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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	65.39	65.57	65.57	66.15	65.15	428,517
September 30, 2025	63.82	64.71	64.71	65.36	63.5	815,077
September 29, 2025	65.35	64.43	64.43	65.53	64	668,297
September 26, 2025	62.87	63.79	63.79	63.91	62.4	335,203
September 25, 2025	61.86	62.36	62.36	62.56	61.63	636,314
September 24, 2025	63.5	61.86	61.86	63.57	61.83	534,430
September 23, 2025	64.05	63.47	63.47	64.5	63.14	717,104
September 22, 2025	63.09	63.38	63.38	63.5	62.13	734,814
September 19, 2025	58.86	61.79	61.79	61.98	58.84	564,700
September 18, 2025	58.22	58.6	58.6	58.67	57.45	565,797
September 17, 2025	57.87	58.51	58.51	59.63	57.7	735,207
September 16, 2025	60.25	58.83	58.83	60.27	58.57	430,123
September 15, 2025	59.29	60.08	60.08	60.26	58.98	399,510
September 12, 2025	59.96	59.4	59.4	59.96	59	270,417
September 11, 2025	58.85	59.62	59.62	59.62	58.43	382,417
September 10, 2025	58.1	58.86	58.86	58.97	58	495,622
September 09, 2025	58.2	57.34	57.34	58.3	57.19	378,222
September 08, 2025	57.95	57.66	57.66	58.03	57.05	547,400
September 05, 2025	56.57	56.94	56.94	57.34	56.12	449,207
September 04, 2025	55.24	55.22	55.22	55.68	54.64	274,046
September 03, 2025	56.47	55.83	55.83	56.47	55.37	2.12M
September 02, 2025	55.3	55.51	55.51	55.71	54	887,500
August 29, 2025	52.3	53.91	53.91	54.01	52.29	290,670
August 28, 2025	52.5	52.25	52.25	52.56	51.81	286,725
August 27, 2025	52.27	52.52	52.52	52.58	51.72	250,133
August 26, 2025	51.67	52.61	52.61	52.68	51.56	254,065
August 25, 2025	51.4	51.42	51.42	51.76	51.29	167,254
August 22, 2025	50.07	51.19	51.19	51.54	49.69	691,539
August 21, 2025	49.6	50.44	50.44	50.71	49.59	192,347
August 20, 2025	48.66	49.58	49.58	49.63	48.66	291,129
August 19, 2025	49.4	48.17	48.17	49.47	48.14	265,735
August 18, 2025	49.88	49.6	49.6	49.88	49.21	126,036
August 15, 2025	49.36	49.64	49.64	49.84	48.81	222,424
August 14, 2025	49.22	49.05	49.05	49.59	48.85	144,452
August 13, 2025	49.93	49.32	49.28	49.98	49.1	158,865
August 12, 2025	49.43	49.53	49.53	49.57	48.85	203,633
August 11, 2025	48.33	49.11	49.11	49.3	48	337,662
August 08, 2025	49.89	49.54	49.54	50.18	49.22	217,956
August 07, 2025	49.61	49.42	49.42	49.88	49.12	275,591
August 06, 2025	48.16	48.91	48.91	48.99	48.16	367,723
August 05, 2025	46.45	48.05	48.05	48.15	46.44	246,500
August 04, 2025	45.35	46.67	46.67	46.67	45.29	260,832
August 01, 2025	44.77	44.47	44.44	44.99	44.03	362,302
July 31, 2025	43.92	43.72	43.72	44.32	43.5	198,071
July 30, 2025	44.59	43.86	43.86	44.98	43.7	507,744
July 29, 2025	44.71	45.06	45.06	45.15	44.51	351,156
July 28, 2025	45.23	44.56	44.56	45.23	44.08	165,331
July 25, 2025	44.89	45.59	45.59	45.68	44.85	128,400
July 24, 2025	45.02	45.13	45.13	45.47	44.46	74,215
July 23, 2025	45.88	45.6	45.6	46.17	45.42	474,728
July 22, 2025	45.24	46.16	46.16	46.29	45.14	585,243
July 21, 2025	43.97	44.78	44.78	45.08	43.97	231,000
July 18, 2025	43.63	43.1	43.1	43.68	43.06	74,300
July 17, 2025	43.02	43.21	43.21	43.32	42.51	109,400
July 16, 2025	43.55	43.62	43.62	43.99	42.92	495,144
July 15, 2025	44.39	43.51	43.51	44.39	42.79	158,630
July 14, 2025	44.35	44.31	44.31	44.93	44.25	131,800
July 11, 2025	44.15	44.15	44.15	44.35	43.8	136,315
July 10, 2025	43.63	43.79	43.79	43.79	43.05	119,933
July 09, 2025	42.94	43.53	43.53	43.67	42.71	264,300

iShares MSCI Global Gold Miners ETF (RING) NASDAQ