iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
66.85
-4.00 (-5.65%)
At close: Oct 30, 2026, 4:00 PM EDT
66.98
+0.13 (0.19%)
After-hours: Oct 30, 2026, 7:59 PM EDT
RING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 68.05 | 68.19 | 65.64 | 66.85 | 66.85 | -5.65% | 539,724 |
| Oct 29, 2026 | 71.46 | 71.47 | 70.35 | 70.85 | 70.85 | -3.15% | 119,475 |
| Oct 28, 2026 | 72.38 | 73.20 | 71.58 | 73.16 | 73.16 | 1.04% | 414,242 |
| Oct 27, 2026 | 70.80 | 72.47 | 70.44 | 72.40 | 72.40 | 2.78% | 254,260 |
| Oct 26, 2026 | 70.16 | 70.67 | 68.64 | 70.44 | 70.44 | 1.21% | 692,641 |
| Oct 23, 2026 | 70.54 | 71.15 | 68.60 | 69.60 | 69.60 | -2.55% | 1,451,449 |
| Oct 22, 2026 | 73.11 | 73.11 | 70.80 | 71.42 | 71.42 | -5.55% | 298,051 |
| Oct 21, 2026 | 76.18 | 76.18 | 74.61 | 75.62 | 75.62 | 0.27% | 323,091 |
| Oct 20, 2026 | 75.07 | 77.22 | 74.34 | 75.42 | 75.42 | -0.63% | 224,527 |
| Oct 19, 2026 | 76.47 | 76.90 | 75.83 | 75.90 | 75.90 | -1.15% | 141,326 |
| Oct 16, 2026 | 76.04 | 78.08 | 75.86 | 76.78 | 76.78 | 0.96% | 162,036 |
| Oct 15, 2026 | 73.96 | 76.09 | 73.27 | 76.05 | 76.05 | 4.68% | 283,316 |
| Oct 14, 2026 | 74.16 | 74.57 | 71.77 | 72.65 | 72.65 | -4.51% | 277,733 |
| Oct 13, 2026 | 77.89 | 77.93 | 75.32 | 76.08 | 76.08 | -1.61% | 365,790 |
| Oct 12, 2026 | 77.25 | 77.53 | 76.89 | 77.32 | 77.32 | -0.93% | 109,144 |
| Oct 9, 2026 | 77.42 | 78.37 | 77.21 | 78.05 | 78.05 | 2.85% | 343,544 |
| Oct 8, 2026 | 74.53 | 76.11 | 74.53 | 75.89 | 75.89 | 1.73% | 264,917 |
| Oct 7, 2026 | 74.37 | 75.46 | 73.60 | 74.60 | 74.60 | -3.27% | 322,959 |
| Oct 6, 2026 | 76.68 | 77.77 | 75.67 | 77.12 | 77.12 | 0.93% | 835,223 |
| Oct 5, 2026 | 76.66 | 76.98 | 75.04 | 76.41 | 76.41 | -0.37% | 221,800 |
| Oct 2, 2026 | 76.89 | 77.45 | 75.61 | 76.69 | 76.69 | 1.00% | 228,767 |
| Oct 1, 2026 | 76.60 | 76.85 | 75.69 | 75.93 | 75.93 | -0.89% | 493,682 |
| Sep 30, 2026 | 78.05 | 78.23 | 76.59 | 76.61 | 76.61 | -1.48% | 378,045 |
| Sep 29, 2026 | 77.65 | 78.02 | 76.77 | 77.76 | 77.76 | 1.29% | 349,023 |
| Sep 28, 2026 | 76.90 | 78.08 | 76.12 | 76.77 | 76.77 | -5.63% | 254,625 |
| Sep 25, 2026 | 81.03 | 81.58 | 80.00 | 81.35 | 81.35 | 0.94% | 155,589 |
| Sep 24, 2026 | 81.27 | 81.27 | 79.42 | 80.59 | 80.59 | -1.60% | 329,005 |
| Sep 23, 2026 | 83.36 | 83.36 | 81.36 | 81.90 | 81.90 | -4.59% | 399,165 |
| Sep 22, 2026 | 82.90 | 86.26 | 82.90 | 85.84 | 85.84 | 3.35% | 308,307 |
| Sep 21, 2026 | 84.16 | 84.27 | 82.27 | 83.06 | 83.06 | -1.22% | 513,499 |
| Sep 18, 2026 | 84.31 | 84.51 | 82.88 | 84.09 | 84.09 | -0.31% | 533,078 |
| Sep 17, 2026 | 84.35 | 85.12 | 83.23 | 84.35 | 84.35 | 3.40% | 799,018 |
| Sep 16, 2026 | 84.48 | 84.48 | 80.39 | 81.58 | 81.58 | -1.26% | 1,706,681 |
| Sep 15, 2026 | 83.15 | 83.28 | 81.50 | 82.62 | 82.62 | -0.36% | 870,516 |
| Sep 14, 2026 | 82.80 | 83.69 | 81.73 | 82.92 | 82.92 | -2.98% | 624,266 |
| Sep 11, 2026 | 86.57 | 87.13 | 84.89 | 85.47 | 85.47 | 1.08% | 675,252 |
| Sep 10, 2026 | 84.83 | 85.68 | 84.00 | 84.56 | 84.56 | -3.11% | 398,048 |
| Sep 9, 2026 | 88.08 | 89.08 | 86.81 | 87.27 | 87.27 | 1.01% | 304,157 |
| Sep 8, 2026 | 86.90 | 88.02 | 85.33 | 86.40 | 86.40 | -1.14% | 231,024 |
| Sep 4, 2026 | 86.90 | 88.18 | 86.40 | 87.40 | 87.40 | -1.90% | 1,122,834 |
| Sep 3, 2026 | 88.27 | 89.27 | 86.87 | 89.09 | 89.09 | 4.17% | 664,746 |
| Sep 2, 2026 | 84.88 | 86.60 | 84.34 | 85.52 | 85.52 | 2.89% | 2,756,229 |
| Sep 1, 2026 | 83.46 | 86.08 | 82.96 | 83.12 | 83.12 | -3.93% | 921,532 |
| Aug 31, 2026 | 87.28 | 87.54 | 85.05 | 86.52 | 86.52 | -1.07% | 437,769 |
| Aug 28, 2026 | 91.39 | 91.64 | 86.67 | 87.46 | 87.46 | -3.89% | 716,883 |
| Aug 27, 2026 | 89.96 | 91.37 | 89.28 | 91.00 | 91.00 | 0.72% | 768,424 |
| Aug 26, 2026 | 91.42 | 91.90 | 90.19 | 90.35 | 90.35 | -3.03% | 449,837 |
| Aug 25, 2026 | 90.02 | 93.26 | 89.71 | 93.17 | 93.17 | 2.12% | 514,578 |
| Aug 24, 2026 | 91.58 | 92.22 | 89.60 | 91.24 | 91.24 | 0.43% | 1,065,342 |
| Aug 21, 2026 | 90.30 | 91.12 | 89.65 | 90.85 | 90.85 | 3.57% | 1,231,007 |