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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.73	91.11	91.11	91.34	87.82	468,187
February 19, 2026	87.99	90.3	90.3	90.3	87.56	292,453
February 18, 2026	88.05	88.7	88.7	89.65	87.47	481,755
February 17, 2026	86.21	86.47	86.47	87.19	84.11	301,039
February 13, 2026	86.15	89.33	89.33	89.54	85.53	305,467
February 12, 2026	89.85	84.59	84.59	90.64	84.51	361,319
February 11, 2026	90.17	90.56	90.56	90.99	87.8	354,390
February 10, 2026	87.51	88.31	88.31	88.85	87.17	210,799
February 09, 2026	84.41	87.8	87.8	87.88	84.26	260,327
February 06, 2026	81.09	83.1	83.1	83.49	81.09	333,351
February 05, 2026	81.19	78.79	78.79	83.1	78.69	585,681
February 04, 2026	85.95	84.3	84.3	86.61	81.19	527,215
February 03, 2026	85.33	84.39	84.39	85.86	82.11	1.78M
February 02, 2026	80.16	80.83	80.83	83.05	79.26	669,913
January 30, 2026	84.74	80.76	80.76	86.82	79.68	1.43M
January 29, 2026	98	92.66	92.66	98	90.17	1.55M
January 28, 2026	95	96.64	96.64	96.69	93.68	673,891
January 27, 2026	92.34	93.68	93.68	93.72	89.37	585,200
January 26, 2026	94.42	92.12	92.12	95.95	92.09	1.07M
January 23, 2026	90.01	91.41	91.41	91.83	89.51	477,117
January 22, 2026	86.28	89.72	89.72	90.42	86.28	540,572
January 21, 2026	89.65	86.28	86.28	89.65	85.74	974,107
January 20, 2026	86.31	87.57	87.57	87.75	86.15	668,235
January 16, 2026	83.01	83.13	83.13	83.4	81.1	343,500
January 15, 2026	82.66	83.45	83.45	84	82.02	253,732
January 14, 2026	84.59	83.33	83.33	84.59	82.05	667,863
January 13, 2026	83.47	83.01	83.01	84.35	82.81	381,696
January 12, 2026	81.74	82.34	82.34	83.2	81.71	749,212
January 09, 2026	78.84	79.48	79.48	79.83	78.33	312,522
January 08, 2026	76.64	78.47	78.47	78.58	76.32	200,118
January 07, 2026	77.05	78.24	78.24	78.33	75.73	381,900
January 06, 2026	76.84	79.15	79.15	79.18	76.7	468,586
January 05, 2026	75.2	76.05	76.05	77.82	75.11	504,913
January 02, 2026	75	73.56	73.56	75	71.61	821,854
December 31, 2025	74.32	73.64	73.64	75.22	73.61	224,514
December 30, 2025	75.4	74.83	74.8	75.62	74.25	311,781
December 29, 2025	74.76	73.47	73.47	75.01	72.66	542,542
December 26, 2025	78.05	78.51	78.51	78.7	77.13	292,679
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

iShares MSCI Global Gold Miners ETF (RING) NASDAQ