iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
49.32
-0.21 (-0.42%)
At close: Aug 13, 2025, 4:00 PM
49.70
+0.38 (0.77%)
Pre-market: Aug 14, 2025, 8:00 AM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.93 | 49.98 | 49.10 | 49.32 | 49.32 | -0.42% | 159,150 |
| Aug 12, 2025 | 49.43 | 49.57 | 48.85 | 49.53 | 49.53 | 0.86% | 203,633 |
| Aug 11, 2025 | 48.33 | 49.30 | 48.00 | 49.11 | 49.11 | -0.87% | 337,662 |
| Aug 8, 2025 | 49.89 | 50.18 | 49.22 | 49.54 | 49.54 | 0.24% | 217,956 |
| Aug 7, 2025 | 49.61 | 49.88 | 49.12 | 49.42 | 49.42 | 1.04% | 275,980 |
| Aug 6, 2025 | 48.16 | 48.99 | 48.16 | 48.91 | 48.91 | 1.79% | 367,723 |
| Aug 5, 2025 | 46.45 | 48.15 | 46.44 | 48.05 | 48.05 | 2.96% | 246,497 |
| Aug 4, 2025 | 45.35 | 46.67 | 45.29 | 46.67 | 46.67 | 4.95% | 260,832 |
| Aug 1, 2025 | 44.77 | 44.99 | 44.03 | 44.47 | 44.47 | 1.72% | 362,738 |
| Jul 31, 2025 | 43.92 | 44.32 | 43.50 | 43.72 | 43.72 | -0.32% | 198,071 |
| Jul 30, 2025 | 44.59 | 44.98 | 43.70 | 43.86 | 43.86 | -2.68% | 507,744 |
| Jul 29, 2025 | 44.71 | 45.15 | 44.51 | 45.07 | 45.07 | 1.14% | 351,614 |
| Jul 28, 2025 | 45.23 | 45.23 | 44.08 | 44.56 | 44.56 | -2.26% | 165,331 |
| Jul 25, 2025 | 44.89 | 45.68 | 44.85 | 45.59 | 45.59 | 1.02% | 128,367 |
| Jul 24, 2025 | 45.02 | 45.48 | 44.46 | 45.13 | 45.13 | -1.03% | 74,215 |
| Jul 23, 2025 | 45.88 | 46.17 | 45.42 | 45.60 | 45.60 | -1.21% | 474,728 |
| Jul 22, 2025 | 45.24 | 46.29 | 45.14 | 46.16 | 46.16 | 3.08% | 585,338 |
| Jul 21, 2025 | 43.97 | 45.08 | 43.97 | 44.78 | 44.78 | 3.90% | 230,977 |
| Jul 18, 2025 | 43.63 | 43.68 | 43.06 | 43.10 | 43.10 | -0.25% | 74,268 |
| Jul 17, 2025 | 43.02 | 43.32 | 42.51 | 43.21 | 43.21 | -0.94% | 109,392 |
| Jul 16, 2025 | 43.55 | 43.99 | 42.92 | 43.62 | 43.62 | 0.25% | 495,144 |
| Jul 15, 2025 | 44.39 | 44.39 | 42.79 | 43.51 | 43.51 | -1.81% | 158,630 |
| Jul 14, 2025 | 44.35 | 44.93 | 44.25 | 44.31 | 44.31 | 0.36% | 131,795 |
| Jul 11, 2025 | 44.03 | 44.34 | 43.80 | 44.15 | 44.15 | 0.82% | 137,347 |
| Jul 10, 2025 | 43.63 | 43.79 | 43.05 | 43.79 | 43.79 | 0.60% | 119,933 |
| Jul 9, 2025 | 42.94 | 43.67 | 42.71 | 43.53 | 43.53 | 1.33% | 264,262 |
| Jul 8, 2025 | 44.92 | 44.92 | 42.63 | 42.96 | 42.96 | -4.60% | 294,670 |
| Jul 7, 2025 | 44.11 | 45.05 | 43.50 | 45.03 | 45.03 | 1.03% | 306,930 |
| Jul 3, 2025 | 44.13 | 44.64 | 44.02 | 44.57 | 44.57 | 0.59% | 204,819 |
| Jul 2, 2025 | 44.11 | 44.39 | 43.61 | 44.31 | 44.31 | 1.16% | 124,428 |
| Jul 1, 2025 | 44.50 | 44.62 | 43.73 | 43.80 | 43.80 | 0.05% | 343,465 |
| Jun 30, 2025 | 42.73 | 43.84 | 42.64 | 43.78 | 43.78 | 3.01% | 491,146 |
| Jun 27, 2025 | 43.16 | 43.16 | 42.12 | 42.50 | 42.50 | -3.93% | 724,867 |
| 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 |