Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Global Gold Miners ETF (NY: RING )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2017 16.26 16.26 16.26 0 +0.03(+0.16%)
Jul 31, 2017 16.21 16.28 16.13 16.23 63,557 +0.02(+0.11%)
Jul 28, 2017 16.03 16.23 16.03 16.21 391,788 +0.28(+1.76%)
Jul 27, 2017 16.26 16.30 15.89 15.93 532,817 -0.30(-1.83%)
Jul 26, 2017 15.72 16.28 15.72 16.23 754,755 +0.45(+2.88%)
Jul 25, 2017 15.52 15.83 15.52 15.78 296,940 +0.31(+1.98%)
Jul 24, 2017 15.84 15.84 15.45 15.47 497,855 -0.34(-2.16%)
Jul 21, 2017 15.86 15.86 15.69 15.81 597,160 +0.07(+0.44%)
Jul 20, 2017 15.62 15.78 15.61 15.74 208,849 +0.05(+0.33%)
Jul 19, 2017 15.64 15.71 15.52 15.69 336,436 +0.03(+0.17%)
Jul 18, 2017 15.76 15.76 15.57 15.66 562,848 +0.07(+0.45%)
Jul 17, 2017 15.52 15.65 15.52 15.59 461,843 +0.11(+0.73%)
Jul 14, 2017 15.55 15.55 15.33 15.48 679,043 +0.24(+1.61%)
Jul 13, 2017 15.41 15.42 15.17 15.24 398,810 -0.11(-0.74%)
Jul 12, 2017 15.42 15.50 15.30 15.35 93,215 +0.11(+0.75%)
Jul 11, 2017 15.07 15.26 14.94 15.24 73,523 +0.10(+0.69%)
Jul 10, 2017 14.74 15.17 14.74 15.13 437,624 +0.38(+2.55%)
Jul 07, 2017 15.06 15.07 14.75 14.75 533,891 -0.36(-2.37%)
Jul 06, 2017 15.32 15.38 15.10 15.11 255,151 -0.24(-1.54%)
Jul 05, 2017 15.21 15.42 15.10 15.35 310,592 +0.20(+1.33%)
Jul 03, 2017 15.30 15.69 15.11 15.15 304,796 -0.25(-1.65%)
Jun 30, 2017 15.42 15.55 15.40 15.40 288,845 -0.02(-0.11%)
Jun 29, 2017 15.52 15.65 15.40 15.42 140,487 -0.35(-2.22%)
Jun 28, 2017 15.85 15.85 15.62 15.77 356,589 +0.05(+0.33%)
Jun 27, 2017 16.07 16.13 15.69 15.72 475,933 -0.22(-1.37%)
Jun 26, 2017 15.93 16.13 15.82 15.93 662,406 -0.22(-1.35%)
Jun 23, 2017 16.00 16.15 15.96 16.15 709,268 +0.31(+1.99%)
Jun 22, 2017 15.69 15.89 15.55 15.84 457,706 +0.30(+1.91%)
Jun 21, 2017 15.33 15.54 15.32 15.54 61,823 +0.23(+1.48%)
Jun 20, 2017 15.53 15.52 15.29 15.31 3,859,134 -0.22(-1.40%)
Jun 19, 2017 15.44 15.78 15.44 15.53 343,706 +0.07(+0.45%)
Jun 16, 2017 15.55 15.65 15.46 15.46 376,255 -0.08(-0.51%)
Jun 15, 2017 15.61 15.75 15.53 15.54 458,323 -0.22(-1.38%)
Jun 14, 2017 16.57 16.58 15.65 15.76 373,355 -0.51(-3.11%)
Jun 13, 2017 16.09 16.40 16.03 16.26 153,127 +0.11(+0.70%)
Jun 12, 2017 16.09 16.25 16.07 16.15 128,619 -0.02(-0.11%)
Jun 09, 2017 16.20 16.34 16.14 16.17 435,592 -0.25(-1.54%)
Jun 08, 2017 16.52 16.54 16.23 16.42 379,849 -0.30(-1.77%)
Jun 07, 2017 16.75 16.80 16.49 16.72 358,521 -0.14(-0.83%)
Jun 06, 2017 16.24 16.88 16.14 16.86 1,732,820 +0.92(+5.75%)
Jun 05, 2017 15.99 16.00 15.81 15.94 63,714 +0.00(+0.00%)
Jun 02, 2017 16.12 16.18 15.91 15.94 1,393,784 +0.04(+0.27%)
Jun 01, 2017 15.84 15.96 15.79 15.90 60,613 -0.10(-0.65%)
May 31, 2017 15.96 16.18 15.84 16.00 61,109 +0.08(+0.48%)
May 30, 2017 15.97 16.09 15.79 15.93 59,845 -0.20(-1.23%)
May 26, 2017 16.23 16.33 16.09 16.12 66,074 +0.11(+0.71%)
May 25, 2017 16.06 16.12 15.82 16.01 2,827,629 -0.23(-1.40%)
May 24, 2017 16.02 16.27 15.77 16.24 106,048 +0.13(+0.81%)
May 23, 2017 16.51 16.61 16.06 16.11 532,983 -0.43(-2.59%)
May 22, 2017 16.40 16.60 16.40 16.54 780,696 +0.21(+1.28%)
May 19, 2017 16.41 16.41 16.22 16.33 895,908 +0.10(+0.65%)
May 18, 2017 16.54 16.54 16.08 16.22 565,959 -0.41(-2.47%)
May 17, 2017 16.67 16.79 16.46 16.63 1,657,985 +0.31(+1.92%)
May 16, 2017 16.25 16.36 16.24 16.32 120,254 +0.07(+0.43%)
May 15, 2017 16.51 16.51 16.05 16.25 177,267 -0.01(-0.05%)
May 12, 2017 16.32 16.36 16.17 16.26 265,564 +0.18(+1.14%)
May 11, 2017 15.79 16.11 15.75 16.07 502,398 +0.31(+1.99%)
May 10, 2017 15.63 15.79 15.58 15.76 1,320,462 +0.38(+2.44%)
May 09, 2017 15.30 15.42 15.19 15.38 301,234 -0.07(-0.45%)
May 08, 2017 15.45 15.46 15.25 15.45 1,205,890 -0.03(-0.17%)
May 05, 2017 15.20 15.58 15.10 15.48 1,687,008 +0.31(+2.07%)
May 04, 2017 15.29 15.39 15.03 15.17 1,632,875 -0.34(-2.19%)
May 03, 2017 15.56 16.02 15.49 15.51 1,236,759 -0.10(-0.67%)
May 02, 2017 15.42 15.74 15.42 15.61 1,800,700 +0.11(+0.73%)
May 01, 2017 15.77 15.90 15.39 15.50 161,078 -0.45(-2.84%)
Apr 28, 2017 15.66 16.07 15.66 15.95 1,524,228 +0.30(+1.90%)
Apr 27, 2017 15.96 15.96 15.56 15.65 1,432,114 -0.35(-2.18%)
Apr 26, 2017 15.93 16.12 15.59 16.00 1,634,263 +0.02(+0.11%)
Apr 25, 2017 16.56 16.57 15.85 15.99 1,976,976 -0.86(-5.08%)
Apr 24, 2017 16.81 16.94 16.58 16.84 1,230,816 -0.38(-2.23%)
Apr 21, 2017 17.03 17.22 16.88 17.22 555,071 +0.17(+0.97%)
Apr 20, 2017 16.97 17.21 16.91 17.06 67,790 +0.06(+0.36%)
Apr 19, 2017 17.44 17.72 16.85 17.00 88,123 -0.59(-3.37%)
Apr 18, 2017 17.62 17.63 17.36 17.59 69,714 -0.05(-0.30%)
Apr 17, 2017 17.84 17.86 17.55 17.64 332,868 -0.06(-0.35%)
Apr 13, 2017 17.96 18.03 17.67 17.70 188,439 -0.12(-0.68%)
Apr 12, 2017 17.74 17.88 17.52 17.83 93,460 +0.15(+0.84%)
Apr 11, 2017 17.49 17.78 17.34 17.68 179,855 +0.51(+2.95%)
Apr 10, 2017 17.01 17.22 16.88 17.17 114,457 +0.11(+0.66%)
Apr 07, 2017 17.40 17.41 16.87 17.06 49,907 +0.03(+0.21%)
Apr 06, 2017 17.01 17.06 16.87 17.02 61,728 -0.03(-0.15%)
Apr 05, 2017 16.84 17.15 16.64 17.05 726,668 +0.05(+0.31%)
Apr 04, 2017 16.97 17.01 16.84 17.00 392,926 +0.22(+1.30%)
Apr 03, 2017 16.54 16.80 16.54 16.78 36,337 +0.25(+1.53%)
Mar 31, 2017 16.49 16.72 16.36 16.53 44,901 +0.14(+0.85%)
Mar 30, 2017 16.49 16.54 16.35 16.39 69,958 -0.27(-1.62%)
Mar 29, 2017 16.39 16.67 16.17 16.66 23,516 +0.18(+1.10%)
Mar 28, 2017 17.04 17.04 16.36 16.48 58,321 -0.50(-2.92%)
Mar 27, 2017 17.12 17.12 16.84 16.97 44,470 +0.33(+1.99%)
Mar 24, 2017 16.73 16.80 16.63 16.64 19,198 -0.05(-0.31%)
Mar 23, 2017 16.90 16.95 16.47 16.69 33,316 -0.17(-0.98%)
Mar 22, 2017 17.04 17.10 16.84 16.86 146,395 -0.08(-0.46%)
Mar 21, 2017 16.76 17.05 16.60 16.94 393,445 +0.30(+1.78%)
Mar 20, 2017 16.52 16.66 16.38 16.64 85,074 +0.22(+1.33%)
Mar 17, 2017 16.67 16.73 16.32 16.42 80,561 -0.09(-0.53%)
Mar 16, 2017 17.05 17.09 16.51 16.51 121,260 -0.27(-1.61%)
Mar 15, 2017 15.64 16.79 15.53 16.78 145,859 +1.27(+8.16%)
Mar 14, 2017 15.91 16.12 15.44 15.51 138,839 -0.47(-2.95%)
Mar 13, 2017 15.78 16.00 15.75 15.99 83,817 +0.31(+2.00%)
Mar 10, 2017 15.36 15.79 15.32 15.67 71,391 +0.40(+2.63%)
Mar 09, 2017 15.43 15.50 15.27 15.27 31,162 -0.20(-1.30%)
Mar 08, 2017 15.28 15.61 15.28 15.47 59,677 -0.06(-0.39%)
Mar 07, 2017 15.49 15.78 15.37 15.53 190,641 -0.06(-0.39%)
Mar 06, 2017 16.00 16.00 15.43 15.59 398,644 -0.49(-3.04%)
Mar 03, 2017 15.72 16.23 15.63 16.08 93,069 +0.20(+1.26%)
Mar 02, 2017 16.28 16.37 15.80 15.88 323,897 -0.77(-4.61%)
Mar 01, 2017 16.24 16.74 16.14 16.65 150,673 +0.12(+0.74%)
Feb 28, 2017 16.74 16.97 16.40 16.53 197,000 +0.01(+0.05%)
Feb 27, 2017 17.45 17.78 16.47 16.52 478,829 -1.01(-5.77%)
Feb 24, 2017 17.97 17.97 17.49 17.53 49,188 -0.15(-0.84%)
Feb 23, 2017 17.96 18.02 17.63 17.68 162,575 +0.08(+0.45%)
Feb 22, 2017 17.78 17.86 17.25 17.60 402,934 -0.28(-1.56%)
Feb 21, 2017 17.89 17.95 17.58 17.88 795,389 -0.12(-0.68%)
Feb 17, 2017 18.00 18.00 18.00 0 -0.29(-1.57%)
Feb 16, 2017 18.13 18.37 18.11 18.29 41,974 +0.24(+1.31%)
Feb 15, 2017 17.85 18.06 17.75 18.05 42,564 +0.03(+0.19%)
Feb 14, 2017 18.32 18.32 17.84 18.02 60,653 -0.04(-0.24%)
Feb 13, 2017 18.13 18.24 17.96 18.06 68,729 -0.24(-1.33%)
Feb 10, 2017 17.89 18.31 17.80 18.31 98,159 +0.25(+1.40%)
Feb 09, 2017 18.56 18.56 18.04 18.05 134,842 -0.47(-2.54%)
Feb 08, 2017 18.47 18.58 18.29 18.52 174,834 +0.30(+1.63%)
Feb 07, 2017 18.15 18.43 18.04 18.23 262,215 -0.05(-0.29%)
Feb 06, 2017 17.97 18.32 17.31 18.28 147,158 +0.66(+3.76%)
Feb 03, 2017 17.58 17.76 17.44 17.62 104,555 +0.09(+0.50%)
Feb 02, 2017 17.62 17.67 17.41 17.53 82,014 +0.38(+2.19%)
Feb 01, 2017 16.98 17.25 16.90 17.15 62,454 -0.03(-0.15%)
Jan 31, 2017 17.14 17.21 17.01 17.18 101,793 +0.51(+3.09%)
Jan 30, 2017 16.81 16.94 16.65 16.67 61,096 -0.03(-0.16%)
Jan 27, 2017 16.43 16.74 16.34 16.69 59,890 +0.22(+1.32%)
Jan 26, 2017 16.57 16.63 16.37 16.47 471,475 -0.40(-2.38%)
Jan 25, 2017 16.83 16.88 16.61 16.88 133,049 -0.24(-1.43%)
Jan 24, 2017 17.14 17.42 16.98 17.12 235,749 +0.03(+0.15%)
Jan 23, 2017 16.75 17.09 16.71 17.09 87,647 +0.51(+3.11%)
Jan 20, 2017 16.46 16.84 16.30 16.58 88,558 +0.17(+1.01%)
Jan 19, 2017 16.34 16.54 16.22 16.41 236,594 -0.10(-0.63%)
Jan 18, 2017 16.82 16.92 16.31 16.52 117,345 -0.24(-1.46%)
Jan 17, 2017 16.86 16.95 16.64 16.76 264,034 +0.46(+2.84%)
Jan 13, 2017 16.30 16.30 16.30 0 +0.14(+0.86%)
Jan 12, 2017 16.57 16.63 16.02 16.16 240,703 +0.03(+0.16%)
Jan 11, 2017 16.00 16.31 15.65 16.13 71,256 -0.03(-0.22%)
Jan 10, 2017 16.29 16.45 15.93 16.17 94,221 +0.10(+0.60%)
Jan 09, 2017 16.31 16.40 16.01 16.07 381,734 -0.01(-0.05%)
Jan 06, 2017 16.38 16.54 15.78 16.08 281,142 -0.58(-3.46%)
Jan 05, 2017 16.00 16.77 15.99 16.66 483,849 +0.95(+6.06%)
Jan 04, 2017 15.71 15.71 15.49 15.71 58,242 +0.17(+1.07%)
Jan 03, 2017 15.13 15.58 15.13 15.54 149,593 +0.59(+3.97%)
Dec 30, 2016 14.95 14.95 14.95 0 -0.59(-3.82%)
Dec 29, 2016 14.69 15.54 14.63 15.54 128,755 +1.06(+7.29%)
Dec 28, 2016 14.18 14.51 14.13 14.48 102,328 +0.24(+1.72%)
Dec 27, 2016 14.01 14.24 13.87 14.24 136,915 +0.41(+2.97%)
Dec 23, 2016 13.83 13.83 13.83 0 +0.11(+0.83%)
Dec 22, 2016 13.55 13.82 13.55 13.72 218,554 +0.14(+1.03%)
Dec 21, 2016 13.75 13.75 13.54 13.58 167,276 -0.10(-0.71%)
Dec 20, 2016 13.36 13.67 13.31 13.67 187,627 +0.01(+0.06%)
Dec 19, 2016 13.64 13.72 13.50 13.67 142,544 +0.09(+0.70%)
Dec 16, 2016 13.70 13.86 13.38 13.57 217,104 -0.02(-0.13%)
Dec 15, 2016 13.81 13.81 13.35 13.59 398,953 -0.59(-4.18%)
Dec 14, 2016 15.23 15.39 14.18 14.18 6,450,178 -1.00(-6.57%)
Dec 13, 2016 14.89 15.18 14.75 15.18 124,442 +0.30(+2.02%)
Dec 12, 2016 14.88 15.11 14.83 14.88 74,743 +0.09(+0.58%)
Dec 09, 2016 15.26 15.26 14.75 14.79 153,058 -0.58(-3.80%)
Dec 08, 2016 15.27 15.41 15.21 15.38 43,571 +0.01(+0.06%)
Dec 07, 2016 15.44 15.60 15.27 15.37 1,341,017 +0.26(+1.71%)
Dec 06, 2016 15.17 15.40 15.10 15.11 97,845 +0.01(+0.06%)
Dec 05, 2016 15.09 15.39 14.74 15.10 299,593 -0.18(-1.18%)
Dec 02, 2016 14.92 15.39 14.92 15.28 156,287 +0.47(+3.19%)
Dec 01, 2016 14.74 15.10 14.48 14.81 110,775 -0.12(-0.81%)
Nov 30, 2016 15.17 15.17 14.71 14.93 255,854 -0.33(-2.14%)
Nov 29, 2016 15.06 15.33 15.02 15.26 126,854 -0.10(-0.67%)
Nov 28, 2016 15.04 15.37 14.89 15.36 186,261 +0.62(+4.20%)
Nov 25, 2016 14.75 14.96 14.61 14.74 45,904 +0.07(+0.47%)
Nov 23, 2016 14.67 14.67 14.67 0 -0.78(-5.06%)
Nov 22, 2016 15.47 15.67 15.02 15.45 100,145 +0.01(+0.06%)
Nov 21, 2016 15.54 15.67 15.39 15.45 291,245 +0.21(+1.41%)
Nov 18, 2016 15.15 15.31 14.99 15.23 139,955 -0.13(-0.84%)
Nov 17, 2016 15.75 16.02 15.12 15.36 135,083 -0.39(-2.46%)
Nov 16, 2016 15.84 15.84 15.50 15.75 140,126 -0.12(-0.76%)
Nov 15, 2016 15.46 15.97 15.27 15.87 1,404,596 +0.49(+3.19%)
Nov 14, 2016 15.13 15.77 14.64 15.38 766,924 +0.37(+2.46%)
Nov 11, 2016 16.60 16.60 15.01 15.01 707,126 -1.43(-8.69%)
Nov 10, 2016 17.59 17.59 16.35 16.43 321,456 -1.22(-6.92%)
Nov 09, 2016 18.51 18.62 17.31 17.66 259,237 +0.39(+2.24%)
Nov 08, 2016 17.45 17.85 17.13 17.27 131,469 -0.27(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.