iShares MSCI Global Gold Miners ETF (RING)

RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	72.92	75.43	72.92	74.74	74.74	2.68%	599,455
Dec 18, 2025	72.45	73.93	72.15	72.79	72.79	0.28%	404,298
Dec 17, 2025	72.99	73.44	71.50	72.59	72.59	0.82%	2,455,561
Dec 16, 2025	72.58	73.38	71.16	72.00	72.00	-1.13%	326,415
Dec 15, 2025	74.18	74.18	71.97	72.82	72.44	-0.21%	245,137
Dec 12, 2025	75.51	75.52	71.70	72.97	72.59	-1.08%	445,836
Dec 11, 2025	71.00	74.60	70.69	73.77	73.39	3.90%	534,614
Dec 10, 2025	69.97	71.48	68.72	71.00	70.63	1.20%	277,536
Dec 9, 2025	68.24	70.24	68.20	70.16	69.79	3.15%	213,420
Dec 8, 2025	69.53	69.67	67.86	68.01	67.66	-1.99%	271,837
Dec 5, 2025	70.34	71.50	69.04	69.39	69.03	-0.42%	311,140
Dec 4, 2025	68.73	69.73	68.40	69.68	69.32	0.88%	229,709
Dec 3, 2025	70.08	70.70	69.03	69.07	68.71	-0.69%	258,792
Dec 2, 2025	70.49	70.72	67.66	69.55	69.19	-1.63%	1,030,462
Dec 1, 2025	71.54	71.74	70.20	70.70	70.33	-0.06%	467,877
Nov 28, 2025	70.27	70.79	69.83	70.74	70.37	1.73%	378,394
Nov 26, 2025	67.14	69.71	67.12	69.54	69.18	4.60%	231,416
Nov 25, 2025	66.43	66.99	65.71	66.48	66.14	0.17%	208,384
Nov 24, 2025	63.50	66.50	63.50	66.37	66.03	5.32%	329,597
Nov 21, 2025	62.53	63.65	61.89	63.02	62.69	0.82%	335,011
Nov 20, 2025	66.19	66.70	62.43	62.51	62.19	-5.01%	335,230
Nov 19, 2025	66.37	67.35	65.19	65.81	65.47	0.81%	303,531
Nov 18, 2025	65.00	65.86	64.13	65.28	64.94	1.08%	2,020,243
Nov 17, 2025	65.16	66.11	64.01	64.58	64.25	-1.45%	602,154
Nov 14, 2025	63.61	66.00	63.40	65.53	65.19	-0.82%	283,750
Nov 13, 2025	68.31	68.53	65.58	66.07	65.73	-2.72%	383,129
Nov 12, 2025	65.92	68.52	65.47	67.92	67.57	3.36%	295,054
Nov 11, 2025	65.56	65.85	64.23	65.71	65.37	1.08%	437,705
Nov 10, 2025	64.24	65.39	63.84	65.01	64.67	4.94%	463,662
Nov 7, 2025	61.27	61.95	60.33	61.95	61.63	2.14%	242,319
Nov 6, 2025	61.25	62.08	60.60	60.65	60.34	0.35%	145,114
Nov 5, 2025	59.70	60.59	59.57	60.44	60.13	3.69%	245,995
Nov 4, 2025	59.40	59.55	58.23	58.29	57.99	-4.57%	425,240
Nov 3, 2025	61.01	61.68	60.37	61.08	60.76	-0.46%	455,521
Oct 31, 2025	62.23	62.23	60.68	61.36	61.04	-1.33%	340,967
Oct 30, 2025	60.60	62.41	60.33	62.19	61.87	2.54%	365,714
Oct 29, 2025	61.91	62.07	60.22	60.65	60.34	0.35%	872,676
Oct 28, 2025	58.25	60.65	58.21	60.44	60.13	1.27%	725,290
Oct 27, 2025	60.02	61.00	58.33	59.68	59.37	-4.44%	1,105,864
Oct 24, 2025	62.08	63.32	61.68	62.45	62.13	-1.48%	381,063
Oct 23, 2025	63.98	64.01	62.91	63.39	63.06	1.64%	589,210
Oct 22, 2025	59.97	62.69	59.89	62.37	62.05	0.82%	1,012,510
Oct 21, 2025	63.83	64.14	61.56	61.86	61.54	-10.03%	1,945,179
Oct 20, 2025	68.33	69.09	67.38	68.76	68.40	2.72%	828,055
Oct 17, 2025	70.50	70.51	65.80	66.94	66.59	-7.23%	1,191,035
Oct 16, 2025	70.57	72.74	69.91	72.16	71.79	3.54%	2,238,183
Oct 15, 2025	67.88	70.08	67.60	69.69	69.33	4.33%	2,769,663
Oct 14, 2025	65.87	67.60	65.68	66.80	66.45	-0.90%	463,176
Oct 13, 2025	66.44	67.44	66.32	67.41	67.06	5.15%	416,816
Oct 10, 2025	64.42	64.84	63.65	64.11	63.78	-0.36%	595,994

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.