iShares MSCI Global Gold Miners ETF (RING) Historical Stock Data
26.84 ↑0.16 (0.60%)
As of April 18, 2024, 10:27am EST.
Historical Data
In the past 30 trading days, RING is up 0.07% a day on average. There have been 13 days where iShares MSCI Global Gold Miners ETF closed green and 17 days where RING closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 26.99 | 26.84 | ↓$0.15 (-0.56%) | 26.71 | 27.12 | 43.92K |
| 2024-04-17 | 26.55 | 26.68 | ↑$0.13 (0.49%) | 26.41 | 26.99 | 73.21K |
| 2024-04-16 | 26.37 | 26.31 | ↓$0.06 (-0.23%) | 25.91 | 26.51 | 92.50K |
| 2024-04-15 | 27.17 | 26.75 | ↓$0.42 (-1.55%) | 26.40 | 27.26 | 122.70K |
| 2024-04-12 | 27.99 | 27.01 | ↓$0.98 (-3.50%) | 26.80 | 28.57 | 219.75K |
| 2024-04-11 | 27.26 | 27.37 | ↑$0.11 (0.40%) | 26.73 | 27.44 | 121.22K |
| 2024-04-10 | 26.80 | 26.92 | ↑$0.12 (0.45%) | 26.42 | 27.22 | 132.88K |
| 2024-04-09 | 27.55 | 27.27 | ↓$0.28 (-1.02%) | 27.10 | 27.82 | 143.90K |
| 2024-04-08 | 27.41 | 26.91 | ↓$0.50 (-1.82%) | 26.73 | 27.51 | 105.91K |
| 2024-04-05 | 26.41 | 27.15 | ↑$0.74 (2.80%) | 26.20 | 27.23 | 153.76K |
| 2024-04-04 | 26.60 | 26.32 | ↓$0.28 (-1.05%) | 26.23 | 26.63 | 141.90K |
| 2024-04-03 | 26.03 | 26.51 | ↑$0.48 (1.84%) | 25.94 | 26.60 | 293.78K |
| 2024-04-02 | 25.77 | 25.98 | ↑$0.21 (0.81%) | 25.67 | 26.06 | 85.56K |
| 2024-04-01 | 25.85 | 25.64 | ↓$0.21 (-0.81%) | 25.41 | 25.97 | 123.22K |
| 2024-03-28 | 25.01 | 25.29 | ↑$0.28 (1.12%) | 24.95 | 25.42 | 110.71K |
| 2024-03-27 | 24.13 | 24.76 | ↑$0.63 (2.61%) | 24.13 | 24.77 | 41.23K |
| 2024-03-26 | 24.35 | 23.97 | ↓$0.38 (-1.56%) | 23.93 | 24.35 | 97.59K |
| 2024-03-25 | 24.00 | 23.97 | ↓$0.03 (-0.13%) | 23.97 | 24.40 | 48.30K |
| 2024-03-22 | 23.96 | 23.78 | ↓$0.18 (-0.75%) | 23.77 | 24.15 | 89.59K |
| 2024-03-21 | 24.52 | 24.19 | ↓$0.33 (-1.35%) | 24.18 | 24.76 | 200.82K |
| 2024-03-20 | 23.25 | 24.25 | ↑$1.00 (4.30%) | 23.24 | 24.46 | 99.05K |
| 2024-03-19 | 23.70 | 23.38 | ↓$0.32 (-1.35%) | 23.32 | 23.70 | 116.48K |
| 2024-03-18 | 24.07 | 23.87 | ↓$0.20 (-0.83%) | 23.77 | 24.07 | 106.54K |
| 2024-03-15 | 23.91 | 24.04 | ↑$0.13 (0.54%) | 23.88 | 24.16 | 48.52K |
| 2024-03-14 | 24.04 | 24.03 | ↓$0.01 (-0.04%) | 23.90 | 24.11 | 48.26K |
| 2024-03-13 | 23.80 | 24.19 | ↑$0.39 (1.64%) | 23.75 | 24.38 | 59.16K |
| 2024-03-12 | 23.74 | 23.71 | ↓$0.03 (-0.13%) | 23.40 | 23.74 | 88.65K |
| 2024-03-11 | 23.60 | 24.22 | ↑$0.61 (2.61%) | 23.58 | 24.39 | 696.04K |
| 2024-03-08 | 23.84 | 23.61 | ↓$0.23 (-0.96%) | 23.54 | 23.89 | 102.23K |
| 2024-03-07 | 23.63 | 23.65 | ↑$0.02 (0.08%) | 23.49 | 23.80 | 81.27K |
Create an account or log in to view more rows.
$RING called it
$RING I still don’t wanna buy it
$RING PT?
$RING low volume today isn’t necessarily a bad thing
$RING i come here all weekend... every weekend. refresh refresh refresh. smh
$RING Slapping that ask today
$RING im in.
$RING what’s next bulls
$RING all’s I know is buy and hold… no expectations
$RING overvalued