iShares MSCI Global Gold Miners Fund Historical Stock Prices

(ETF)
RING 
$7.78
*  
0.58
8.06%
Get RING Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading RING now


Community Rating:
View:    RING Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.55  7.87  7.531  7.78 638,782
02/11/2016 7.86 7.87 7.531 7.78 638,782
02/10/2016 7.05 7.22 6.8 7.2 138,960
02/09/2016 7.49 7.51 7.06 7.11 262,602
02/08/2016 7.3 7.58 7.3 7.32 357,493
02/05/2016 6.73 7.14 6.5401 7.14 255,235
02/04/2016 6.64 6.88 6.64 6.78 155,449
02/03/2016 6.11 6.48 6.11 6.48 74,173
02/02/2016 6.09 6.09 5.9682 6.0337 369,006
02/01/2016 5.99 6.15 5.99 6.1325 63,949
01/29/2016 5.88 5.97 5.82 5.97 106,465
01/28/2016 5.87 5.95 5.78 5.86 44,082
01/27/2016 5.87 5.96 5.785 5.96 53,367
01/26/2016 5.69 5.87 5.68 5.86 317,121
01/25/2016 5.5 5.59 5.47 5.54 44,963
01/22/2016 5.41 5.48 5.2501 5.43 56,433
01/21/2016 5.31 5.39 5.2 5.39 82,068
01/20/2016 5.24 5.35 5.1811 5.3 66,630
01/19/2016 5.46 5.46 5.1 5.17 103,221
01/15/2016 5.6 5.61 5.4 5.41 60,239
01/14/2016 5.63 5.65 5.38 5.44 74,649
01/13/2016 5.58 5.69 5.53 5.63 37,718
01/12/2016 5.69 5.69 5.47 5.57 123,133
01/11/2016 5.95 5.98 5.63 5.6901 171,953
01/08/2016 6 6 5.79 5.9 71,130
01/07/2016 5.89 6.1099 5.8701 6.06 155,507
01/06/2016 5.76 5.836 5.69 5.79 86,279
01/05/2016 5.7 5.7 5.63 5.67 50,098
01/04/2016 5.58 5.6953 5.468 5.65 37,513
12/31/2015 5.44 5.52 5.41 5.48 286,084
12/30/2015 5.45 5.48 5.41 5.45 187,054
12/29/2015 5.63 5.63 5.546 5.59 124,081
12/28/2015 5.7 5.74 5.51 5.52 201,172
12/24/2015 5.64 5.81 5.62 5.75 145,440
12/23/2015 5.54 5.65 5.5261 5.63 42,463
12/22/2015 5.47 5.5499 5.47 5.51 40,382
12/21/2015 5.47 5.55 5.46 5.4877 37,001
12/18/2015 5.33 5.46 5.33 5.41 160,442
12/17/2015 5.37 5.37 5.22 5.26 251,843
12/16/2015 5.45 5.56 5.44 5.49 48,303
12/15/2015 5.37 5.4 5.3 5.35 135,347
12/14/2015 5.65 5.65 5.35 5.38 139,415
12/11/2015 5.6 5.73 5.55 5.6539 72,005
12/10/2015 5.59 5.7 5.58 5.62 48,366
12/09/2015 5.62 5.6899 5.54 5.58 41,884
12/08/2015 5.6 5.615 5.44 5.51 117,285
12/07/2015 5.79 5.8 5.51 5.54 86,568
12/04/2015 5.54 5.79 5.54 5.79 119,950
12/03/2015 5.48 5.53 5.41 5.49 74,400
12/02/2015 5.37 5.43 5.31 5.39 119,374
12/01/2015 5.39 5.5 5.31 5.49 97,374
11/30/2015 5.26 5.342 5.26 5.32 52,244
11/27/2015 5.24 5.43 5.22 5.27 47,397
11/25/2015 5.34 5.43 5.2868 5.37 233,230
11/24/2015 5.29 5.4 5.27 5.37 148,492
11/23/2015 5.22 5.25 5.19 5.2 36,196
11/20/2015 5.5 5.5 5.24 5.26 132,964
11/19/2015 5.39 5.49 5.35 5.45 89,386
11/18/2015 5.18 5.3 5.08 5.28 62,470
11/17/2015 5.35 5.35 5.12 5.14 82,275
11/16/2015 5.37 5.45 5.35 5.4 75,539
11/13/2015 5.26 5.3699 5.26 5.32 37,640
11/12/2015 5.29 5.4399 5.23 5.3 48,183
11/11/2015 5.32 5.39 5.31 5.38 26,612
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?