iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
88.99
+1.02 (1.16%)
At close: Mar 10, 2026, 4:00 PM EDT
88.90
-0.09 (-0.10%)
After-hours: Mar 10, 2026, 6:46 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 89.26 | 90.70 | 88.70 | 88.99 | 88.99 | 1.16% | 357,148 |
| Mar 9, 2026 | 84.91 | 88.10 | 82.74 | 87.97 | 87.97 | 0.88% | 419,774 |
| Mar 6, 2026 | 85.61 | 87.97 | 84.66 | 87.20 | 87.20 | -0.02% | 249,753 |
| Mar 5, 2026 | 89.48 | 89.48 | 85.57 | 87.22 | 87.22 | -4.24% | 718,230 |
| Mar 4, 2026 | 92.93 | 93.00 | 90.00 | 91.08 | 91.08 | 0.73% | 289,570 |
| Mar 3, 2026 | 92.84 | 92.84 | 88.22 | 90.42 | 90.42 | -8.71% | 1,179,202 |
| Mar 2, 2026 | 100.05 | 100.41 | 95.86 | 99.05 | 99.05 | -0.37% | 417,871 |
| Feb 27, 2026 | 98.54 | 99.61 | 98.17 | 99.42 | 99.42 | 1.93% | 542,592 |
| Feb 26, 2026 | 94.70 | 97.70 | 93.70 | 97.54 | 97.54 | 2.24% | 246,394 |
| Feb 25, 2026 | 96.08 | 96.94 | 95.05 | 95.40 | 95.40 | 0.16% | 225,402 |
| Feb 24, 2026 | 92.11 | 95.80 | 91.41 | 95.25 | 95.25 | 0.74% | 233,554 |
| Feb 23, 2026 | 92.42 | 94.82 | 92.36 | 94.55 | 94.55 | 3.78% | 501,135 |
| Feb 20, 2026 | 89.73 | 91.34 | 87.82 | 91.11 | 91.11 | 0.90% | 465,227 |
| Feb 19, 2026 | 87.99 | 90.30 | 87.56 | 90.30 | 90.30 | 1.80% | 290,926 |
| Feb 18, 2026 | 88.05 | 89.65 | 87.47 | 88.70 | 88.70 | 2.58% | 479,863 |
| Feb 17, 2026 | 86.21 | 87.19 | 84.11 | 86.47 | 86.47 | -3.20% | 301,034 |
| Feb 13, 2026 | 86.15 | 89.54 | 85.53 | 89.33 | 89.33 | 5.60% | 305,032 |
| Feb 12, 2026 | 89.85 | 90.64 | 84.51 | 84.59 | 84.59 | -6.59% | 360,246 |
| Feb 11, 2026 | 90.17 | 90.99 | 87.80 | 90.56 | 90.56 | 2.55% | 354,973 |
| Feb 10, 2026 | 87.51 | 88.85 | 87.13 | 88.31 | 88.31 | 0.58% | 212,247 |
| Feb 9, 2026 | 84.41 | 87.88 | 84.26 | 87.80 | 87.80 | 5.66% | 259,097 |
| Feb 6, 2026 | 81.09 | 83.49 | 81.09 | 83.10 | 83.10 | 5.47% | 333,422 |
| Feb 5, 2026 | 81.19 | 83.10 | 78.69 | 78.79 | 78.79 | -6.54% | 588,818 |
| Feb 4, 2026 | 86.61 | 86.61 | 81.19 | 84.30 | 84.30 | -0.11% | 527,729 |
| Feb 3, 2026 | 85.33 | 85.86 | 82.11 | 84.39 | 84.39 | 4.40% | 1,779,440 |
| Feb 2, 2026 | 80.16 | 83.05 | 79.26 | 80.83 | 80.83 | 0.09% | 669,913 |
| Jan 30, 2026 | 84.74 | 86.82 | 79.68 | 80.76 | 80.76 | -12.84% | 1,431,858 |
| Jan 29, 2026 | 98.00 | 98.00 | 90.17 | 92.66 | 92.66 | -4.12% | 1,552,472 |
| Jan 28, 2026 | 95.00 | 96.69 | 93.68 | 96.64 | 96.64 | 3.16% | 673,891 |
| Jan 27, 2026 | 92.34 | 93.72 | 89.37 | 93.68 | 93.68 | 1.69% | 585,196 |
| Jan 26, 2026 | 94.42 | 95.95 | 92.09 | 92.12 | 92.12 | 0.78% | 1,065,324 |
| Jan 23, 2026 | 90.38 | 91.86 | 89.51 | 91.41 | 91.41 | 1.88% | 480,798 |
| Jan 22, 2026 | 86.28 | 90.42 | 86.28 | 89.72 | 89.72 | 3.99% | 540,572 |
| Jan 21, 2026 | 89.65 | 89.65 | 85.74 | 86.28 | 86.28 | -1.47% | 974,107 |
| Jan 20, 2026 | 86.52 | 87.75 | 86.15 | 87.57 | 87.57 | 5.34% | 673,143 |
| Jan 16, 2026 | 83.01 | 83.40 | 81.10 | 83.13 | 83.13 | -0.38% | 343,495 |
| Jan 15, 2026 | 82.66 | 84.00 | 82.02 | 83.45 | 83.45 | 0.14% | 253,883 |
| Jan 14, 2026 | 84.59 | 84.59 | 82.05 | 83.33 | 83.33 | 0.39% | 667,863 |
| Jan 13, 2026 | 83.47 | 84.35 | 82.81 | 83.01 | 83.01 | 0.81% | 381,696 |
| Jan 12, 2026 | 81.74 | 83.20 | 81.71 | 82.34 | 82.34 | 3.60% | 749,212 |
| Jan 9, 2026 | 78.84 | 79.83 | 78.33 | 79.48 | 79.48 | 1.29% | 313,000 |
| Jan 8, 2026 | 76.64 | 78.58 | 76.32 | 78.47 | 78.47 | 0.29% | 201,203 |
| Jan 7, 2026 | 77.05 | 78.33 | 75.73 | 78.24 | 78.24 | -1.15% | 381,858 |
| Jan 6, 2026 | 76.84 | 79.18 | 76.70 | 79.15 | 79.15 | 4.08% | 468,586 |
| Jan 5, 2026 | 75.20 | 77.82 | 75.12 | 76.05 | 76.05 | 3.38% | 504,913 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.61 | 73.56 | 73.56 | -0.11% | 821,854 |
| Dec 31, 2025 | 74.32 | 75.22 | 73.64 | 73.64 | 73.64 | -1.59% | 263,471 |
| Dec 30, 2025 | 75.33 | 75.62 | 74.25 | 74.83 | 74.83 | 1.85% | 382,555 |
| Dec 29, 2025 | 74.76 | 75.01 | 72.66 | 73.47 | 73.47 | -6.55% | 542,542 |
| Dec 26, 2025 | 78.04 | 78.70 | 77.13 | 78.62 | 78.62 | 2.04% | 296,494 |