iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
34.00
-1.30 (-3.68%)
At close: Feb 21, 2025, 4:00 PM
34.24
+0.24 (0.71%)
After-hours: Feb 21, 2025, 4:30 PM EST
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 35.01 | 35.01 | 33.96 | 34.00 | 34.00 | -3.68% | 1,185,188 |
| Feb 20, 2025 | 34.88 | 35.60 | 34.88 | 35.30 | 35.30 | 1.61% | 187,003 |
| Feb 19, 2025 | 34.41 | 34.85 | 34.26 | 34.74 | 34.74 | 0.14% | 324,322 |
| Feb 18, 2025 | 34.67 | 34.81 | 34.33 | 34.69 | 34.69 | 1.02% | 330,421 |
| Feb 14, 2025 | 35.52 | 35.52 | 34.25 | 34.34 | 34.34 | -3.08% | 198,119 |
| Feb 13, 2025 | 35.15 | 35.50 | 34.78 | 35.43 | 35.43 | 0.80% | 162,032 |
| Feb 12, 2025 | 34.31 | 35.40 | 34.23 | 35.15 | 35.15 | 1.74% | 164,936 |
| Feb 11, 2025 | 34.80 | 34.93 | 34.52 | 34.55 | 34.55 | -1.59% | 133,681 |
| Feb 10, 2025 | 35.15 | 35.23 | 34.85 | 35.11 | 35.11 | 2.75% | 283,742 |
| Feb 7, 2025 | 34.45 | 34.83 | 34.11 | 34.17 | 34.17 | -0.35% | 134,036 |
| Feb 6, 2025 | 34.28 | 34.29 | 33.86 | 34.29 | 34.29 | - | 188,829 |
| Feb 5, 2025 | 33.72 | 34.58 | 33.62 | 34.29 | 34.29 | 3.03% | 159,590 |
| Feb 4, 2025 | 33.21 | 33.41 | 33.04 | 33.28 | 33.28 | 1.12% | 174,133 |
| Feb 3, 2025 | 32.53 | 33.18 | 32.31 | 32.91 | 32.91 | 1.54% | 160,528 |
| Jan 31, 2025 | 32.96 | 33.03 | 32.28 | 32.41 | 32.41 | -1.25% | 77,265 |
| Jan 30, 2025 | 32.17 | 32.99 | 32.17 | 32.82 | 32.82 | 4.19% | 103,122 |
| Jan 29, 2025 | 31.33 | 31.73 | 31.18 | 31.50 | 31.50 | 0.41% | 56,720 |
| Jan 28, 2025 | 31.20 | 31.43 | 30.96 | 31.37 | 31.37 | 0.77% | 72,088 |
| Jan 27, 2025 | 31.31 | 31.31 | 30.74 | 31.13 | 31.13 | -1.64% | 90,148 |
| Jan 24, 2025 | 31.65 | 31.75 | 31.48 | 31.65 | 31.65 | 1.28% | 104,325 |
| Jan 23, 2025 | 30.93 | 31.25 | 30.60 | 31.25 | 31.25 | 0.13% | 127,797 |
| Jan 22, 2025 | 31.48 | 31.55 | 31.01 | 31.21 | 31.21 | -0.26% | 119,381 |
| Jan 21, 2025 | 30.93 | 31.54 | 30.93 | 31.29 | 31.29 | 2.22% | 245,987 |
| Jan 17, 2025 | 30.26 | 30.83 | 30.02 | 30.61 | 30.61 | 0.96% | 156,287 |
| Jan 16, 2025 | 30.70 | 30.82 | 30.32 | 30.32 | 30.32 | -0.59% | 210,883 |
| Jan 15, 2025 | 30.54 | 30.68 | 30.01 | 30.50 | 30.50 | 0.89% | 138,452 |
| Jan 14, 2025 | 29.63 | 30.23 | 29.51 | 30.23 | 30.23 | 2.65% | 82,514 |
| Jan 13, 2025 | 29.73 | 29.73 | 29.26 | 29.45 | 29.45 | -1.57% | 90,032 |
| Jan 10, 2025 | 30.28 | 30.63 | 29.71 | 29.92 | 29.92 | 0.27% | 96,808 |
| Jan 8, 2025 | 29.19 | 29.88 | 29.15 | 29.84 | 29.84 | 2.90% | 99,786 |
| Jan 7, 2025 | 29.12 | 29.63 | 28.85 | 29.00 | 29.00 | 1.26% | 150,415 |
| Jan 6, 2025 | 29.08 | 29.20 | 28.60 | 28.64 | 28.64 | -1.41% | 116,613 |
| Jan 3, 2025 | 29.36 | 29.36 | 29.01 | 29.05 | 29.05 | -0.85% | 84,167 |
| Jan 2, 2025 | 28.54 | 29.34 | 28.54 | 29.30 | 29.30 | 4.23% | 294,490 |
| Dec 31, 2024 | 27.93 | 28.19 | 27.83 | 28.11 | 28.11 | 0.64% | 141,376 |
| Dec 30, 2024 | 28.04 | 28.14 | 27.70 | 27.93 | 27.93 | -1.76% | 239,964 |
| Dec 27, 2024 | 28.24 | 28.46 | 28.15 | 28.43 | 28.43 | -0.59% | 80,790 |
| Dec 26, 2024 | 28.64 | 28.77 | 28.49 | 28.60 | 28.60 | 0.42% | 36,812 |
| Dec 24, 2024 | 28.51 | 28.51 | 28.29 | 28.48 | 28.48 | -0.21% | 55,479 |
| Dec 23, 2024 | 28.27 | 28.56 | 28.07 | 28.54 | 28.54 | -0.04% | 171,611 |
| Dec 20, 2024 | 28.13 | 28.85 | 28.13 | 28.55 | 28.55 | 1.53% | 1,976,516 |
| Dec 19, 2024 | 28.42 | 28.63 | 27.99 | 28.12 | 28.12 | -0.28% | 1,028,375 |
| Dec 18, 2024 | 29.46 | 29.51 | 28.14 | 28.20 | 28.20 | -4.67% | 2,619,548 |
| Dec 17, 2024 | 29.45 | 29.66 | 29.22 | 29.58 | 29.58 | -1.33% | 232,781 |
| Dec 16, 2024 | 30.30 | 30.30 | 29.90 | 29.98 | 29.76 | -0.93% | 61,506 |
| Dec 13, 2024 | 30.80 | 30.88 | 30.19 | 30.26 | 30.04 | -2.73% | 83,996 |
| Dec 12, 2024 | 31.49 | 31.68 | 31.08 | 31.11 | 30.88 | -3.33% | 76,466 |
| Dec 11, 2024 | 31.40 | 32.21 | 31.39 | 32.18 | 31.95 | 2.81% | 113,841 |
| Dec 10, 2024 | 31.50 | 31.65 | 31.26 | 31.30 | 31.07 | 0.29% | 90,036 |
| Dec 9, 2024 | 31.29 | 31.90 | 31.21 | 31.21 | 30.98 | 2.53% | 102,062 |
| Dec 6, 2024 | 30.84 | 30.84 | 30.33 | 30.44 | 30.22 | -1.55% | 158,015 |
| Dec 5, 2024 | 31.13 | 31.24 | 30.57 | 30.92 | 30.70 | -0.39% | 48,636 |
| Dec 4, 2024 | 31.19 | 31.35 | 31.00 | 31.04 | 30.82 | -0.58% | 600,227 |
| Dec 3, 2024 | 30.55 | 31.44 | 30.55 | 31.22 | 30.99 | 3.00% | 449,456 |
| Dec 2, 2024 | 30.73 | 30.73 | 30.25 | 30.31 | 30.09 | -1.56% | 178,992 |
| Nov 29, 2024 | 30.69 | 30.95 | 30.66 | 30.79 | 30.57 | 0.69% | 33,833 |
| Nov 27, 2024 | 30.78 | 31.01 | 30.53 | 30.58 | 30.36 | -0.13% | 36,019 |
| Nov 26, 2024 | 30.37 | 30.72 | 30.20 | 30.62 | 30.40 | 0.53% | 149,001 |
| Nov 25, 2024 | 30.62 | 30.62 | 30.16 | 30.46 | 30.24 | -3.02% | 177,476 |
| Nov 22, 2024 | 31.43 | 31.59 | 31.14 | 31.41 | 31.18 | 0.35% | 111,515 |
| Nov 21, 2024 | 31.29 | 31.41 | 30.86 | 31.30 | 31.07 | 1.29% | 479,308 |
| Nov 20, 2024 | 30.85 | 30.98 | 30.71 | 30.90 | 30.68 | -0.35% | 150,997 |
| Nov 19, 2024 | 30.81 | 31.06 | 30.46 | 31.01 | 30.79 | 2.55% | 2,828,926 |
| Nov 18, 2024 | 29.79 | 30.33 | 29.79 | 30.24 | 30.02 | 4.38% | 206,039 |
| Nov 15, 2024 | 29.23 | 29.44 | 28.85 | 28.97 | 28.76 | -0.50% | 161,401 |
| Nov 14, 2024 | 28.75 | 29.33 | 28.54 | 29.12 | 28.90 | -0.05% | 170,678 |
| Nov 13, 2024 | 29.68 | 29.89 | 29.08 | 29.13 | 28.92 | -1.35% | 334,360 |
| Nov 12, 2024 | 29.59 | 29.71 | 29.11 | 29.53 | 29.32 | -1.63% | 214,152 |
| Nov 11, 2024 | 30.83 | 30.92 | 29.73 | 30.02 | 29.80 | -6.33% | 240,694 |
| Nov 8, 2024 | 32.24 | 32.27 | 31.69 | 32.05 | 31.82 | -1.17% | 88,278 |
| Nov 7, 2024 | 31.95 | 32.50 | 31.71 | 32.43 | 32.20 | 3.12% | 117,934 |
| Nov 6, 2024 | 31.01 | 31.69 | 30.55 | 31.45 | 31.22 | -3.68% | 182,853 |
| Nov 5, 2024 | 32.73 | 32.93 | 32.51 | 32.65 | 32.41 | 0.59% | 68,166 |
| Nov 4, 2024 | 32.76 | 32.86 | 32.35 | 32.46 | 32.23 | -0.12% | 149,230 |
| Nov 1, 2024 | 33.13 | 33.29 | 32.50 | 32.50 | 32.26 | -1.34% | 76,371 |
| Oct 31, 2024 | 33.50 | 33.50 | 32.56 | 32.94 | 32.70 | -2.63% | 85,212 |
| Oct 30, 2024 | 34.20 | 34.20 | 33.54 | 33.83 | 33.59 | -1.26% | 2,089,019 |
| Oct 29, 2024 | 33.97 | 34.30 | 33.87 | 34.26 | 34.01 | 1.30% | 915,193 |
| Oct 28, 2024 | 34.08 | 34.09 | 33.77 | 33.82 | 33.58 | -0.38% | 124,980 |
| Oct 25, 2024 | 34.31 | 34.37 | 33.76 | 33.95 | 33.70 | -1.82% | 338,749 |
| Oct 24, 2024 | 35.84 | 35.84 | 34.01 | 34.58 | 34.33 | -3.52% | 4,060,872 |
| Oct 23, 2024 | 35.90 | 36.13 | 35.58 | 35.84 | 35.58 | -1.67% | 185,563 |
| Oct 22, 2024 | 36.19 | 36.50 | 36.01 | 36.45 | 36.19 | 1.82% | 165,011 |
| Oct 21, 2024 | 36.22 | 36.47 | 35.74 | 35.80 | 35.54 | - | 125,987 |
| Oct 18, 2024 | 34.80 | 35.94 | 34.68 | 35.80 | 35.54 | 3.74% | 220,411 |
| Oct 17, 2024 | 34.41 | 34.84 | 34.28 | 34.51 | 34.26 | 1.16% | 85,861 |
| Oct 16, 2024 | 34.25 | 34.58 | 34.01 | 34.12 | 33.87 | 0.87% | 165,168 |
| Oct 15, 2024 | 33.44 | 33.82 | 33.30 | 33.82 | 33.58 | 1.26% | 36,998 |
| Oct 14, 2024 | 33.17 | 33.47 | 33.06 | 33.40 | 33.16 | 0.21% | 76,775 |
| Oct 11, 2024 | 33.36 | 33.65 | 33.25 | 33.33 | 33.09 | 0.79% | 98,934 |
| Oct 10, 2024 | 32.32 | 33.17 | 32.23 | 33.07 | 32.83 | 2.93% | 5,538,882 |
| Oct 9, 2024 | 31.96 | 32.13 | 31.65 | 32.13 | 31.90 | -0.53% | 119,320 |
| Oct 8, 2024 | 32.22 | 32.35 | 31.90 | 32.30 | 32.07 | -0.40% | 140,947 |
| Oct 7, 2024 | 32.70 | 32.70 | 32.26 | 32.43 | 32.20 | -1.52% | 166,075 |
| Oct 4, 2024 | 32.91 | 33.30 | 32.79 | 32.93 | 32.69 | -0.09% | 151,853 |
| Oct 3, 2024 | 33.13 | 33.24 | 32.77 | 32.96 | 32.72 | -1.99% | 99,387 |
| Oct 2, 2024 | 33.66 | 33.93 | 33.40 | 33.63 | 33.39 | -0.09% | 545,159 |
| Oct 1, 2024 | 33.49 | 33.94 | 33.22 | 33.66 | 33.42 | 1.97% | 133,920 |
| Sep 30, 2024 | 33.36 | 33.42 | 32.70 | 33.01 | 32.77 | -1.79% | 96,809 |
| Sep 27, 2024 | 34.47 | 34.61 | 33.50 | 33.61 | 33.37 | -3.06% | 873,408 |