iShares MSCI Global Gold Miners Fund Historical Stock Prices

(ETF)
RING 
$9.51
*  
0.13
1.39%
Get RING Alerts
*Delayed - data as of Sep. 23, 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 23-JUN-2014 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.50  9.5699  9.43  9.51 25,731
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
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
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?