iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
38.10
-0.07 (-0.18%)
At close: Mar 28, 2025, 4:00 PM
37.95
-0.15 (-0.38%)
Pre-market: Mar 31, 2025, 7:21 AM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 38.64 | 39.22 | 37.90 | 38.10 | 38.10 | -0.18% | 288,598 |
| Mar 27, 2025 | 37.67 | 38.22 | 37.50 | 38.17 | 38.17 | 2.28% | 275,849 |
| Mar 26, 2025 | 37.71 | 37.75 | 37.17 | 37.32 | 37.32 | -0.64% | 137,399 |
| Mar 25, 2025 | 37.38 | 37.95 | 37.38 | 37.56 | 37.56 | 2.01% | 186,372 |
| Mar 24, 2025 | 36.98 | 37.20 | 36.72 | 36.82 | 36.82 | -0.30% | 203,622 |
| Mar 21, 2025 | 37.05 | 37.08 | 36.50 | 36.93 | 36.93 | -1.76% | 178,997 |
| Mar 20, 2025 | 37.27 | 37.70 | 36.96 | 37.59 | 37.59 | -0.03% | 396,536 |
| Mar 19, 2025 | 37.35 | 37.72 | 37.10 | 37.60 | 37.60 | 0.67% | 993,300 |
| Mar 18, 2025 | 37.82 | 38.00 | 37.26 | 37.35 | 37.35 | 0.62% | 222,835 |
| Mar 17, 2025 | 36.34 | 37.14 | 36.34 | 37.12 | 37.12 | 2.57% | 346,884 |
| Mar 14, 2025 | 36.33 | 36.46 | 35.97 | 36.19 | 36.19 | 0.86% | 235,623 |
| Mar 13, 2025 | 35.00 | 36.15 | 34.97 | 35.88 | 35.88 | 3.25% | 240,646 |
| Mar 12, 2025 | 34.56 | 34.99 | 34.32 | 34.75 | 34.75 | 0.17% | 188,112 |
| Mar 11, 2025 | 33.88 | 34.87 | 33.55 | 34.69 | 34.69 | 3.46% | 153,736 |
| Mar 10, 2025 | 34.34 | 34.39 | 33.26 | 33.53 | 33.53 | -3.12% | 234,390 |
| Mar 7, 2025 | 34.38 | 35.18 | 34.05 | 34.61 | 34.61 | 0.99% | 225,591 |
| Mar 6, 2025 | 34.22 | 34.74 | 34.02 | 34.27 | 34.27 | -0.84% | 163,760 |
| Mar 5, 2025 | 33.33 | 34.58 | 33.33 | 34.56 | 34.56 | 3.81% | 635,198 |
| Mar 4, 2025 | 33.33 | 33.65 | 32.67 | 33.29 | 33.29 | 1.12% | 115,797 |
| Mar 3, 2025 | 33.47 | 33.85 | 32.72 | 32.92 | 32.92 | -0.06% | 614,452 |
| Feb 28, 2025 | 32.20 | 32.94 | 31.95 | 32.94 | 32.94 | 0.73% | 138,472 |
| Feb 27, 2025 | 33.43 | 33.52 | 32.68 | 32.70 | 32.70 | -3.80% | 302,397 |
| Feb 26, 2025 | 33.11 | 34.12 | 33.04 | 33.99 | 33.99 | 1.49% | 123,876 |
| Feb 25, 2025 | 33.89 | 33.90 | 32.83 | 33.49 | 33.49 | -1.73% | 188,145 |
| Feb 24, 2025 | 34.30 | 34.30 | 33.53 | 34.08 | 34.08 | 0.24% | 235,989 |
| Feb 21, 2025 | 35.01 | 35.01 | 33.96 | 34.00 | 34.00 | -3.68% | 1,185,470 |
| 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 |