 2017 16.00 16.00 15.60 15.63 492,887 -0.34(-2.16%)
Jul 21, 2017 16.02 16.02 15.85 15.97 591,201 +0.07(+0.44%)
Jul 20, 2017 15.78 15.94 15.77 15.90 206,765 +0.05(+0.33%)
Jul 19, 2017 15.80 15.87 15.67 15.85 333,079 +0.03(+0.17%)
Jul 18, 2017 15.92 15.92 15.72 15.82 557,231 +0.07(+0.45%)
Jul 17, 2017 15.67 15.80 15.67 15.75 457,234 +0.11(+0.73%)
Jul 14, 2017 15.71 15.71 15.49 15.64 672,267 +0.25(+1.61%)
Jul 13, 2017 15.57 15.58 15.32 15.39 394,830 -0.11(-0.74%)
Jul 12, 2017 15.57 15.65 15.45 15.50 92,284 +0.11(+0.75%)
Jul 11, 2017 15.22 15.42 15.09 15.39 72,790 +0.11(+0.69%)
Jul 10, 2017 14.89 15.32 14.89 15.28 433,257 +0.38(+2.55%)
Jul 07, 2017 15.21 15.23 14.90 14.90 528,563 -0.36(-2.37%)
Jul 06, 2017 15.48 15.53 15.25 15.27 252,605 -0.24(-1.54%)
Jul 05, 2017 15.36 15.57 15.26 15.50 307,493 +0.20(+1.33%)
Jul 03, 2017 15.45 15.85 15.27 15.30 301,755 -0.26(-1.65%)
Jun 30, 2017 15.57 15.71 15.56 15.56 285,963 -0.02(-0.11%)
Jun 29, 2017 15.68 15.80 15.56 15.57 139,085 -0.35(-2.22%)
Jun 28, 2017 16.01 16.01 15.78 15.93 353,031 +0.05(+0.33%)
Jun 27, 2017 16.24 16.29 15.85 15.87 471,184 -0.22(-1.37%)
Jun 26, 2017 16.09 16.29 15.98 16.10 655,795 -0.22(-1.35%)
Jun 23, 2017 16.16 16.32 16.12 16.32 702,190 +0.32(+1.99%)
Jun 22, 2017 15.85 16.05 15.71 16.00 453,139 +0.30(+1.91%)
Jun 21, 2017 15.49 15.70 15.48 15.70 61,206 +0.23(+1.48%)
Jun 20, 2017 15.69 15.67 15.44 15.47 3,820,622 -0.22(-1.40%)
Jun 19, 2017 15.60 15.94 15.60 15.69 340,276 +0.07(+0.45%)
Jun 16, 2017 15.71 15.81 15.62 15.62 372,501 -0.08(-0.51%)
Jun 15, 2017 15.77 15.91 15.69 15.70 453,749 -0.22(-1.38%)
Jun 14, 2017 16.74 16.75 15.81 15.92 369,629 -0.51(-3.11%)
Jun 13, 2017 16.25 16.56 16.19 16.43 151,599 +0.11(+0.70%)
Jun 12, 2017 16.25 16.41 16.23 16.31 127,335 -0.02(-0.11%)
Jun 09, 2017 16.37 16.51 16.31 16.33 431,245 -0.26(-1.54%)
Jun 08, 2017 16.68 16.71 16.39 16.59 376,059 -0.30(-1.77%)
Jun 07, 2017 16.92 16.97 16.66 16.89 354,944 -0.14(-0.83%)
Jun 06, 2017 16.40 17.05 16.31 17.03 1,715,527 +0.93(+5.75%)
Jun 05, 2017 16.16 16.16 15.97 16.10 63,078 +0.00(+0.00%)
Jun 02, 2017 16.29 16.34 16.07 16.10 1,379,875 +0.04(+0.27%)
Jun 01, 2017 16.00 16.12 15.95 16.06 60,008 -0.11(-0.65%)
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%)
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.