ISHS MSCI GGM (NY: RING)
10.62 USD  -0.34 (-3.10%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 11.02 11.02 10.57 10.62 397,203 -0.34(-3.10%)
May 02, 2016 11.38 11.38 10.82 10.96 1,721,307 -0.20(-1.79%)
Apr 29, 2016 10.74 11.16 10.60 11.16 458,238 +0.73(+7.00%)
Apr 28, 2016 10.07 10.48 9.732 10.43 324,826 +0.47(+4.72%)
Apr 27, 2016 9.850 9.970 9.640 9.960 102,823 +0.13(+1.32%)
Apr 26, 2016 9.700 9.850 9.595 9.830 97,921 +0.19(+1.97%)
Apr 25, 2016 9.710 9.777 9.570 9.640 108,320 -0.03(-0.31%)
Apr 22, 2016 9.840 9.990 9.570 9.670 161,472 -0.24(-2.42%)
Apr 21, 2016 9.970 10.01 9.760 9.910 112,776 +0.22(+2.27%)
Apr 20, 2016 10.00 10.13 9.638 9.690 244,941 -0.26(-2.63%)
Apr 19, 2016 9.850 10.03 9.810 9.952 339,779 +0.40(+4.21%)
Apr 18, 2016 9.790 9.790 9.440 9.550 82,780 +0.01(+0.05%)
Apr 15, 2016 9.340 9.600 9.260 9.545 103,958 +0.24(+2.63%)
Apr 14, 2016 9.610 9.670 9.160 9.300 426,715 -0.27(-2.82%)
Apr 13, 2016 9.800 9.821 9.560 9.570 303,112 -0.30(-3.04%)
Apr 12, 2016 9.960 9.960 9.680 9.870 606,617 +0.01(+0.10%)
Apr 11, 2016 9.500 9.870 9.490 9.860 290,314 +0.57(+6.14%)
Apr 08, 2016 8.960 9.330 8.960 9.290 281,868 +0.35(+3.91%)
Apr 07, 2016 8.730 8.980 8.730 8.940 340,208 +0.24(+2.76%)
Apr 06, 2016 8.630 8.700 8.520 8.700 95,870 +0.07(+0.81%)
Apr 05, 2016 8.580 8.680 8.410 8.630 84,762 +0.24(+2.86%)
Apr 04, 2016 8.640 8.640 8.390 8.390 92,630 -0.26(-3.01%)
Apr 01, 2016 8.350 8.660 8.285 8.650 93,114 +0.09(+1.05%)
Mar 31, 2016 8.720 8.790 8.560 8.560 60,392 -0.09(-1.04%)
Mar 30, 2016 8.660 8.730 8.490 8.650 111,489 -0.08(-0.92%)
Mar 29, 2016 8.320 8.790 8.265 8.730 785,271 +0.46(+5.56%)
Mar 28, 2016 8.360 8.390 8.120 8.270 92,344 -0.01(-0.12%)
Mar 24, 2016 8.280 8.280 8.280 0 +0.08(+0.98%)
Mar 23, 2016 8.740 8.740 8.180 8.200 347,104 -0.62(-7.03%)
Mar 22, 2016 8.840 8.990 8.730 8.820 126,513 +0.01(+0.11%)
Mar 21, 2016 8.870 8.880 8.730 8.810 132,405 +0.01(+0.11%)
Mar 18, 2016 8.760 8.950 8.760 8.800 118,740 +0.00(+0.00%)
Mar 17, 2016 9.100 9.240 8.770 8.800 325,766 -0.16(-1.79%)
Mar 16, 2016 8.380 8.970 8.190 8.960 577,941 +0.54(+6.41%)
Mar 15, 2016 8.240 8.420 8.130 8.420 74,783 +0.14(+1.69%)
Mar 14, 2016 8.600 8.690 8.260 8.280 158,091 -0.25(-2.93%)
Mar 11, 2016 8.770 8.800 8.500 8.530 142,966 -0.19(-2.18%)
Mar 10, 2016 8.460 8.750 8.460 8.720 333,158 +0.35(+4.18%)
Mar 09, 2016 8.260 8.450 8.030 8.370 121,000 +0.04(+0.48%)
Mar 08, 2016 8.850 8.850 8.310 8.330 841,742 -0.37(-4.25%)
Mar 07, 2016 8.560 8.850 8.500 8.700 611,545 +0.33(+3.94%)
Mar 04, 2016 8.530 8.890 8.330 8.370 416,129 -0.10(-1.18%)
Mar 03, 2016 8.110 8.530 8.110 8.470 417,755 +0.31(+3.80%)
Mar 02, 2016 7.890 8.190 7.850 8.160 145,185 +0.20(+2.51%)
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