iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
70.74
+1.20 (1.73%)
At close: Nov 28, 2025, 1:00 PM EST
70.78
+0.04 (0.05%)
After-hours: Nov 28, 2025, 4:37 PM EST
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 70.27 | 70.79 | 69.83 | 70.74 | 70.74 | 1.73% | 374,443 |
| Nov 26, 2025 | 67.14 | 69.71 | 67.12 | 69.54 | 69.54 | 4.60% | 231,030 |
| Nov 25, 2025 | 66.43 | 66.99 | 65.71 | 66.48 | 66.48 | 0.17% | 208,341 |
| Nov 24, 2025 | 63.50 | 66.50 | 63.50 | 66.37 | 66.37 | 5.32% | 329,465 |
| Nov 21, 2025 | 62.53 | 63.65 | 61.89 | 63.02 | 63.02 | 0.82% | 334,203 |
| Nov 20, 2025 | 66.19 | 66.70 | 62.43 | 62.51 | 62.51 | -5.01% | 335,224 |
| Nov 19, 2025 | 66.37 | 67.35 | 65.19 | 65.81 | 65.81 | 0.81% | 303,531 |
| Nov 18, 2025 | 65.00 | 65.86 | 64.13 | 65.28 | 65.28 | 1.08% | 2,020,243 |
| Nov 17, 2025 | 65.16 | 66.11 | 64.01 | 64.58 | 64.58 | -1.45% | 602,154 |
| Nov 14, 2025 | 63.61 | 66.00 | 63.40 | 65.53 | 65.53 | -0.82% | 283,750 |
| Nov 13, 2025 | 68.31 | 68.53 | 65.58 | 66.07 | 66.07 | -2.72% | 383,129 |
| Nov 12, 2025 | 65.92 | 68.52 | 65.47 | 67.92 | 67.92 | 3.36% | 295,054 |
| Nov 11, 2025 | 65.56 | 65.85 | 64.23 | 65.71 | 65.71 | 1.08% | 437,705 |
| Nov 10, 2025 | 64.24 | 65.39 | 63.84 | 65.01 | 65.01 | 4.94% | 463,662 |
| Nov 7, 2025 | 61.27 | 61.95 | 60.33 | 61.95 | 61.95 | 2.14% | 242,319 |
| Nov 6, 2025 | 61.25 | 62.08 | 60.60 | 60.65 | 60.65 | 0.35% | 145,114 |
| Nov 5, 2025 | 59.70 | 60.59 | 59.57 | 60.44 | 60.44 | 3.69% | 245,995 |
| Nov 4, 2025 | 59.40 | 59.55 | 58.23 | 58.29 | 58.29 | -4.57% | 425,240 |
| Nov 3, 2025 | 61.01 | 61.68 | 60.37 | 61.08 | 61.08 | -0.46% | 455,521 |
| Oct 31, 2025 | 62.23 | 62.23 | 60.68 | 61.36 | 61.36 | -1.33% | 340,967 |
| Oct 30, 2025 | 60.60 | 62.41 | 60.33 | 62.19 | 62.19 | 2.54% | 365,714 |
| Oct 29, 2025 | 61.91 | 62.07 | 60.22 | 60.65 | 60.65 | 0.35% | 872,676 |
| Oct 28, 2025 | 58.25 | 60.65 | 58.21 | 60.44 | 60.44 | 1.27% | 725,290 |
| Oct 27, 2025 | 60.02 | 61.00 | 58.33 | 59.68 | 59.68 | -4.44% | 1,105,864 |
| Oct 24, 2025 | 62.08 | 63.32 | 61.68 | 62.45 | 62.45 | -1.48% | 381,063 |
| Oct 23, 2025 | 63.98 | 64.01 | 62.91 | 63.39 | 63.39 | 1.64% | 589,210 |
| Oct 22, 2025 | 59.97 | 62.69 | 59.89 | 62.37 | 62.37 | 0.82% | 1,012,510 |
| Oct 21, 2025 | 63.83 | 64.14 | 61.56 | 61.86 | 61.86 | -10.03% | 1,945,179 |
| Oct 20, 2025 | 68.33 | 69.09 | 67.38 | 68.76 | 68.76 | 2.72% | 828,055 |
| Oct 17, 2025 | 70.50 | 70.51 | 65.80 | 66.94 | 66.94 | -7.23% | 1,191,035 |
| Oct 16, 2025 | 70.57 | 72.74 | 69.91 | 72.16 | 72.16 | 3.54% | 2,238,183 |
| Oct 15, 2025 | 67.88 | 70.08 | 67.60 | 69.69 | 69.69 | 4.33% | 2,769,663 |
| Oct 14, 2025 | 65.87 | 67.60 | 65.68 | 66.80 | 66.80 | -0.90% | 463,176 |
| Oct 13, 2025 | 66.44 | 67.44 | 66.32 | 67.41 | 67.41 | 5.15% | 416,816 |
| Oct 10, 2025 | 64.42 | 64.84 | 63.65 | 64.11 | 64.11 | -0.36% | 595,994 |
| Oct 9, 2025 | 67.57 | 67.63 | 63.64 | 64.34 | 64.34 | -4.20% | 980,968 |
| Oct 8, 2025 | 67.15 | 67.29 | 66.09 | 67.16 | 67.16 | 2.53% | 482,195 |
| Oct 7, 2025 | 67.03 | 67.03 | 65.22 | 65.50 | 65.50 | -1.99% | 463,342 |
| Oct 6, 2025 | 66.55 | 67.61 | 66.35 | 66.83 | 66.83 | 1.84% | 594,168 |
| Oct 3, 2025 | 65.81 | 66.15 | 65.16 | 65.62 | 65.62 | 0.26% | 301,989 |
| Oct 2, 2025 | 66.51 | 66.51 | 63.03 | 65.45 | 65.45 | -0.18% | 1,364,656 |
| Oct 1, 2025 | 65.39 | 66.15 | 65.15 | 65.57 | 65.57 | 1.33% | 430,063 |
| Sep 30, 2025 | 63.82 | 65.37 | 63.50 | 64.71 | 64.71 | 0.43% | 815,791 |
| Sep 29, 2025 | 65.35 | 65.53 | 64.00 | 64.43 | 64.43 | 1.00% | 668,297 |
| Sep 26, 2025 | 62.87 | 63.91 | 62.40 | 63.79 | 63.79 | 2.29% | 335,203 |
| Sep 25, 2025 | 61.86 | 62.56 | 61.63 | 62.36 | 62.36 | 0.81% | 638,696 |
| Sep 24, 2025 | 63.47 | 63.57 | 61.84 | 61.86 | 61.86 | -2.54% | 537,354 |
| Sep 23, 2025 | 64.05 | 64.50 | 63.14 | 63.47 | 63.47 | 0.14% | 718,420 |
| Sep 22, 2025 | 63.09 | 63.50 | 62.13 | 63.38 | 63.38 | 2.57% | 734,814 |
| Sep 19, 2025 | 58.86 | 61.98 | 58.84 | 61.79 | 61.79 | 5.44% | 564,970 |