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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	44.92	42.96	42.96	44.92	42.63	294,670
July 07, 2025	44.11	45.03	45.03	45.05	43.5	306,930
July 03, 2025	44.13	44.57	44.57	44.64	44.02	204,819
July 02, 2025	44.11	44.31	44.31	44.39	43.61	124,428
July 01, 2025	44.5	43.8	43.8	44.62	43.73	343,500
June 30, 2025	42.73	43.78	43.78	43.84	42.64	491,146
June 27, 2025	43.16	42.5	42.5	43.16	42.12	724,900
June 26, 2025	43.63	44.24	44.24	44.24	43.59	241,014
June 25, 2025	42.99	43.54	43.54	43.77	42.7	111,000
June 24, 2025	43.51	43.48	43.48	43.77	42.54	248,700
June 23, 2025	43.99	44.46	44.46	45.1	43.85	263,969
June 20, 2025	44.17	43.79	43.79	44.68	43.71	232,814
June 18, 2025	44.68	44.42	44.42	44.87	44.21	1.38M
June 17, 2025	45	44.72	44.72	45	44.38	102,903
June 16, 2025	44.79	44.79	44.79	45.25	44.68	214,000
June 13, 2025	45.45	45.62	45.38	45.87	45.16	199,519
June 12, 2025	44.28	44.9	44.67	45.12	44.28	134,200
June 11, 2025	43.19	43.49	43.26	43.5	42.93	198,665
June 10, 2025	43.94	42.99	42.77	43.94	42.73	194,906
June 09, 2025	43.49	43.66	43.43	43.83	43.05	227,176
June 06, 2025	44.58	43.32	43.09	44.58	43.21	163,740
June 05, 2025	45.29	44.57	44.34	45.85	44.3	290,800
June 04, 2025	44.65	44.62	44.39	44.82	44.37	113,000
June 03, 2025	44.41	44.46	44.23	44.55	43.92	439,909
June 02, 2025	43.37	44.93	44.7	44.98	43.32	442,915
May 30, 2025	41.8	42.31	42.31	42.33	41.59	81,618
May 29, 2025	42.45	42.07	42.07	42.55	41.9	115,336
May 28, 2025	41.87	42.17	42.17	42.21	41.78	132,843

iShares MSCI Global Gold Miners ETF (RING) NASDAQ