iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
39.05
-3.28 (-7.75%)
At close: May 12, 2025, 4:00 PM
39.65
+0.60 (1.54%)
After-hours: May 12, 2025, 5:52 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |