iShares MSCI Global Gold Miners ETF - RING - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	77.34	77.05	77.05	77.43	75.87	176,319
December 23, 2025	77.84	77.5	77.5	77.84	76.26	337,099
December 22, 2025	76.82	77.47	77.47	78.05	76.46	415,500
December 19, 2025	72.92	74.74	74.74	75.43	72.92	641,102
December 18, 2025	72.45	72.79	72.79	73.93	72.15	404,349
December 17, 2025	72.99	72.59	72.69	73.44	71.5	2.46M
December 16, 2025	72.58	72	72	73.03	71.16	299,989
December 15, 2025	74.18	72.82	72.44	74.18	71.97	245,137
December 12, 2025	75.51	72.97	72.97	75.52	71.7	445,798
December 11, 2025	71	73.77	73.77	74.6	70.69	533,997
December 10, 2025	69.97	71	71	71.48	68.72	276,554
December 09, 2025	68.24	70.16	70.16	70.24	68.2	213,420
December 08, 2025	69.53	68.01	68.01	69.67	67.86	271,837
December 05, 2025	70.34	69.39	69.39	71.5	69.04	311,140
December 04, 2025	68.73	69.68	69.68	69.73	68.53	157,281
December 03, 2025	70.08	69.07	69.07	70.7	69.03	258,700
December 02, 2025	70.49	69.55	69.55	70.71	67.66	1.03M
December 01, 2025	71.54	70.7	70.7	71.74	70.2	467,900
November 28, 2025	70.27	70.74	70.74	70.79	69.83	378,394
November 26, 2025	67.14	69.54	69.54	69.72	67.12	217,586
November 25, 2025	66.43	66.48	66.48	66.99	65.71	208,384
November 24, 2025	63.5	66.37	66.37	66.5	63.5	329,600
November 21, 2025	62.53	63.02	63.02	63.65	61.89	335,011
November 20, 2025	66.22	62.51	62.51	66.7	62.43	334,967
November 19, 2025	66.37	65.81	65.81	67.35	65.19	303,531
November 18, 2025	65	65.28	65.28	65.86	64.13	2.02M
November 17, 2025	65.16	64.58	64.58	66.11	64.01	602,154
November 14, 2025	63.61	65.53	65.53	66	63.4	283,800
November 13, 2025	68.31	66.07	66.07	68.53	65.58	377,600
November 12, 2025	65.92	67.98	67.98	68.52	65.47	275,349
November 11, 2025	65.56	65.71	65.71	65.85	64.23	437,700
November 10, 2025	64.24	65.01	65.01	65.39	63.84	463,662
November 07, 2025	61.27	61.95	61.95	61.95	60.33	242,319
November 06, 2025	61.25	60.65	60.65	62.08	60.6	145,114
November 05, 2025	59.7	60.44	60.44	60.59	59.57	245,995
November 04, 2025	59.4	58.29	58.29	59.55	58.23	425,240
November 03, 2025	61.01	61.08	61.08	61.68	60.37	455,521
October 31, 2025	62.23	61.36	61.36	62.23	60.68	341,000
October 30, 2025	60.6	62.19	62.19	62.41	60.33	365,714
October 29, 2025	61.91	60.65	60.65	62.07	60.22	872,452
October 28, 2025	58.25	60.44	60.44	60.65	58.21	725,290
October 27, 2025	60.02	59.68	59.68	61	58.33	1.11M
October 24, 2025	62.08	62.45	62.45	63.32	61.68	380,784
October 23, 2025	63.98	63.39	63.39	64.01	62.91	588,688
October 22, 2025	59.97	62.37	62.37	62.69	59.9	1.01M
October 21, 2025	63.83	61.86	61.86	64.14	61.56	1.95M
October 20, 2025	68.33	68.76	68.76	69.09	67.38	828,055
October 17, 2025	70.5	66.94	66.94	70.51	65.8	1.19M
October 16, 2025	70.57	72.16	72.16	72.74	69.91	2.23M
October 15, 2025	67.88	69.69	69.69	70.08	67.6	2.77M
October 14, 2025	65.87	66.8	66.8	67.6	65.68	461,960
October 13, 2025	66.44	67.41	67.41	67.44	66.32	416,816
October 10, 2025	64.41	64.11	64.11	64.84	63.65	577,662
October 09, 2025	67.57	64.34	64.34	67.63	63.64	979,665
October 08, 2025	67.15	67.16	67.16	67.29	66.09	479,704
October 07, 2025	67.03	65.5	65.56	67.03	65.22	459,588
October 06, 2025	66.55	66.83	66.83	67.61	66.35	594,168
October 03, 2025	65.81	65.62	65.62	66.14	65.16	301,989
October 02, 2025	66.51	65.45	65.43	66.51	63.03	833,887
October 01, 2025	65.39	65.57	65.57	66.15	65.15	428,517

iShares MSCI Global Gold Miners ETF (RING) NASDAQ