ISHARES MSCI GLOBAL GOLD MINERS ETF (NY: RING)
8.080 USD  -0.010 (-0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 8.160 8.200 8.050 8.080 34,924 -0.01(-0.12%)
Apr 16, 2015 8.200 8.220 8.070 8.090 188,011 -0.07(-0.86%)
Apr 15, 2015 8.000 8.171 7.950 8.160 166,106 +0.23(+2.91%)
Apr 14, 2015 7.900 7.990 7.890 7.930 26,752 +0.08(+1.02%)
Apr 13, 2015 7.960 7.960 7.820 7.850 45,750 -0.12(-1.51%)
Apr 10, 2015 7.820 7.970 7.820 7.970 55,716 +0.25(+3.24%)
Apr 09, 2015 7.710 7.770 7.650 7.720 13,777 -0.05(-0.64%)
Apr 08, 2015 7.850 7.990 7.710 7.770 30,683 -0.09(-1.15%)
Apr 07, 2015 7.980 8.000 7.820 7.860 12,643 -0.13(-1.63%)
Apr 06, 2015 7.950 8.034 7.920 7.990 30,915 +0.24(+3.10%)
Apr 02, 2015 7.750 7.750 7.750 0 -0.04(-0.52%)
Apr 01, 2015 7.460 7.800 7.460 7.790 147,168 +0.39(+5.27%)
Mar 31, 2015 7.510 7.560 7.380 7.400 19,386 -0.10(-1.33%)
Mar 30, 2015 7.600 7.600 7.460 7.500 12,491 -0.18(-2.34%)
Mar 27, 2015 7.730 7.778 7.608 7.680 24,596 -0.05(-0.65%)
Mar 26, 2015 7.980 8.069 7.700 7.730 35,895 -0.14(-1.78%)
Mar 25, 2015 8.050 8.050 7.870 7.870 44,494 -0.10(-1.25%)
Mar 24, 2015 8.010 8.010 7.910 7.970 75,029 +0.02(+0.20%)
Mar 23, 2015 7.810 7.954 7.810 7.954 30,649 +0.17(+2.24%)
Mar 20, 2015 7.620 7.850 7.620 7.780 52,557 +0.21(+2.77%)
Mar 19, 2015 7.570 7.580 7.490 7.570 21,428 -0.01(-0.13%)
Mar 18, 2015 7.230 7.590 7.160 7.580 58,443 +0.36(+4.99%)
Mar 17, 2015 7.250 7.370 7.220 7.220 37,370 -0.11(-1.50%)
Mar 16, 2015 7.390 7.400 7.210 7.330 17,803 -0.02(-0.27%)
Mar 13, 2015 7.390 7.390 7.150 7.350 21,491 +0.04(+0.55%)
Mar 12, 2015 7.450 7.450 7.280 7.310 22,083 -0.06(-0.81%)
Mar 11, 2015 7.160 7.380 7.030 7.370 42,218 +0.21(+2.93%)
Mar 10, 2015 7.320 7.411 7.100 7.160 63,366 -0.17(-2.32%)
Mar 09, 2015 7.700 7.700 7.320 7.330 95,076 -0.33(-4.31%)
Mar 06, 2015 8.250 8.250 7.620 7.660 180,927 -0.59(-7.11%)
Mar 05, 2015 8.250 8.340 8.230 8.246 24,192 +0.02(+0.19%)
Mar 04, 2015 8.360 8.190 8.230 88,630 -0.14(-1.67%)
Mar 03, 2015 8.510 8.594 8.370 8.370 31,334 -0.14(-1.65%)
Mar 02, 2015 8.760 8.760 8.480 8.510 141,600 -0.26(-2.96%)
Feb 27, 2015 8.690 8.840 8.690 8.770 29,215 +0.16(+1.86%)
Feb 26, 2015 8.700 8.710 8.590 8.610 108,655 +0.07(+0.82%)
Feb 25, 2015 8.610 8.610 8.470 8.540 19,090 +0.14(+1.73%)
Feb 24, 2015 8.400 8.405 8.300 8.395 18,618 -0.03(-0.30%)
Feb 23, 2015 8.370 8.550 8.311 8.420 141,040 -0.01(-0.12%)
Feb 20, 2015 8.470 8.590 8.425 8.430 49,386 +0.03(+0.36%)
Feb 19, 2015 8.610 8.650 8.400 8.400 32,998 -0.22(-2.55%)
Feb 18, 2015 8.410 8.630 8.350 8.620 49,309 +0.20(+2.38%)
Feb 17, 2015 8.490 8.530 8.360 8.420 50,811 -0.30(-3.42%)
Feb 13, 2015 8.718 8.718 8.718 0 +0.08(+0.90%)
Feb 12, 2015 8.600 8.680 8.560 8.640 32,934 +0.10(+1.17%)
Feb 11, 2015 8.740 8.740 8.530 8.540 37,984 -0.16(-1.84%)
Feb 10, 2015 8.750 8.800 8.660 8.700 60,632 -0.17(-1.92%)
Feb 09, 2015 8.800 8.960 8.800 8.870 34,248 +0.10(+1.14%)
Feb 06, 2015 8.900 8.990 8.750 8.770 234,736 -0.45(-4.88%)
Feb 05, 2015 8.970 9.250 8.970 9.220 44,618 +0.16(+1.77%)
Feb 04, 2015 9.050 9.180 8.990 9.060 40,606 +0.06(+0.67%)
Feb 03, 2015 9.210 9.210 8.930 9.000 47,375 -0.17(-1.85%)
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