iShares MSCI Global Gold Miners Fund Historical Stock Prices

(ETF)
RING 
$10.13
*  
0.0801
 negative 
0.78%
Get RING Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
View:    RING After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.12  10.2692  10.07  10.13 48,552
04/16/2014 10.3 10.3 10.15 10.2101 29,683
04/15/2014 10.25 10.31 10.12 10.25 51,367
04/14/2014 10.62 10.63 10.4849 10.5599 21,520
04/11/2014 10.53 10.5999 10.38 10.406 17,681
04/10/2014 10.82 10.82 10.5201 10.5592 29,943
04/09/2014 10.58 10.74 10.53 10.6801 58,860
04/08/2014 10.64 10.64 10.51 10.63 23,809
04/07/2014 10.36 10.4875 10.33 10.37 33,943
04/04/2014 10.49 10.52 10.36 10.36 26,927
04/03/2014 10.3 10.3 10.15 10.22 23,257
04/02/2014 10.29 10.42 10.29 10.4 31,614
04/01/2014 10.15 10.17 10.0698 10.11 17,572
03/31/2014 10.34 10.34 10.1 10.1 28,775
03/28/2014 10.13 10.38 10.1 10.34 38,260
03/27/2014 10 10.18 10 10.14 40,313
03/26/2014 10.55 10.55 10.06 10.06 94,526
03/25/2014 10.49 10.59 10.4401 10.5295 22,301
03/24/2014 10.74 10.78 10.43 10.44 71,074
03/21/2014 10.99 11.08 10.77 10.88 127,796
03/20/2014 10.86 11.01 10.63 10.87 69,025
03/19/2014 11.25 11.2697 10.91 10.91 82,960
03/18/2014 11.34 11.4234 11.24 11.33 44,775
03/17/2014 11.8 11.82 11.47 11.47 107,893
03/14/2014 11.81 11.8994 11.66 11.75 112,748
03/13/2014 11.44 11.7199 11.4137 11.69 99,180
03/12/2014 11.4 11.44 11.27 11.44 53,178
03/11/2014 11.14 11.41 11.07 11.13 292,976
03/10/2014 11.22 11.2876 11.0465 11.06 44,982
03/07/2014 11.3 11.31 11.08 11.2 87,252
03/06/2014 11.35 11.459 11.31 11.415 63,397
03/05/2014 11.16 11.2499 11.1 11.2399 17,298
03/04/2014 10.98 11.19 10.95 11.14 46,429
03/03/2014 11.36 11.43 11.2 11.22 59,577
02/28/2014 11.23 11.23 10.92 10.98 70,208
02/27/2014 11.05 11.27 11.04 11.0872 28,757
02/26/2014 11.23 11.23 11 11.06 39,863
02/25/2014 11.36 11.43 11.23 11.24 62,637
02/24/2014 11.49 11.49 11.36 11.38 63,581
02/21/2014 11.33 11.42 11.1668 11.28 53,394
02/20/2014 11.04 11.3363 10.995 11.28 44,595
02/19/2014 11.24 11.24 10.88 10.916 114,393
02/18/2014 11.36 11.36 11.12 11.2723 136,063
02/14/2014 11.14 11.3047 11.0873 11.2 92,814
02/13/2014 10.58 10.999 10.58 10.98 54,090
02/12/2014 10.93 10.93 10.56 10.5889 55,869
02/11/2014 10.69 10.94 10.66 10.89 102,333
02/10/2014 10.69 10.69 10.38 10.54 84,949
02/07/2014 10 10.23 10 10.17 86,636
02/06/2014 9.95 9.985 9.85 9.89 42,125
02/05/2014 10.19 10.19 9.92 9.92 23,755
02/04/2014 9.95 10.06 9.92 10.03 32,686
02/03/2014 9.96 10.19 9.95 9.95 126,221
01/31/2014 10.09 10.11 9.8775 9.97 50,239
01/30/2014 10 10.08 9.86 10.02 43,948
01/29/2014 10.11 10.25 9.96 10.24 155,716
01/28/2014 9.95 10.01 9.8 9.99 45,213
01/27/2014 10.07 10.07 9.8 9.8 39,875
01/24/2014 10.38 10.391 9.951 10.12 178,270
01/23/2014 10.1 10.2899 10.0899 10.1599 194,551
01/22/2014 10.14 10.14 9.85 9.85 62,622
01/21/2014 9.99 10.17 9.85 10.14 101,135
01/17/2014 9.7 10 9.7 9.98 124,975
01/16/2014 9.63 9.67 9.58 9.6306 39,406
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?