ISHARES MSCI GLOBAL GOLD MINERS ETF (NY: RING)
7.560 USD  -0.638 (-7.78%)
Official Closing Price  /  Updated: 7:12 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2014 8.120 8.140 7.560 7.560 158,280 -0.64(-7.78%)
Oct 29, 2014 8.480 8.500 8.189 8.198 67,118 -0.29(-3.44%)
Oct 28, 2014 8.420 8.540 8.362 8.490 20,033 +0.11(+1.31%)
Oct 27, 2014 8.470 8.490 8.380 8.380 52,802 -0.21(-2.44%)
Oct 24, 2014 8.620 8.620 8.520 8.590 33,693 +0.04(+0.47%)
Oct 23, 2014 8.500 8.590 8.400 8.550 63,623 +0.00(+0.00%)
Oct 22, 2014 8.740 8.550 8.550 40,295 -0.22(-2.51%)
Oct 21, 2014 8.880 8.970 8.767 8.770 34,905 -0.03(-0.34%)
Oct 20, 2014 8.730 8.830 8.692 8.800 24,481 +0.11(+1.27%)
Oct 17, 2014 8.980 9.000 8.690 8.690 56,197 -0.21(-2.36%)
Oct 16, 2014 8.900 9.060 8.800 8.900 29,183 -0.03(-0.34%)
Oct 15, 2014 8.950 9.120 8.850 8.930 51,831 +0.00(+0.00%)
Oct 14, 2014 9.000 9.100 8.890 8.930 28,370 +0.01(+0.11%)
Oct 13, 2014 8.860 9.060 8.840 8.920 37,922 +0.19(+2.18%)
Oct 10, 2014 8.870 9.002 8.720 8.730 52,696 -0.15(-1.69%)
Oct 09, 2014 9.300 9.300 8.780 8.880 40,496 -0.39(-4.21%)
Oct 08, 2014 8.800 9.270 8.530 9.270 42,969 +0.59(+6.80%)
Oct 07, 2014 8.940 8.970 8.680 8.680 40,586 -0.28(-3.13%)
Oct 06, 2014 8.890 9.000 8.800 8.960 52,681 +0.21(+2.40%)
Oct 03, 2014 9.070 9.070 8.740 8.750 158,920 -0.43(-4.68%)
Oct 02, 2014 9.160 9.181 9.055 9.180 22,432 +0.11(+1.21%)
Oct 01, 2014 9.120 9.170 9.070 9.070 38,551 -0.04(-0.44%)
Sep 30, 2014 9.270 9.270 9.050 9.110 49,113 -0.15(-1.62%)
Sep 29, 2014 9.350 9.380 9.250 9.260 27,331 -0.05(-0.54%)
Sep 26, 2014 9.430 9.430 9.260 9.310 128,453 -0.12(-1.27%)
Sep 25, 2014 9.440 9.490 9.250 9.430 83,282 -0.01(-0.11%)
Sep 24, 2014 9.510 9.550 9.410 9.440 88,253 -0.07(-0.74%)
Sep 23, 2014 9.450 9.570 9.430 9.510 25,731 +0.13(+1.39%)
Sep 22, 2014 9.530 9.530 9.340 9.380 80,904 -0.21(-2.19%)
Sep 19, 2014 9.840 9.850 9.535 9.590 65,282 -0.23(-2.34%)
Sep 18, 2014 9.880 9.980 9.750 9.820 78,405 -0.04(-0.41%)
Sep 17, 2014 10.21 10.21 9.780 9.860 202,407 -0.28(-2.76%)
Sep 16, 2014 10.20 10.27 10.01 10.14 47,710 +0.00(+0.00%)
Sep 15, 2014 10.10 10.15 10.03 10.14 54,603 +0.04(+0.40%)
Sep 12, 2014 10.09 10.25 10.07 10.10 94,747 -0.13(-1.27%)
Sep 11, 2014 10.13 10.23 10.03 10.23 90,809 +0.05(+0.49%)
Sep 10, 2014 10.17 10.25 10.09 10.18 279,649 -0.12(-1.17%)
Sep 09, 2014 10.23 10.30 10.09 10.30 218,844 +0.06(+0.61%)
Sep 08, 2014 10.34 10.55 10.23 10.24 50,952 -0.17(-1.65%)
Sep 05, 2014 10.61 10.61 10.40 10.41 38,666 -0.19(-1.79%)
Sep 04, 2014 10.90 10.95 10.51 10.60 86,857 -0.28(-2.57%)
Sep 03, 2014 10.93 10.93 10.86 10.88 15,872 -0.03(-0.27%)
Sep 02, 2014 11.13 11.13 10.91 10.91 124,162 -0.30(-2.68%)
Aug 29, 2014 11.21 11.21 11.21 0 +0.06(+0.54%)
Aug 28, 2014 11.27 11.27 11.07 11.15 10,907 +0.15(+1.36%)
Aug 27, 2014 10.96 11.06 10.96 11.00 17,719 +0.01(+0.09%)
Aug 26, 2014 10.96 11.00 10.89 10.99 25,544 +0.15(+1.38%)
Aug 25, 2014 10.93 10.93 10.81 10.84 35,803 -0.09(-0.79%)
Aug 22, 2014 10.93 11.01 10.93 10.93 19,042 -0.01(-0.12%)
Aug 21, 2014 11.06 11.07 10.91 10.94 47,484 -0.28(-2.50%)
Aug 20, 2014 11.21 11.25 11.13 11.22 35,456 -0.02(-0.18%)
Aug 19, 2014 11.29 11.34 11.16 11.24 32,448 -0.10(-0.88%)
Aug 18, 2014 11.25 11.32 11.17 11.34 67,414 +0.03(+0.29%)
Aug 15, 2014 11.25 11.37 11.18 11.31 22,047 -0.07(-0.64%)
Aug 14, 2014 11.47 11.52 11.38 11.38 24,762 -0.06(-0.52%)
Aug 13, 2014 11.35 11.50 11.35 11.44 45,695 +0.07(+0.61%)
Aug 12, 2014 11.25 11.51 11.25 11.37 64,839 +0.15(+1.30%)
Aug 11, 2014 11.19 11.27 11.07 11.22 12,922 +0.08(+0.75%)
Aug 08, 2014 11.15 11.29 11.14 11.14 12,253 -0.04(-0.36%)
Aug 07, 2014 11.22 11.22 11.05 11.18 22,963 +0.05(+0.42%)
Aug 06, 2014 11.07 11.15 11.02 11.13 62,940 +0.18(+1.67%)
Aug 05, 2014 10.78 10.95 10.78 10.95 23,844 -0.04(-0.36%)
Aug 04, 2014 11.11 11.11 10.80 10.99 44,458 -0.05(-0.45%)
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