iShares MSCI Global Gold Miners ETF (RING) NASDAQ

80.91

-4.47(-5.24%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	84.86	80.91	80.91	84.97	80.6	413,391
March 12, 2026	86.77	85.38	85.38	86.85	84.78	610,675
March 11, 2026	87.34	87.01	87.01	87.56	85.17	268,181
March 10, 2026	89.26	88.99	88.99	90.7	88.7	357,148
March 09, 2026	84.91	87.97	87.97	88.1	82.74	419,355
March 06, 2026	85.61	87.2	87.2	87.97	84.66	249,800
March 05, 2026	89.48	87.22	87.22	89.48	85.57	718,456
March 04, 2026	92.93	91.08	91.08	93	90	289,600
March 03, 2026	92.49	90.42	90.42	92.84	88.23	1.18M
March 02, 2026	100.05	99.05	99.05	100.41	95.86	419,011
February 27, 2026	98.54	99.42	99.42	99.61	98.17	543,279
February 26, 2026	94.7	97.54	97.54	97.7	93.7	253,100
February 25, 2026	96.08	95.4	95.4	96.94	95.05	226,004
February 24, 2026	92.11	95.25	95.25	95.8	91.41	236,000
February 23, 2026	92.42	94.55	94.55	94.82	92.36	688,240
February 20, 2026	89.73	91.11	0	91.34	87.82	468,187
February 19, 2026	87.99	90.3	0	90.3	87.56	292,453
February 18, 2026	88.05	88.7	0	89.65	87.47	481,800
February 17, 2026	86.21	86.47	0	87.19	84.11	301,242
February 13, 2026	86.15	89.33	0	89.54	85.53	305,467
February 12, 2026	89.85	84.59	0	90.64	84.51	361,319
February 11, 2026	90.17	90.56	0	90.99	87.8	361,100
February 10, 2026	87.51	88.31	0	88.85	87.13	212,319
February 09, 2026	84.41	87.8	0	87.88	84.26	260,327
February 06, 2026	81.09	83.1	0	83.49	81.09	333,439
February 05, 2026	81.19	78.79	0	83.1	78.69	589,918
February 04, 2026	86.61	84.3	0	86.61	81.19	527,729
February 03, 2026	85.33	84.39	0	85.86	82.11	1.78M
February 02, 2026	80.16	80.83	0	83.05	79.26	669,913
January 30, 2026	84.74	80.76	0	86.82	79.68	1.43M
January 29, 2026	98	92.66	0	98	90.17	1.55M
January 28, 2026	95	96.64	0	96.69	93.68	673,900
January 27, 2026	92.34	93.68	0	93.72	89.37	585,200
January 26, 2026	94.42	92.12	0	95.95	92.09	1.07M
January 23, 2026	90.38	91.41	0	91.86	89.51	480,800
January 22, 2026	86.28	89.72	0	90.42	86.28	540,572
January 21, 2026	89.65	86.28	0	89.65	85.74	974,107
January 20, 2026	86.52	87.57	0	87.75	86.15	673,143
January 16, 2026	83.01	83.13	0	83.4	81.1	343,500
January 15, 2026	82.66	83.45	0	84	82.02	253,883
January 14, 2026	84.59	83.33	0	84.59	82.05	667,863
January 13, 2026	83.47	83.01	0	84.35	82.81	381,700
January 12, 2026	81.74	82.34	0	83.2	81.71	749,212
January 09, 2026	78.84	79.48	0	79.83	78.33	313,000
January 08, 2026	76.64	78.47	0	78.58	76.32	201,203
January 07, 2026	77.05	78.24	0	78.33	75.73	381,900
January 06, 2026	76.84	79.15	0	79.18	76.7	468,586
January 05, 2026	75.2	76.05	0	77.82	75.11	504,913
January 02, 2026	75	73.56	0	75	71.61	821,854
December 31, 2025	74.32	73.64	0	75.22	73.64	263,471
December 30, 2025	75.33	74.83	0	75.62	74.25	382,555
December 29, 2025	74.76	73.47	0	75.01	72.66	542,542
December 26, 2025	78.04	78.62	0	78.7	77.13	296,500
December 24, 2025	77.34	77.05	0	77.43	75.87	176,344
December 23, 2025	77.84	77.5	0	77.84	76.26	337,099
December 22, 2025	76.82	77.47	0	78.05	76.46	415,500
December 19, 2025	72.92	74.74	0	75.43	72.92	641,102
December 18, 2025	72.45	72.79	0	73.93	72.15	404,349
December 17, 2025	72.99	72.59	0	73.44	71.5	2.46M
December 16, 2025	72.58	72	0	73.38	71.16	326,415