iShares MSCI Global Gold Miners ETF (RING)

RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.16	43.16	42.12	42.50	42.50	-3.93%	724,847
Jun 26, 2025	43.63	44.24	43.59	44.24	44.24	1.61%	241,014
Jun 25, 2025	42.99	43.77	42.70	43.54	43.54	0.14%	110,973
Jun 24, 2025	43.51	43.77	42.54	43.48	43.48	-2.20%	248,690
Jun 23, 2025	43.99	45.10	43.85	44.46	44.46	1.53%	263,969
Jun 20, 2025	44.17	44.68	43.71	43.79	43.79	-1.42%	232,814
Jun 18, 2025	44.68	44.87	44.21	44.42	44.42	-0.67%	1,380,912
Jun 17, 2025	45.00	45.00	44.39	44.72	44.72	-0.16%	102,903
Jun 16, 2025	44.79	45.25	44.68	44.79	44.79	-1.82%	213,974
Jun 13, 2025	45.45	45.87	45.16	45.62	45.38	1.60%	199,519
Jun 12, 2025	44.28	45.12	44.28	44.90	44.66	3.24%	134,152
Jun 11, 2025	43.19	43.50	42.93	43.49	43.26	1.16%	198,665
Jun 10, 2025	43.94	43.94	42.73	42.99	42.76	-1.53%	194,906
Jun 9, 2025	43.49	43.83	43.05	43.66	43.43	0.78%	227,176
Jun 6, 2025	44.58	44.58	43.21	43.32	43.09	-2.80%	163,740
Jun 5, 2025	45.29	45.85	44.30	44.57	44.33	-0.11%	290,799
Jun 4, 2025	44.65	44.82	44.37	44.62	44.38	0.36%	112,960
Jun 3, 2025	44.41	44.55	43.92	44.46	44.23	-1.05%	439,909
Jun 2, 2025	43.37	44.98	43.32	44.93	44.69	6.19%	442,915
May 30, 2025	41.80	42.33	41.59	42.31	42.09	0.57%	81,618
May 29, 2025	42.45	42.55	41.90	42.07	41.85	-0.24%	115,336
May 28, 2025	41.87	42.21	41.78	42.17	41.95	1.01%	132,843
May 27, 2025	41.51	42.18	41.34	41.75	41.53	-1.74%	233,038
May 23, 2025	42.20	42.60	41.90	42.49	42.27	2.82%	168,704
May 22, 2025	41.59	41.66	40.98	41.33	41.11	-0.54%	297,230
May 21, 2025	41.38	41.69	41.08	41.55	41.33	1.59%	440,991
May 20, 2025	39.65	40.90	39.62	40.90	40.68	3.23%	148,847
May 19, 2025	39.29	39.71	39.03	39.62	39.41	2.11%	463,897
May 16, 2025	38.13	38.89	37.88	38.80	38.60	-0.26%	137,911
May 15, 2025	38.37	38.90	38.16	38.90	38.69	2.10%	1,156,778
May 14, 2025	38.21	38.24	37.79	38.10	37.90	-2.31%	381,068
May 13, 2025	38.98	39.10	38.65	39.00	38.79	-0.13%	365,163
May 12, 2025	40.37	40.37	38.81	39.05	38.84	-7.75%	873,164
May 9, 2025	41.80	42.44	41.21	42.33	42.11	3.09%	140,073
May 8, 2025	42.00	42.00	40.94	41.06	40.84	-2.10%	126,318
May 7, 2025	41.63	42.32	41.20	41.94	41.72	-1.53%	211,861
May 6, 2025	41.60	42.59	41.40	42.59	42.37	4.52%	286,192
May 5, 2025	40.66	40.80	40.17	40.75	40.53	3.61%	172,576
May 2, 2025	39.75	40.04	39.00	39.33	39.12	-0.10%	322,814
May 1, 2025	40.01	40.01	39.07	39.37	39.16	-3.65%	538,288
Apr 30, 2025	40.26	40.99	40.21	40.86	40.64	0.86%	342,130
Apr 29, 2025	40.77	41.08	40.41	40.51	40.30	-1.65%	435,556
Apr 28, 2025	40.50	41.24	40.38	41.19	40.97	0.83%	201,331
Apr 25, 2025	40.52	40.95	40.24	40.85	40.63	-1.76%	201,241
Apr 24, 2025	41.36	41.69	40.84	41.58	41.36	2.04%	221,051
Apr 23, 2025	40.31	41.12	39.76	40.75	40.53	-3.46%	737,639
Apr 22, 2025	43.79	43.79	42.00	42.21	41.99	-2.22%	871,742
Apr 21, 2025	44.10	44.40	42.63	43.17	42.94	1.27%	510,118
Apr 17, 2025	43.29	43.29	42.31	42.63	42.40	-1.80%	641,113
Apr 16, 2025	44.01	44.32	43.00	43.41	43.18	2.55%	817,594

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.