iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
83.13
-0.32 (-0.38%)
At close: Jan 16, 2026, 4:00 PM EST
83.36
+0.23 (0.28%)
After-hours: Jan 16, 2026, 7:29 PM EST
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 83.01 | 83.40 | 81.10 | 83.13 | 83.13 | -0.38% | 343,212 |
| Jan 15, 2026 | 82.66 | 84.00 | 82.02 | 83.45 | 83.45 | 0.14% | 253,755 |
| Jan 14, 2026 | 84.59 | 84.59 | 82.05 | 83.33 | 83.33 | 0.39% | 667,317 |
| Jan 13, 2026 | 83.47 | 84.35 | 82.81 | 83.01 | 83.01 | 0.81% | 380,667 |
| Jan 12, 2026 | 81.74 | 83.20 | 81.71 | 82.34 | 82.34 | 3.60% | 747,808 |
| Jan 9, 2026 | 78.84 | 79.83 | 78.33 | 79.48 | 79.48 | 1.29% | 312,522 |
| Jan 8, 2026 | 76.64 | 78.58 | 76.32 | 78.47 | 78.47 | 0.29% | 200,230 |
| Jan 7, 2026 | 77.05 | 78.33 | 75.73 | 78.24 | 78.24 | -1.15% | 381,168 |
| Jan 6, 2026 | 76.84 | 79.18 | 76.70 | 79.15 | 79.15 | 4.08% | 467,645 |
| Jan 5, 2026 | 75.20 | 77.82 | 75.12 | 76.05 | 76.05 | 3.38% | 490,436 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.61 | 73.56 | 73.56 | -0.11% | 821,505 |
| Dec 31, 2025 | 74.32 | 75.22 | 73.64 | 73.64 | 73.64 | -1.59% | 262,822 |
| Dec 30, 2025 | 75.33 | 75.62 | 74.25 | 74.83 | 74.83 | 1.85% | 368,059 |
| Dec 29, 2025 | 74.76 | 75.01 | 72.66 | 73.47 | 73.47 | -6.55% | 541,891 |
| Dec 26, 2025 | 78.04 | 78.70 | 77.13 | 78.62 | 78.62 | 2.04% | 294,105 |
| Dec 24, 2025 | 77.34 | 77.43 | 75.87 | 77.05 | 77.05 | -0.58% | 176,261 |
| Dec 23, 2025 | 77.84 | 77.84 | 76.26 | 77.50 | 77.50 | 0.04% | 323,635 |
| Dec 22, 2025 | 76.82 | 78.05 | 76.46 | 77.47 | 77.47 | 3.65% | 408,582 |
| 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 |