iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
63.79
+1.43 (2.29%)
At close: Sep 26, 2025, 4:00 PM EDT
63.72
-0.07 (-0.11%)
After-hours: Sep 26, 2025, 7:51 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.87 | 63.91 | 62.40 | 63.79 | 63.79 | 2.29% | 335,203 |
| Sep 25, 2025 | 61.86 | 62.56 | 61.63 | 62.36 | 62.36 | 0.81% | 638,696 |
| Sep 24, 2025 | 63.47 | 63.57 | 61.84 | 61.86 | 61.86 | -2.54% | 537,354 |
| Sep 23, 2025 | 64.05 | 64.50 | 63.14 | 63.47 | 63.47 | 0.14% | 718,420 |
| Sep 22, 2025 | 63.09 | 63.50 | 62.13 | 63.38 | 63.38 | 2.57% | 734,814 |
| Sep 19, 2025 | 58.86 | 61.98 | 58.84 | 61.79 | 61.79 | 5.44% | 564,970 |
| Sep 18, 2025 | 58.22 | 58.67 | 57.45 | 58.60 | 58.60 | 0.15% | 566,919 |
| Sep 17, 2025 | 58.08 | 59.63 | 57.70 | 58.51 | 58.51 | -0.54% | 735,906 |
| Sep 16, 2025 | 60.25 | 60.27 | 58.57 | 58.83 | 58.83 | -2.08% | 430,123 |
| Sep 15, 2025 | 59.29 | 60.26 | 58.98 | 60.08 | 60.08 | 1.14% | 399,510 |
| Sep 12, 2025 | 59.96 | 59.96 | 59.01 | 59.40 | 59.40 | -0.37% | 270,609 |
| Sep 11, 2025 | 58.86 | 59.62 | 58.43 | 59.62 | 59.62 | 1.29% | 385,459 |
| Sep 10, 2025 | 58.10 | 58.97 | 58.00 | 58.86 | 58.86 | 2.65% | 495,622 |
| Sep 9, 2025 | 58.20 | 58.30 | 57.19 | 57.34 | 57.34 | -0.55% | 378,222 |
| Sep 8, 2025 | 57.95 | 58.03 | 57.05 | 57.66 | 57.66 | 1.26% | 547,400 |
| Sep 5, 2025 | 56.57 | 57.34 | 56.12 | 56.94 | 56.94 | 3.11% | 449,207 |
| Sep 4, 2025 | 55.24 | 55.68 | 54.64 | 55.22 | 55.22 | -1.09% | 274,046 |
| Sep 3, 2025 | 56.47 | 56.47 | 55.37 | 55.83 | 55.83 | 0.58% | 2,116,492 |
| Sep 2, 2025 | 55.30 | 55.71 | 54.00 | 55.51 | 55.51 | 2.97% | 887,453 |
| Aug 29, 2025 | 52.30 | 54.01 | 52.29 | 53.91 | 53.91 | 3.18% | 290,670 |
| Aug 28, 2025 | 52.50 | 52.56 | 51.81 | 52.25 | 52.25 | -0.51% | 286,725 |
| Aug 27, 2025 | 52.27 | 52.58 | 51.72 | 52.52 | 52.52 | -0.17% | 250,133 |
| Aug 26, 2025 | 51.68 | 52.68 | 51.56 | 52.61 | 52.61 | 2.31% | 254,397 |
| Aug 25, 2025 | 51.40 | 51.76 | 51.29 | 51.42 | 51.42 | 0.45% | 167,254 |
| Aug 22, 2025 | 50.07 | 51.54 | 49.69 | 51.19 | 51.19 | 1.49% | 691,539 |
| Aug 21, 2025 | 49.60 | 50.71 | 49.59 | 50.44 | 50.44 | 1.73% | 192,347 |
| Aug 20, 2025 | 48.66 | 49.63 | 48.66 | 49.58 | 49.58 | 2.93% | 291,135 |
| Aug 19, 2025 | 49.40 | 49.47 | 48.14 | 48.17 | 48.17 | -2.88% | 265,735 |
| Aug 18, 2025 | 49.88 | 49.88 | 49.21 | 49.60 | 49.60 | -0.08% | 126,036 |
| Aug 15, 2025 | 49.36 | 49.84 | 48.81 | 49.64 | 49.64 | 1.20% | 230,050 |
| Aug 14, 2025 | 49.22 | 49.59 | 48.85 | 49.05 | 49.05 | -0.55% | 144,452 |
| 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 |