Ishares Global Gold Miners ETF (NQ: RING )

24.76 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.13 24.77 24.13 24.76 41,233 +0.79(+3.30%)
Mar 26, 2024 24.35 24.35 23.93 23.97 97,585 +0.00(+0.00%)
Mar 25, 2024 24.00 24.40 23.97 23.97 48,502 +0.19(+0.80%)
Mar 22, 2024 23.96 24.15 23.77 23.78 89,598 -0.41(-1.69%)
Mar 21, 2024 24.52 24.76 24.18 24.19 200,945 -0.06(-0.25%)
Mar 20, 2024 23.25 24.48 23.24 24.25 99,060 +0.87(+3.72%)
Mar 19, 2024 23.70 23.70 23.32 23.38 116,538 -0.49(-2.05%)
Mar 18, 2024 24.07 24.07 23.77 23.87 106,535 -0.17(-0.71%)
Mar 15, 2024 23.91 24.16 23.88 24.04 69,684 +0.01(+0.04%)
Mar 14, 2024 24.04 24.11 23.90 24.03 64,900 -0.16(-0.66%)
Mar 13, 2024 23.80 24.38 23.75 24.19 59,240 +0.48(+2.02%)
Mar 12, 2024 23.74 23.74 23.40 23.71 88,654 -0.50(-2.09%)
Mar 11, 2024 23.60 24.39 23.58 24.21 696,136 +0.61(+2.56%)
Mar 08, 2024 23.84 23.89 23.54 23.61 102,402 -0.04(-0.17%)
Mar 07, 2024 23.63 23.80 23.49 23.65 81,273 +0.30(+1.28%)
Mar 06, 2024 23.24 23.62 23.15 23.35 69,452 +0.41(+1.79%)
Mar 05, 2024 23.12 23.27 22.84 22.94 113,241 +0.31(+1.37%)
Mar 04, 2024 21.91 22.67 21.86 22.63 108,708 +0.99(+4.57%)
Mar 01, 2024 21.10 21.70 20.90 21.64 77,510 +0.76(+3.64%)
Feb 29, 2024 20.79 21.12 20.79 20.88 47,669 +0.51(+2.50%)
Feb 28, 2024 20.47 20.50 20.32 20.37 180,258 -0.22(-1.07%)
Feb 27, 2024 20.76 20.78 20.59 20.59 357,983 -0.14(-0.68%)
Feb 26, 2024 20.81 20.81 20.55 20.73 74,563 -0.36(-1.71%)
Feb 23, 2024 20.79 21.16 20.59 21.09 113,199 +0.46(+2.23%)
Feb 22, 2024 20.95 21.15 20.59 20.63 73,791 -0.65(-3.05%)
Feb 21, 2024 21.36 21.36 20.92 21.28 57,332 +0.00(+0.00%)
Feb 20, 2024 21.34 21.44 21.17 21.28 96,416 +0.08(+0.38%)
Feb 16, 2024 20.92 21.37 20.92 21.20 77,745 +0.14(+0.69%)
Feb 15, 2024 20.67 21.23 20.67 21.05 109,953 +0.61(+2.96%)
Feb 14, 2024 20.48 20.48 20.21 20.45 46,058 +0.11(+0.54%)
Feb 13, 2024 21.00 21.00 20.18 20.34 134,138 -1.16(-5.40%)
Feb 12, 2024 21.15 21.57 21.13 21.50 70,684 +0.26(+1.22%)
Feb 09, 2024 21.50 21.50 21.10 21.24 42,789 -0.23(-1.07%)
Feb 08, 2024 21.56 21.61 21.43 21.47 36,393 -0.17(-0.79%)
Feb 07, 2024 21.87 21.87 21.55 21.64 76,411 -0.23(-1.05%)
Feb 06, 2024 21.84 21.90 21.61 21.87 35,424 +0.22(+1.02%)
Feb 05, 2024 21.66 21.80 21.55 21.65 92,405 -0.51(-2.30%)
Feb 02, 2024 22.31 22.33 21.89 22.16 96,074 -0.76(-3.32%)
Feb 01, 2024 22.26 23.02 22.26 22.92 86,752 +0.80(+3.62%)
Jan 31, 2024 22.29 22.64 22.02 22.12 100,542 -0.04(-0.18%)
Jan 30, 2024 22.42 22.45 22.03 22.16 86,668 -0.14(-0.63%)
Jan 29, 2024 22.30 22.32 21.94 22.30 97,845 +0.19(+0.86%)
Jan 26, 2024 22.12 22.27 22.05 22.11 40,439 -0.01(-0.05%)
Jan 25, 2024 22.12 22.23 21.98 22.12 38,235 +0.29(+1.31%)
Jan 24, 2024 22.70 22.70 21.75 21.84 71,880 -0.43(-1.91%)
Jan 23, 2024 21.92 22.26 21.86 22.26 34,993 +0.49(+2.25%)
Jan 22, 2024 21.61 21.79 21.31 21.77 61,206 -0.05(-0.23%)
Jan 19, 2024 21.69 21.82 21.54 21.82 88,961 +0.14(+0.67%)
Jan 18, 2024 21.80 21.80 21.59 21.68 77,605 -0.04(-0.21%)
Jan 17, 2024 22.01 22.01 21.62 21.72 47,904 -0.57(-2.54%)
Jan 16, 2024 22.88 22.88 22.23 22.29 90,010 -1.09(-4.64%)
Jan 12, 2024 23.40 23.71 23.22 23.37 227,913 +0.59(+2.59%)
Jan 11, 2024 22.97 23.03 22.52 22.78 60,734 -0.22(-0.96%)
Jan 10, 2024 23.08 23.09 22.81 23.00 40,312 -0.02(-0.07%)
Jan 09, 2024 23.45 23.45 22.93 23.02 41,545 -0.47(-2.02%)
Jan 08, 2024 23.31 23.67 23.10 23.49 51,108 -0.02(-0.09%)
Jan 05, 2024 23.46 23.97 23.38 23.51 33,923 +0.01(+0.04%)
Jan 04, 2024 23.43 23.63 23.28 23.50 42,814 +0.04(+0.17%)
Jan 03, 2024 23.58 23.66 23.31 23.46 70,593 -0.67(-2.78%)
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.