iShares MSCI Global Gold Miners Fund Historical Stock Prices

(ETF)
RING 
$11
*  
0.01
0.09%
Get RING Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11  11.0599  10.96  11 17,719
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
07/21/2014 11.32 11.37 11.2308 11.306 10,625
07/18/2014 11.26 11.32 11.18 11.32 31,382
07/17/2014 11.107 11.37 11.107 11.37 28,192
07/16/2014 10.94 11.14 10.9181 11.0861 15,955
07/15/2014 11.26 11.32 10.9 10.9 50,082
07/14/2014 11.18 11.32 11.03 11.17 70,082
07/11/2014 11.29 11.47 11.22 11.42 25,696
07/10/2014 11.64 11.68 11.2301 11.26 50,016
07/09/2014 11.11 11.43 11.11 11.42 73,623
07/08/2014 11.05 11.09 10.92 11.09 35,181
07/07/2014 10.93 11 10.93 10.98 22,411
07/03/2014 11 11.0999 10.87 11.0686 25,266
07/02/2014 11.03 11.21 11.03 11.11 65,722
07/01/2014 11.09 11.19 11 11.06 54,298
06/30/2014 10.93 11.16 10.8155 11.06 200,938
06/27/2014 10.96 11 10.83 10.96 22,371
06/26/2014 10.81 10.9 10.71 10.87 53,397
06/25/2014 10.78 10.87 10.76 10.8101 36,881
06/24/2014 11.16 11.18 10.79 10.8 61,455
06/23/2014 10.91 11.1 10.8001 11.06 56,441
06/20/2014 10.97 11.04 10.81 10.9208 52,727
06/19/2014 10.61 11 10.61 11 97,646
06/18/2014 10.3 10.48 10.25 10.47 36,838
06/17/2014 10.17 10.287 10.0534 10.27 30,745
06/16/2014 10.23 10.28 10.22 10.23 44,013
06/13/2014 10.25 10.2778 10.03 10.25 70,493
06/12/2014 10.16 10.24 10.04 10.23 83,020
06/11/2014 9.89 10 9.8701 9.99 50,294
06/10/2014 9.61 9.87 9.61 9.8296 75,875
06/09/2014 9.69 9.71 9.6201 9.67 98,747
06/06/2014 9.59 9.71 9.53 9.65 49,839
06/05/2014 9.52 9.7 9.51 9.65 35,694
06/04/2014 9.51 9.6 9.5 9.54 32,832
06/03/2014 9.5 9.6 9.4228 9.5422 61,792
06/02/2014 9.58 9.6 9.4875 9.54 345,968
05/30/2014 9.51 9.6 9.4 9.5899 87,958
05/29/2014 9.44 9.59 9.44 9.4901 35,685
05/28/2014 9.62 9.62 9.4 9.44 353,639
05/27/2014 9.91 9.91 9.6 9.615 128,061
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?