iShares MSCI Global Gold Miners Fund Historical Stock Prices

(ETF)
RING 
$8.55
*  
0.22
2.51%
Get RING Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading RING now


Community Rating:
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  8.59  8.74  8.55  8.55 40,295
10/22/2014 8.7 8.74 8.55 8.55 40,295
10/21/2014 8.88 8.99 8.7674 8.77 34,905
10/20/2014 8.73 8.83 8.692 8.8 24,481
10/17/2014 8.98 9 8.69 8.69 56,197
10/16/2014 8.9 9.06 8.8 8.9 29,183
10/15/2014 8.95 9.12 8.85 8.93 51,831
10/14/2014 9 9.1 8.89 8.93 28,370
10/13/2014 8.86 9.0604 8.8401 8.92 37,922
10/10/2014 8.87 9.002 8.65 8.73 52,696
10/09/2014 9.3 9.3 8.78 8.8799 40,496
10/08/2014 8.8 9.27 8.53 9.27 42,969
10/07/2014 8.94 8.97 8.68 8.68 40,586
10/06/2014 8.89 9 8.8 8.96 52,681
10/03/2014 9.07 9.07 8.74 8.75 158,920
10/02/2014 9.16 9.1813 9.055 9.18 22,432
10/01/2014 9.12 9.1702 9.07 9.07 38,551
09/30/2014 9.27 9.27 9.05 9.11 49,113
09/29/2014 9.35 9.3799 9.25 9.26 27,331
09/26/2014 9.43 9.43 9.26 9.31 128,453
09/25/2014 9.44 9.49 9.25 9.43 83,282
09/24/2014 9.51 9.55 9.41 9.44 88,253
09/23/2014 9.45 9.5699 9.43 9.51 25,731
09/22/2014 9.53 9.53 9.34 9.38 80,904
09/19/2014 9.84 9.85 9.5352 9.59 65,282
09/18/2014 9.88 9.98 9.75 9.82 78,405
09/17/2014 10.21 10.21 9.78 9.86 202,407
09/16/2014 10.2 10.27 10.01 10.14 47,710
09/15/2014 10.1 10.15 10.03 10.1399 54,603
09/12/2014 10.09 10.25 10.07 10.1 94,747
09/11/2014 10.13 10.2299 10.03 10.2299 90,809
09/10/2014 10.17 10.25 10.09 10.18 279,649
09/09/2014 10.23 10.3008 10.09 10.3008 218,844
09/08/2014 10.34 10.55 10.23 10.2387 50,952
09/05/2014 10.61 10.61 10.4001 10.41 38,666
09/04/2014 10.9 10.97 10.51 10.5999 86,857
09/03/2014 10.93 10.93 10.86 10.88 15,872
09/02/2014 11.13 11.13 10.91 10.91 124,162
08/29/2014 11.16 11.25 11.14 11.21 26,287
08/28/2014 11.27 11.27 11.0693 11.15 10,907
08/27/2014 10.96 11.0599 10.96 11 17,719
08/26/2014 10.96 11 10.89 10.99 25,544
08/25/2014 10.93 10.93 10.81 10.84 35,803
08/22/2014 10.93 11.01 10.91 10.9268 19,042
08/21/2014 11.06 11.0699 10.91 10.94 47,454
08/20/2014 11.21 11.25 11.13 11.22 35,456
08/19/2014 11.29 11.34 11.16 11.24 32,448
08/18/2014 11.25 11.34 11.1735 11.34 67,414
08/15/2014 11.25 11.37 11.18 11.307 22,047
08/14/2014 11.47 11.52 11.38 11.38 24,762
08/13/2014 11.35 11.5 11.35 11.44 45,695
08/12/2014 11.25 11.51 11.25 11.3701 64,839
08/11/2014 11.19 11.27 11.07 11.224 12,922
08/08/2014 11.15 11.2899 11.14 11.14 12,253
08/07/2014 11.22 11.22 11.05 11.18 22,963
08/06/2014 11.07 11.15 11.02 11.1328 62,940
08/05/2014 10.78 10.9499 10.78 10.9499 23,844
08/04/2014 11.11 11.11 10.8 10.99 44,458
08/01/2014 11.09 11.1799 10.97 11.04 6,889
07/31/2014 11.12 11.12 10.92 10.93 49,002
07/30/2014 11.36 11.36 11.06 11.23 23,828
07/29/2014 11.35 11.37 11.261 11.3 70,865
07/28/2014 11.21 11.37 11.21 11.36 14,103
07/25/2014 11.04 11.25 11.0399 11.25 19,306
07/24/2014 11.11 11.11 10.97 11.0099 27,696
07/23/2014 11.37 11.37 11.179 11.179 16,458
07/22/2014 11.25 11.327 11.22 11.3004 52,106
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 Brokers before you trade

Want to trade FX?