iShs MSCI GGM Shs  $11.30

down 0.00


22/7/2014 04:00 PM  |  NYSEARCA : RING
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
7/22/201411.2511.3311.2211.3052,106
7/21/201411.3211.3711.2311.3110,625
7/18/201411.2611.3211.1811.3231,382
7/17/201411.1111.3711.1111.3728,192
7/16/201410.9411.1410.9211.0915,955
7/15/201411.2611.3210.9010.9050,082
7/14/201411.1811.3211.0311.1770,082
7/11/201411.2911.4711.2211.4225,696
7/10/201411.6411.6811.2311.2650,016
7/9/201411.1111.4311.1111.4273,623
7/8/201411.0511.0910.9211.0935,181
7/7/201410.9311.0010.9310.9822,411
7/3/201411.0011.1010.8711.0725,266
7/2/201411.0311.2111.0311.1165,722
7/1/201411.0911.1911.0011.0654,360
6/30/201410.9311.1610.8211.06200,938
6/27/201410.9611.0010.8310.9622,371
6/26/201410.8110.9010.7110.8753,397
6/25/201410.7810.8710.7610.8136,881
6/24/201411.1611.1810.7910.8061,455
6/20/201410.9711.0410.8110.9252,727
6/19/201410.6111.0010.6111.0097,646
6/18/201410.3010.4810.2510.4736,838
6/17/201410.1710.2910.0510.2730,745
6/16/201410.2310.2810.2210.2344,013
6/13/201410.2510.2810.0310.2570,493
6/12/201410.1610.2410.0410.2383,020
6/11/20149.8910.009.879.9950,294
6/10/20149.619.879.619.8375,875
6/9/20149.699.719.629.6798,747
6/6/20149.599.719.539.6549,839
6/5/20149.529.709.519.6535,694
6/4/20149.519.609.509.5432,832
6/3/20149.509.609.429.5461,792
6/2/20149.589.609.499.54345,968
5/30/20149.519.609.409.5987,958
5/29/20149.449.599.449.4935,685
5/28/20149.629.629.409.44353,639
5/27/20149.889.919.609.62128,061
5/23/201410.0210.069.969.9742,555
5/22/201410.1310.1310.0010.0213,939
5/21/20149.9610.069.9510.0615,633
5/20/201410.0110.089.9510.0143,706
5/19/201410.2010.2010.0210.0219,200
5/16/201410.0810.0810.0210.0317,838
5/15/201410.2510.2810.1010.1135,860
5/13/201410.1410.3110.1410.2060,010
5/12/201410.2810.3210.1610.2221,852
5/8/201410.1410.2510.1310.1743,270
5/7/201410.4010.4010.1510.2055,991
5/6/201410.4510.4510.3710.4029,697
5/5/201410.4310.4610.3710.4232,425
5/2/201410.2010.3510.1810.3219,884
5/1/201410.2510.2810.1810.2033,813
4/30/201410.3010.3710.2610.2840,509
4/29/201410.3310.4210.2810.3740,732
4/28/201410.3510.3610.2610.3228,932
4/25/201410.3310.4310.3110.3920,261
4/24/201410.3110.4410.1910.2531,240
4/23/201410.1310.4210.1310.3764,730
4/22/201410.0010.1910.0010.1527,699
4/21/201410.1110.2610.0010.0353,844
4/17/201410.1510.2710.0710.1348,552
4/16/201410.3010.3010.1510.2129,683
4/15/201410.2510.3110.1210.2551,367
4/14/201410.6210.6310.4910.5621,520
4/11/201410.5310.6010.3810.4117,681
4/10/201410.8210.8210.5210.5629,943
4/9/201410.5810.7410.5310.6858,860
4/8/201410.6410.6410.5110.6323,809
4/7/201410.3610.4910.3310.3733,943
4/4/201410.4910.5210.3610.3626,927
4/3/201410.3010.3010.1510.2223,257
4/2/201410.2910.4210.2910.4031,614
4/1/201410.1510.1710.0710.1117,572
3/31/201410.3410.3410.1010.1028,775
3/28/201410.1310.3810.1010.3438,335
3/27/201410.0010.1810.0010.1440,313
3/26/201410.5510.5510.0610.0694,526
3/25/201410.4910.5910.4410.5322,301
3/24/201410.7410.7810.4310.4471,074
3/21/201410.9911.0810.7710.88127,796
3/20/201410.8611.0110.6310.8769,025
3/19/201411.2511.2710.9110.9182,960
3/18/201411.3411.4211.2411.3344,775
3/17/201411.8011.8211.4711.47107,893
3/14/201411.8111.9011.6611.75112,748
3/13/201411.4411.7211.4111.6999,180
3/12/201411.4011.4411.2711.4453,178
3/11/201411.1411.4111.0711.13292,976
3/10/201411.2211.2911.0511.0644,982
3/7/201411.3011.3111.0811.2087,252
3/6/201411.3511.4611.3111.4263,397
3/5/201411.1611.2511.1011.2417,298
3/4/201410.9811.1910.9511.1446,429
3/3/201411.3611.4311.2011.2259,577
2/28/201411.2311.2310.9210.9870,208
2/27/201411.0511.2711.0411.0928,757
2/26/201411.2311.2311.0011.0639,863
2/25/201411.3611.4311.2311.2462,637
Trading Center