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 (%)
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%)
Mar 01, 2017 16.40 16.90 16.31 16.82 149,170 +0.12(+0.74%)
Feb 28, 2017 16.90 17.14 16.57 16.69 195,034 +0.01(+0.05%)
Feb 27, 2017 17.63 17.96 16.64 16.68 474,051 -1.02(-5.77%)
Feb 24, 2017 18.16 18.16 17.66 17.71 48,697 -0.15(-0.84%)
Feb 23, 2017 18.14 18.20 17.80 17.86 160,953 +0.08(+0.45%)
Feb 22, 2017 17.96 18.04 17.42 17.78 398,913 -0.28(-1.56%)
Feb 21, 2017 18.07 18.13 17.76 18.06 787,451 -0.12(-0.68%)
Feb 17, 2017 18.18 18.18 18.18 0 -0.29(-1.57%)
Feb 16, 2017 18.31 18.55 18.29 18.47 41,555 +0.24(+1.30%)
Feb 15, 2017 18.03 18.24 17.93 18.24 42,139 +0.04(+0.19%)
Feb 14, 2017 18.50 18.50 18.02 18.20 60,048 -0.04(-0.24%)
Feb 13, 2017 18.31 18.42 18.14 18.24 68,044 -0.25(-1.33%)
Feb 10, 2017 18.07 18.49 17.98 18.49 97,179 +0.26(+1.40%)
Feb 09, 2017 18.75 18.75 18.22 18.24 133,496 -0.48(-2.54%)
Feb 08, 2017 18.66 18.76 18.47 18.71 173,090 +0.30(+1.63%)
Feb 07, 2017 18.33 18.61 18.23 18.41 259,598 -0.05(-0.29%)
Feb 06, 2017 18.15 18.50 17.49 18.46 145,690 +0.67(+3.76%)
Feb 03, 2017 17.76 17.94 17.62 17.79 103,512 +0.09(+0.50%)
Feb 02, 2017 17.79 17.85 17.58 17.71 81,196 +0.38(+2.19%)
Feb 01, 2017 17.15 17.42 17.07 17.33 61,830 -0.03(-0.15%)
Jan 31, 2017 17.31 17.38 17.19 17.35 100,777 +0.52(+3.09%)
Jan 30, 2017 16.97 17.11 16.82 16.83 60,486 -0.03(-0.16%)
Jan 27, 2017 16.60 16.90 16.51 16.86 59,292 +0.22(+1.32%)
Jan 26, 2017 16.74 16.80 16.53 16.64 466,770 -0.41(-2.38%)
Jan 25, 2017 17.00 17.05 16.78 17.05 131,722 -0.25(-1.43%)
Jan 24, 2017 17.31 17.59 17.15 17.29 233,397 +0.03(+0.15%)
Jan 23, 2017 16.92 17.27 16.88 17.27 86,773 +0.52(+3.11%)
Jan 20, 2017 16.62 17.01 16.46 16.75 87,675 +0.17(+1.01%)
Jan 19, 2017 16.51 16.70 16.38 16.58 234,233 -0.11(-0.63%)
Jan 18, 2017 16.99 17.09 16.47 16.68 116,174 -0.25(-1.46%)
Jan 17, 2017 17.03 17.12 16.81 16.93 261,399 +0.47(+2.84%)
Jan 13, 2017 16.46 16.46 16.46 0 +0.14(+0.86%)
Jan 12, 2017 16.74 16.80 16.18 16.32 238,301 +0.03(+0.16%)
Jan 11, 2017 16.16 16.48 15.81 16.30 70,545 -0.04(-0.22%)
Jan 10, 2017 16.45 16.61 16.09 16.33 93,281 +0.10(+0.60%)
Jan 09, 2017 16.47 16.56 16.17 16.23 377,924 -0.01(-0.05%)
Jan 06, 2017 16.54 16.70 15.93 16.24 278,337 -0.58(-3.46%)
Jan 05, 2017 16.16 16.94 16.15 16.83 479,021 +0.96(+6.06%)
Jan 04, 2017 15.87 15.87 15.64 15.86 57,661 +0.17(+1.07%)
Jan 03, 2017 15.28 15.73 15.28 15.70 148,100 +0.60(+3.97%)
Dec 30, 2016 15.10 15.10 15.10 0 -0.60(-3.82%)
Dec 29, 2016 14.84 15.70 14.78 15.70 127,470 +1.07(+7.29%)
Dec 28, 2016 14.32 14.66 14.27 14.63 101,307 +0.25(+1.72%)
Dec 27, 2016 14.15 14.39 14.01 14.38 135,549 +0.41(+2.97%)
Dec 23, 2016 13.97 13.97 13.97 0 +0.11(+0.83%)
Dec 22, 2016 13.69 13.96 13.69 13.85 216,373 +0.14(+1.03%)
Dec 21, 2016 13.89 13.89 13.67 13.71 165,607 -0.10(-0.71%)
Dec 20, 2016 13.49 13.81 13.45 13.81 185,755 +0.01(+0.06%)
Dec 19, 2016 13.78 13.86 13.64 13.80 141,121 +0.10(+0.70%)
Dec 16, 2016 13.84 13.99 13.52 13.71 214,938 -0.02(-0.13%)
Dec 15, 2016 13.95 13.95 13.49 13.72 394,971 -0.60(-4.18%)
Dec 14, 2016 15.38 15.54 14.32 14.32 6,385,808 -1.01(-6.57%)
Dec 13, 2016 15.05 15.33 14.90 15.33 123,200 +0.30(+2.02%)
Dec 12, 2016 15.03 15.26 14.98 15.03 73,997 +0.09(+0.58%)
Dec 09, 2016 15.42 15.42 14.90 14.94 151,530 -0.59(-3.80%)
Dec 08, 2016 15.43 15.57 15.37 15.53 43,136 +0.01(+0.06%)
Dec 07, 2016 15.59 15.76 15.42 15.52 1,327,634 +0.26(+1.71%)
Dec 06, 2016 15.32 15.56 15.25 15.26 96,869 +0.01(+0.06%)
Dec 05, 2016 15.24 15.54 14.89 15.25 296,603 -0.18(-1.18%)
Dec 02, 2016 15.07 15.54 15.07 15.44 154,727 +0.48(+3.19%)
Dec 01, 2016 14.89 15.25 14.62 14.96 109,669 -0.12(-0.81%)
Nov 30, 2016 15.32 15.32 14.85 15.08 253,300 -0.33(-2.14%)
Nov 29, 2016 15.21 15.49 15.17 15.41 125,588 -0.10(-0.67%)
Nov 28, 2016 15.19 15.52 15.04 15.51 184,402 +0.63(+4.20%)
Nov 25, 2016 14.90 15.11 14.76 14.89 45,446 +0.07(+0.47%)
Nov 23, 2016 14.82 14.82 14.82 0 -0.79(-5.06%)
Nov 22, 2016 15.63 15.83 15.18 15.61 99,146 +0.01(+0.06%)
Nov 21, 2016 15.70 15.83 15.54 15.60 288,339 +0.22(+1.41%)
Nov 18, 2016 15.31 15.46 15.14 15.38 138,559 -0.13(-0.84%)
Nov 17, 2016 15.91 16.18 15.27 15.51 133,735 -0.39(-2.46%)
Nov 16, 2016 16.00 16.00 15.65 15.91 138,728 -0.12(-0.76%)
Nov 15, 2016 15.62 16.13 15.43 16.03 1,390,579 +0.50(+3.19%)
Nov 14, 2016 15.28 15.93 14.79 15.53 759,270 +0.37(+2.46%)
Nov 11, 2016 16.77 16.77 15.16 15.16 700,069 -1.44(-8.69%)
Nov 10, 2016 17.76 17.76 16.52 16.60 318,248 -1.23(-6.92%)
Nov 09, 2016 18.69 18.81 17.49 17.83 256,650 +0.39(+2.24%)
Nov 08, 2016 17.62 18.03 17.30 17.44 130,157 -0.27(-1.52%)
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.