ISHARES MSCI GLOBAL GOLD MINERS ETF (NY: RING)
9.340 USD  +0.330 (+3.66%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 9.040 9.350 9.040 9.340 147,307 +0.33(+3.66%)
Jan 26, 2015 8.800 9.020 8.630 9.010 104,079 +0.12(+1.35%)
Jan 23, 2015 9.100 9.110 8.820 8.890 122,379 -0.26(-2.84%)
Jan 22, 2015 9.260 9.380 9.130 9.150 101,863 -0.04(-0.46%)
Jan 21, 2015 9.470 9.470 9.040 9.192 103,141 -0.10(-1.05%)
Jan 20, 2015 9.360 9.400 9.200 9.290 195,516 +0.27(+2.99%)
Jan 16, 2015 8.900 9.200 8.860 9.020 433,366 +0.29(+3.32%)
Jan 15, 2015 8.760 8.730 87,519 +0.57(+6.92%)
Jan 14, 2015 8.310 8.430 8.030 8.165 109,772 -0.07(-0.79%)
Jan 13, 2015 8.230 57,619 -0.49(-5.62%)
Jan 12, 2015 8.340 8.790 8.340 8.720 100,675 +0.36(+4.28%)
Jan 09, 2015 8.120 8.362 8.120 8.362 56,539 +0.37(+4.65%)
Jan 08, 2015 8.150 8.290 7.970 7.990 143,910 -0.09(-1.11%)
Jan 07, 2015 8.230 8.300 8.000 8.080 97,987 -0.23(-2.77%)
Jan 06, 2015 7.820 8.340 7.820 8.310 133,250 +0.54(+6.95%)
Jan 05, 2015 7.660 7.770 7.580 7.770 87,031 +0.14(+1.83%)
Jan 02, 2015 7.350 7.650 7.320 7.630 97,365 +0.18(+2.42%)
Dec 31, 2014 7.450 7.450 7.450 0 -0.05(-0.67%)
Dec 30, 2014 7.280 7.590 7.280 7.500 202,762 +0.22(+3.02%)
Dec 29, 2014 7.420 7.420 7.120 7.280 128,661 -0.10(-1.36%)
Dec 26, 2014 7.250 7.450 7.150 7.380 146,388 +0.19(+2.68%)
Dec 24, 2014 7.187 7.187 7.187 0 +0.25(+3.56%)
Dec 23, 2014 7.080 7.290 6.940 6.940 393,350 -0.09(-1.28%)
Dec 22, 2014 7.500 7.500 7.010 7.030 225,863 -0.41(-5.51%)
Dec 19, 2014 7.570 7.600 7.410 7.440 134,944 -0.10(-1.33%)
Dec 18, 2014 7.300 7.550 7.250 7.540 221,820 +0.34(+4.72%)
Dec 17, 2014 6.980 7.260 6.930 7.200 128,903 +0.29(+4.18%)
Dec 16, 2014 6.900 6.911 153,202 -0.10(-1.41%)
Dec 15, 2014 7.390 7.490 7.006 7.010 96,664 -0.48(-6.41%)
Dec 12, 2014 7.650 7.685 7.380 7.490 182,519 -0.25(-3.23%)
Dec 11, 2014 7.730 7.830 7.590 7.740 87,749 -0.04(-0.51%)
Dec 10, 2014 7.994 8.100 7.740 7.780 78,270 -0.16(-2.02%)
Dec 09, 2014 7.850 8.120 7.780 7.940 128,099 +0.26(+3.39%)
Dec 08, 2014 7.630 7.780 7.410 7.680 384,508 +0.12(+1.59%)
Dec 05, 2014 7.760 7.760 7.550 7.560 83,185 -0.20(-2.58%)
Dec 04, 2014 7.890 8.015 7.750 7.760 30,749 -0.18(-2.27%)
Dec 03, 2014 7.840 8.050 7.840 7.940 103,897 +0.14(+1.79%)
Dec 02, 2014 7.870 7.980 7.700 7.800 141,155 -0.22(-2.74%)
Dec 01, 2014 7.720 8.050 7.630 8.020 68,722 +0.42(+5.53%)
Nov 28, 2014 7.920 7.920 7.430 7.600 131,741 -0.50(-6.17%)
Nov 26, 2014 8.100 8.100 8.100 0 -0.14(-1.70%)
Nov 25, 2014 8.000 8.240 8.000 8.240 32,453 +0.26(+3.26%)
Nov 24, 2014 8.070 8.130 7.930 7.980 57,957 -0.08(-0.99%)
Nov 21, 2014 8.190 8.210 7.980 8.060 231,147 +0.06(+0.75%)
Nov 20, 2014 7.940 8.070 7.840 8.000 43,171 +0.14(+1.78%)
Nov 19, 2014 8.220 8.220 7.820 7.860 137,849 -0.36(-4.38%)
Nov 18, 2014 7.920 8.230 7.920 8.220 81,658 +0.38(+4.85%)
Nov 17, 2014 7.720 7.870 7.630 7.840 180,288 +0.10(+1.29%)
Nov 14, 2014 7.160 7.750 7.160 7.740 120,053 +0.49(+6.76%)
Nov 13, 2014 7.420 7.526 7.250 7.250 44,047 -0.12(-1.63%)
Nov 12, 2014 7.500 7.570 7.250 7.370 125,394 -0.07(-0.94%)
Nov 11, 2014 7.190 7.530 7.190 7.440 172,631 +0.29(+4.06%)
Nov 10, 2014 7.560 7.560 7.100 7.150 63,384 -0.41(-5.38%)
Nov 07, 2014 7.150 7.580 7.150 7.557 527,243 +0.48(+6.73%)
Nov 06, 2014 6.880 7.190 6.840 7.080 128,099 +0.24(+3.51%)
Nov 05, 2014 7.000 7.090 6.800 6.840 165,305 -0.26(-3.66%)
Nov 04, 2014 7.360 7.360 7.082 7.100 156,275 -0.28(-3.79%)
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