ISHARES MSCI GLOBAL GOLD MINERS ETF (NY: RING)
11.18 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 11.37 11.37 11.18 11.18 16,458 -0.12(-1.07%)
Jul 22, 2014 11.25 11.33 11.22 11.30 52,106 -0.01(-0.05%)
Jul 21, 2014 11.32 11.37 11.23 11.31 10,625 -0.01(-0.12%)
Jul 18, 2014 11.26 11.32 11.18 11.32 31,382 -0.05(-0.44%)
Jul 17, 2014 11.11 11.37 11.11 11.37 28,192 +0.28(+2.56%)
Jul 16, 2014 10.94 11.14 10.92 11.09 15,955 +0.19(+1.71%)
Jul 15, 2014 11.26 11.32 10.90 10.90 50,082 -0.27(-2.42%)
Jul 14, 2014 11.18 11.32 11.03 11.17 70,082 -0.25(-2.19%)
Jul 11, 2014 11.29 11.47 11.22 11.42 25,696 +0.16(+1.42%)
Jul 10, 2014 11.64 11.68 11.23 11.26 50,016 -0.16(-1.40%)
Jul 09, 2014 11.11 11.43 11.11 11.42 73,623 +0.33(+2.98%)
Jul 08, 2014 11.05 11.09 10.92 11.09 35,181 +0.11(+1.00%)
Jul 07, 2014 10.93 11.00 10.93 10.98 22,411 -0.09(-0.80%)
Jul 03, 2014 11.07 11.07 11.07 0 -0.04(-0.37%)
Jul 02, 2014 11.03 11.21 11.03 11.11 65,722 +0.05(+0.45%)
Jul 01, 2014 11.09 11.19 11.00 11.06 54,298 +0.00(+0.00%)
Jun 30, 2014 10.93 11.16 10.82 11.06 200,938 +0.10(+0.91%)
Jun 27, 2014 10.96 11.00 10.83 10.96 22,371 +0.09(+0.83%)
Jun 26, 2014 10.81 10.90 10.71 10.87 53,397 +0.06(+0.55%)
Jun 25, 2014 10.78 10.87 10.76 10.81 36,881 +0.01(+0.09%)
Jun 24, 2014 11.16 11.18 10.79 10.80 61,455 -0.26(-2.35%)
Jun 23, 2014 10.91 11.10 10.80 11.06 56,441 +0.14(+1.27%)
Jun 20, 2014 10.97 11.04 10.81 10.92 52,727 -0.08(-0.72%)
Jun 19, 2014 10.61 11.00 10.61 11.00 97,646 +0.53(+5.06%)
Jun 18, 2014 10.30 10.48 10.25 10.47 36,334 +0.20(+1.95%)
Jun 17, 2014 10.17 10.29 10.05 10.27 30,745 +0.04(+0.39%)
Jun 16, 2014 10.23 10.28 10.22 10.23 44,013 -0.02(-0.20%)
Jun 13, 2014 10.25 10.28 10.03 10.25 70,493 +0.02(+0.20%)
Jun 12, 2014 10.16 10.24 10.04 10.23 83,020 +0.24(+2.40%)
Jun 11, 2014 9.890 10.00 9.870 9.990 50,294 +0.16(+1.63%)
Jun 10, 2014 9.610 9.870 9.610 9.830 75,875 +0.18(+1.86%)
Jun 06, 2014 9.590 9.710 9.530 9.650 49,839 +0.00(+0.00%)
Jun 05, 2014 9.520 9.700 9.510 9.650 35,694 +0.11(+1.15%)
Jun 04, 2014 9.510 9.600 9.500 9.540 32,832 -0.00(-0.02%)
Jun 03, 2014 9.500 9.600 9.423 9.542 61,792 +0.00(+0.02%)
Jun 02, 2014 9.580 9.600 9.488 9.540 345,968 -0.05(-0.52%)
May 30, 2014 9.510 9.600 9.400 9.590 87,958 +0.10(+1.05%)
May 29, 2014 9.440 9.590 9.440 9.490 35,685 +0.05(+0.53%)
May 28, 2014 9.620 9.620 9.400 9.440 353,639 -0.18(-1.82%)
May 27, 2014 9.880 9.910 9.600 9.615 128,061 -0.36(-3.56%)
May 23, 2014 9.970 9.970 9.970 0 -0.07(-0.72%)
May 22, 2014 10.13 10.13 10.04 10.04 7,831 -0.02(-0.17%)
May 21, 2014 9.960 10.06 9.950 10.06 15,633 +0.05(+0.50%)
May 20, 2014 10.01 10.08 9.950 10.01 43,706 -0.01(-0.10%)
May 19, 2014 10.20 10.20 10.02 10.02 19,200 -0.01(-0.10%)
May 16, 2014 10.08 10.08 10.02 10.03 17,838 -0.08(-0.79%)
May 15, 2014 10.25 10.28 10.10 10.11 35,860 -0.23(-2.19%)
May 14, 2014 10.29 10.37 10.27 10.34 18,009 +0.14(+1.34%)
May 13, 2014 10.21 10.31 10.14 10.20 60,010 -0.02(-0.22%)
May 12, 2014 10.28 10.32 10.16 10.22 21,852 +0.06(+0.62%)
May 09, 2014 10.20 10.20 10.10 10.16 9,801 -0.01(-0.09%)
May 08, 2014 10.14 10.25 10.13 10.17 43,270 -0.03(-0.30%)
May 07, 2014 10.40 10.40 10.15 10.20 55,991 -0.20(-1.92%)
May 06, 2014 10.45 10.45 10.37 10.40 29,697 -0.02(-0.19%)
May 05, 2014 10.43 10.46 10.37 10.42 32,425 +0.10(+0.97%)
May 02, 2014 10.20 10.35 10.18 10.32 19,884 +0.12(+1.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here