iShares MSCI Global Gold Miners ETF (RING)

RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	44.58	44.58	43.21	43.32	43.32	-2.80%	163,740
Jun 5, 2025	45.29	45.85	44.30	44.57	44.57	-0.11%	290,799
Jun 4, 2025	44.65	44.82	44.37	44.62	44.62	0.36%	112,960
Jun 3, 2025	44.41	44.55	43.92	44.46	44.46	-1.05%	439,909
Jun 2, 2025	43.37	44.98	43.32	44.93	44.93	6.19%	442,915
May 30, 2025	41.80	42.33	41.59	42.31	42.31	0.57%	81,618
May 29, 2025	42.45	42.55	41.90	42.07	42.07	-0.24%	115,336
May 28, 2025	41.87	42.21	41.78	42.17	42.17	1.01%	132,843
May 27, 2025	41.51	42.18	41.34	41.75	41.75	-1.74%	233,038
May 23, 2025	42.20	42.60	41.90	42.49	42.49	2.82%	168,704
May 22, 2025	41.59	41.66	40.98	41.33	41.33	-0.54%	297,230
May 21, 2025	41.38	41.69	41.08	41.55	41.55	1.59%	440,991
May 20, 2025	39.65	40.90	39.62	40.90	40.90	3.23%	148,847
May 19, 2025	39.29	39.71	39.03	39.62	39.62	2.11%	463,897
May 16, 2025	38.13	38.89	37.88	38.80	38.80	-0.26%	137,911
May 15, 2025	38.37	38.90	38.16	38.90	38.90	2.10%	1,156,778
May 14, 2025	38.21	38.24	37.79	38.10	38.10	-2.31%	381,068
May 13, 2025	38.98	39.10	38.65	39.00	39.00	-0.13%	365,163
May 12, 2025	40.37	40.37	38.81	39.05	39.05	-7.75%	873,164
May 9, 2025	41.80	42.44	41.21	42.33	42.33	3.09%	140,073
May 8, 2025	42.00	42.00	40.94	41.06	41.06	-2.10%	126,318
May 7, 2025	41.63	42.32	41.20	41.94	41.94	-1.53%	211,861
May 6, 2025	41.60	42.59	41.40	42.59	42.59	4.52%	286,192
May 5, 2025	40.66	40.80	40.17	40.75	40.75	3.61%	172,576
May 2, 2025	39.75	40.04	39.00	39.33	39.33	-0.10%	322,814
May 1, 2025	40.01	40.01	39.07	39.37	39.37	-3.65%	538,288
Apr 30, 2025	40.26	40.99	40.21	40.86	40.86	0.86%	342,130
Apr 29, 2025	40.77	41.08	40.41	40.51	40.51	-1.65%	435,556
Apr 28, 2025	40.50	41.24	40.38	41.19	41.19	0.83%	201,331
Apr 25, 2025	40.52	40.95	40.24	40.85	40.85	-1.76%	201,241
Apr 24, 2025	41.36	41.69	40.84	41.58	41.58	2.04%	221,051
Apr 23, 2025	40.31	41.12	39.76	40.75	40.75	-3.46%	737,639
Apr 22, 2025	43.79	43.79	42.00	42.21	42.21	-2.22%	871,742
Apr 21, 2025	44.10	44.40	42.63	43.17	43.17	1.27%	510,118
Apr 17, 2025	43.29	43.29	42.31	42.63	42.63	-1.80%	641,113
Apr 16, 2025	44.01	44.32	43.00	43.41	43.41	2.55%	817,594
Apr 15, 2025	42.48	42.49	41.82	42.33	42.33	0.81%	419,874
Apr 14, 2025	41.79	42.17	40.31	41.99	41.99	0.48%	514,908
Apr 11, 2025	41.28	42.20	41.11	41.79	41.79	5.99%	906,491
Apr 10, 2025	38.07	39.90	38.02	39.43	39.43	4.53%	349,319
Apr 9, 2025	36.23	38.14	35.91	37.72	37.72	8.58%	692,078
Apr 8, 2025	36.14	36.30	34.40	34.74	34.74	0.06%	2,497,919
Apr 7, 2025	33.78	36.37	33.35	34.72	34.72	-0.17%	785,873
Apr 4, 2025	36.78	36.92	34.55	34.78	34.78	-9.05%	711,865
Apr 3, 2025	36.69	38.96	36.43	38.24	38.24	-0.10%	1,134,557
Apr 2, 2025	38.39	38.41	37.73	38.28	38.28	-0.13%	317,474
Apr 1, 2025	38.49	38.68	37.91	38.33	38.33	-0.08%	616,070
Mar 31, 2025	38.36	38.47	37.20	38.36	38.36	0.68%	451,881
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

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.