ISHARES MSCI GLOBAL GOLD MINERS ETF (NY: RING)
8.098 USD  -0.052 (-0.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 8.140 8.140 8.060 8.098 38,728 -0.05(-0.64%)
May 20, 2015 8.170 8.240 8.150 8.150 33,546 +0.02(+0.25%)
May 19, 2015 8.330 8.330 8.130 8.130 148,847 -0.27(-3.21%)
May 18, 2015 8.560 8.560 8.400 8.400 145,171 -0.08(-0.94%)
May 15, 2015 8.430 8.550 8.393 8.480 34,310 +0.02(+0.24%)
May 14, 2015 8.550 8.660 8.450 8.460 69,499 +0.02(+0.24%)
May 13, 2015 8.340 8.500 8.340 8.440 44,915 +0.20(+2.45%)
May 12, 2015 8.160 8.260 8.120 8.238 15,727 +0.14(+1.70%)
May 11, 2015 8.130 8.170 8.060 8.100 150,993 -0.00(-0.00%)
May 08, 2015 8.100 8.130 7.970 8.100 25,239 +0.08(+1.00%)
May 07, 2015 7.970 8.020 7.850 8.020 154,570 -0.03(-0.37%)
May 06, 2015 8.260 8.260 8.030 8.050 105,728 -0.20(-2.43%)
May 05, 2015 8.340 8.420 8.200 8.250 97,783 -0.07(-0.84%)
May 04, 2015 8.460 8.460 8.290 8.320 38,368 +0.05(+0.60%)
May 01, 2015 8.290 8.290 8.190 8.270 53,373 +0.01(+0.12%)
Apr 30, 2015 8.280 8.300 8.200 8.260 58,568 -0.27(-3.17%)
Apr 29, 2015 8.500 8.620 8.430 8.530 97,090 +0.04(+0.47%)
Apr 28, 2015 8.260 8.490 8.230 8.490 31,184 +0.32(+3.92%)
Apr 27, 2015 8.030 8.310 8.030 8.170 173,093 +0.18(+2.25%)
Apr 24, 2015 8.080 8.100 7.975 7.990 126,049 -0.10(-1.24%)
Apr 23, 2015 7.900 8.140 7.900 8.090 89,646 +0.15(+1.89%)
Apr 22, 2015 8.140 8.170 7.910 7.940 91,414 -0.23(-2.82%)
Apr 21, 2015 8.130 8.190 8.080 8.170 44,684 +0.04(+0.49%)
Apr 20, 2015 8.040 8.140 8.000 8.130 46,577 +0.05(+0.62%)
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%)
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