Canada markets closed

iShares MSCI Global Gold Miners ETF (RING)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
26.75+0.15 (+0.56%)
At close: 04:00PM EDT
27.22 +0.47 (+1.76%)
After hours: 06:30PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.7227.4226.5726.7526.7570,800
Apr 30, 202427.1827.3326.6026.6026.60107,600
Apr 29, 202427.9028.1227.3727.9627.96154,900
Apr 26, 202427.9228.0427.5727.7727.77136,300
Apr 25, 202426.5127.8026.4027.6327.63192,500
Apr 24, 202426.2126.5026.1226.4626.46100,700
Apr 23, 202425.7926.4625.7026.3526.35127,900
Apr 22, 202426.2326.4525.9326.0426.04284,600
Apr 19, 202426.8727.3226.8027.1427.1474,500
Apr 18, 202426.9927.1226.7026.8426.8444,000
Apr 17, 202426.5527.0026.4126.6826.6873,300
Apr 16, 202426.3726.5125.9126.3126.3192,500
Apr 15, 202427.1727.2626.4026.7526.75122,700
Apr 12, 202427.9928.5726.8027.0127.01219,800
Apr 11, 202427.2627.4426.7327.3727.37121,600
Apr 10, 202426.8027.2226.4226.9226.92132,900
Apr 09, 202427.5527.8227.1027.2727.27144,100
Apr 08, 202427.4127.5126.7326.9126.91105,900
Apr 05, 202426.3627.2326.2027.1527.15153,800
Apr 04, 202426.6026.6326.2326.3226.32199,500
Apr 03, 202426.0326.6025.9426.5126.51293,900
Apr 02, 202425.7626.0625.6725.9825.9885,600
Apr 01, 202425.8525.9725.4125.6425.64123,200
Mar 28, 202425.0125.4224.9425.2925.29110,700
Mar 27, 202424.1324.7724.1324.7624.7641,800
Mar 26, 202424.3524.3523.9323.9723.9797,600
Mar 25, 202424.0024.4023.9723.9723.9748,500
Mar 22, 202423.9624.1523.7723.7823.7889,600
Mar 21, 202424.5224.7624.1824.1924.19200,900
Mar 20, 202423.2524.4823.2424.2524.2599,100
Mar 19, 202423.7023.7023.3223.3823.38116,500
Mar 18, 202424.0724.0723.7723.8723.87106,500
Mar 15, 202423.9124.1623.8824.0424.0469,700
Mar 14, 202424.0424.1123.9024.0324.0364,900
Mar 13, 202423.8024.3823.7524.1924.1959,200
Mar 12, 202423.7423.7423.4023.7123.7188,700
Mar 11, 202423.6024.3923.5824.2224.22696,100
Mar 08, 202423.8423.8923.5423.6123.61102,400
Mar 07, 202423.6323.8023.4923.6523.6581,300
Mar 06, 202423.2423.6223.1523.3523.3569,500
Mar 05, 202423.1223.2722.8422.9422.94113,200
Mar 04, 202421.9122.6721.8622.6322.63108,700
Mar 01, 202421.1021.7020.9021.6421.6477,500
Feb 29, 202420.7921.1220.7920.8820.8847,700
Feb 28, 202420.4720.5020.3220.3720.37180,300
Feb 27, 202420.7620.7820.5920.5920.59358,000
Feb 26, 202420.8120.8120.5520.7320.7374,600
Feb 23, 202420.7921.1620.5921.0921.09113,200
Feb 22, 202420.9521.1520.5920.6320.6373,800
Feb 21, 202421.3621.3620.9221.2821.2857,300
Feb 20, 202421.3421.4421.1721.2821.2896,400
Feb 16, 202420.9221.3720.9221.2021.2077,700
Feb 15, 202420.6721.2320.6721.0621.06110,000
Feb 14, 202420.4820.4820.2120.4520.4546,100
Feb 13, 202421.0021.0020.1820.3420.34134,100
Feb 12, 202421.1521.5721.1321.5021.5070,700
Feb 09, 202421.5021.5021.1021.2421.2442,800
Feb 08, 202421.5621.6121.4321.4721.4736,400
Feb 07, 202421.8721.8721.5521.6421.6476,400
Feb 06, 202421.8421.9021.6121.8721.8735,400
Feb 05, 202421.6621.8021.5521.6521.6592,400
Feb 02, 202422.3122.3321.8922.1622.1696,100
Feb 01, 202422.2623.0222.2622.9222.9286,800
Jan 31, 202422.2922.6422.0222.1222.12100,500
Jan 30, 202422.4222.4522.0322.1622.1686,700
Jan 29, 202422.3022.3221.9422.3022.3097,800
Jan 26, 202422.1222.2722.0522.1122.1140,400
Jan 25, 202422.1222.2321.9922.1222.1238,200
Jan 24, 202422.7022.7021.7521.8421.8471,900
Jan 23, 202421.9222.2621.8622.2622.2635,000
Jan 22, 202421.6121.7921.3121.7721.7761,200
Jan 19, 202421.6921.8221.5421.8221.8289,000
Jan 18, 202421.8021.8021.5921.6821.6877,600
Jan 17, 202422.0122.0121.6221.7221.7247,900
Jan 16, 202422.8822.8822.2322.2922.2990,000
Jan 12, 202423.4023.7123.2223.3723.37227,900
Jan 11, 202422.9723.0322.5222.7822.7860,700
Jan 10, 202423.0823.0922.8123.0023.0040,300
Jan 09, 202423.4523.4522.9323.0223.0241,500
Jan 08, 202423.3123.6723.1023.4923.4951,100
Jan 05, 202423.4623.9723.3823.5123.5133,900
Jan 04, 202423.4323.6323.2823.5023.5042,800
Jan 03, 202423.5823.6623.3123.4623.4670,600
Jan 02, 202424.5824.7624.1024.1324.13142,800
Dec 29, 202324.6824.7124.4324.5824.5892,100
Dec 28, 202325.2325.3224.6424.6524.6574,800
Dec 27, 202325.3025.5325.2025.3825.3856,700
Dec 26, 202325.0725.1024.9225.0125.0144,100
Dec 22, 202325.3325.6025.0225.0925.0988,900
Dec 21, 202324.8924.9624.7124.8024.80125,800
Dec 20, 202325.0525.2224.4324.4324.4382,400
Dec 20, 20230.283 Dividend
Dec 19, 202324.8425.5024.8025.3225.04126,700
Dec 18, 202324.5524.6624.3324.5924.3292,300
Dec 15, 202324.4624.7424.3324.5124.24346,700
Dec 14, 202324.5525.1124.4024.6324.35220,500
Dec 13, 202322.7424.1622.6424.1623.89284,700
Dec 12, 202323.2823.2822.6322.6922.44331,300
Dec 11, 202323.1923.3223.0023.2422.9836,600
Dec 08, 202323.5123.7823.2623.5323.2778,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...