Quantcast

iShares MSCI Global Gold Miners ETF Historical Stock Prices

RING 
$14.61
*  
0.11
0.76%
Get RING Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading RING now
Exchange:NASDAQ

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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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 14.60 14.815 14.53 14.61 428,203
09/21/2018 14.42 14.65 14.26 14.5 242,467
09/20/2018 14.7 14.77 14.45 14.64 199,937
09/19/2018 14.31 14.6928 14.31 14.54 143,799
09/18/2018 14.2 14.29 14.1 14.22 270,067
09/17/2018 14.09 14.276 13.97 14.2 260,618
09/14/2018 13.98 14.14 13.91 13.94 196,400
09/13/2018 14.23 14.23 13.89 14.02 193,583
09/12/2018 13.6 14.16 13.55 14.01 239,568
09/11/2018 13.49 13.65 13.33 13.6 225,479
09/10/2018 13.83 13.9 13.56 13.59 331,374
09/07/2018 13.7 13.9 13.57 13.83 101,166
09/06/2018 13.84 14.03 13.73 13.78 344,335
09/05/2018 13.93 13.97 13.72 13.75 465,061
09/04/2018 14.19 14.21 13.845 13.87 380,908
08/31/2018 14.48 14.5976 14.35 14.38 281,950
08/30/2018 14.59 14.75 14.4 14.48 164,736
08/29/2018 14.75 14.84 14.66 14.74 341,632
08/28/2018 15.03 15.12 14.64 14.66 361,186
08/27/2018 14.74 14.98 14.74 14.93 104,596
08/24/2018 14.47 14.92 14.47 14.71 104,432
08/23/2018 14.62 14.62 14.23 14.34 342,197
08/22/2018 14.74 14.79 14.67 14.77 122,042
08/21/2018 14.58 14.68 14.43 14.62 145,256
08/20/2018 14.54 14.66 14.35 14.52 337,190
08/17/2018 14.25 14.53 14.17 14.44 633,000
08/16/2018 14.47 14.67 14.05 14.06 492,914
08/15/2018 15.04 15.16 14.29 14.37 497,386
08/14/2018 15.55 15.7 15.3 15.33 109,917
08/13/2018 15.91 15.94 15.48 15.48 271,572
08/10/2018 16.08 16.23 16.02 16.02 97,208
08/09/2018 16.33 16.44 16.21 16.24 133,696
08/08/2018 16.27 16.34 16.2027 16.28 85,532
08/07/2018 16.64 16.64 16.231 16.29 76,390
08/06/2018 16.62 16.62 16.47 16.49 178,255
08/03/2018 16.6 16.78 16.54 16.64 216,668
08/02/2018 16.6 16.63 16.46 16.5 156,306
08/01/2018 16.77 16.78 16.628 16.65 114,940
07/31/2018 16.76 16.92 16.75 16.8 83,398
07/30/2018 16.8 16.86 16.72 16.76 44,826
07/27/2018 16.78 16.93 16.69 16.72 197,340
07/26/2018 17.02 17.08 16.75 16.77 207,845
07/25/2018 17.06 17.11 16.87 17.03 118,860
07/24/2018 16.92 16.97 16.85 16.91 426,075
07/23/2018 17.03 17.14 16.7701 16.79 133,141
07/20/2018 17.13 17.2 17.06 17.13 94,458
07/19/2018 16.91 17.22 16.91 16.99 171,795
07/18/2018 17.06 17.18 16.96 17.1 265,260
07/17/2018 17.09 17.33 17.09 17.15 433,070
07/16/2018 17.18 17.36 17.1234 17.18 79,043
07/13/2018 17.27 17.4 17.27 17.28 51,114
07/12/2018 17.48 17.51 17.36 17.36 107,524
07/11/2018 17.61 17.72 17.26 17.32 213,482
07/10/2018 17.72 17.83 17.61 17.83 53,107
07/09/2018 18.04 18.04 17.8 17.87 163,018
07/06/2018 17.91 17.97 17.84 17.93 242,589
07/05/2018 17.73 17.92 17.71 17.87 110,073
07/03/2018 17.59 17.83 17.45 17.66 85,674
07/02/2018 17.33 17.48 17.31 17.39 194,618
06/29/2018 17.3 17.61 17.27 17.52 115,050
06/28/2018 17.21 17.25 17.12 17.17 425,234
06/27/2018 17.22 17.29 17.09 17.11 1,104,293
06/26/2018 17.22 17.33 17.15 17.27 123,511
06/25/2018 17.44 17.48 17.25 17.31 390,235
06/22/2018 17.36 17.51 17.34 17.48 68,940
06/21/2018 17.3 17.43 17.24 17.24 206,528
*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?

Smart Portfolio