$11.34 0.00 (%) iShs MSCI GGM Shs -

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
6/28/201611.3711.5311.3411.34368,812
6/27/201611.6311.7611.3311.60873,635
6/24/201612.0512.0511.2711.421,046,440
6/23/201610.8210.9410.7310.79247,257
6/22/201610.7410.9310.5710.91174,094
6/21/201610.6910.8010.6310.63125,961
6/20/201610.7810.9910.6010.95364,649
6/17/201611.1311.1310.8211.02311,982
6/16/201611.6411.6410.8710.912,256,650
6/15/201610.8811.3910.8011.28454,424
6/14/201611.1011.1610.7710.87454,070
6/13/201611.4211.5010.9711.07327,014
6/10/201611.3811.4911.0211.10214,339
6/9/201611.1911.3011.0011.27187,306
6/8/201611.1111.3511.0711.10222,456
6/7/201610.8010.8910.7110.74200,437
6/6/201610.8010.9110.6810.89207,375
6/3/201610.2210.8010.2210.80462,122
6/2/20169.699.829.599.72105,485
6/1/20169.799.859.569.731,100,520
5/31/20169.609.839.329.642,734,320
5/27/20169.779.849.479.53281,854
5/26/201610.0110.099.709.831,315,780
5/25/20169.549.889.369.82399,262
5/24/201610.0310.079.619.61485,742
5/23/201610.1410.4310.0310.23549,999
5/20/201610.5310.5310.1010.31558,359
5/19/20169.9910.429.7810.321,075,320
5/18/201610.8911.0110.1610.19894,611
5/17/201610.9311.1710.7511.04425,913
5/16/201610.9311.0510.8310.92388,175
5/13/201610.5710.7710.5010.67269,867
5/12/201610.9610.9610.5210.56403,315
5/11/201610.6610.9510.4510.80380,987
5/10/201610.2310.5610.0310.52367,365
5/9/201610.5210.5210.1010.10593,072
5/6/201610.7110.9910.6110.881,396,650
5/5/201610.3610.5010.1810.40398,777
5/4/201610.4810.6410.0310.07694,454
5/3/201611.0211.0210.5710.62397,203
5/2/201611.3811.3810.8210.961,721,310
4/29/201610.7411.1610.6011.16458,238
4/28/201610.0710.489.7310.43324,826
4/27/20169.859.979.649.96102,823
4/26/20169.709.859.609.8397,921
4/25/20169.719.789.579.64108,320
4/22/20169.849.999.579.67161,472
4/21/20169.9710.019.769.91112,776
4/20/201610.0010.139.649.69244,941
4/19/20169.8510.039.819.95339,779
4/18/20169.719.799.449.5582,780
4/15/20169.349.609.269.55103,958
4/14/20169.619.679.169.30426,715
4/13/20169.809.829.569.57303,112
4/12/20169.969.969.689.87606,617
4/11/20169.509.879.499.86290,314
4/8/20168.969.338.969.29281,868
4/7/20168.738.988.738.94340,208
4/6/20168.638.708.528.7095,870
4/5/20168.588.688.418.6384,762
4/4/20168.648.648.398.3992,630
4/1/20168.358.668.298.6593,114
3/31/20168.728.798.568.5660,392
3/30/20168.668.738.498.65111,489
3/29/20168.328.798.278.73785,271
3/28/20168.368.398.128.2792,344
3/24/20168.178.358.138.28137,398
3/23/20168.748.748.188.20347,104
3/22/20168.848.998.738.82126,513
3/21/20168.878.888.738.81132,405
3/18/20168.768.958.768.80118,740
3/17/20169.109.248.778.80325,766
3/16/20168.388.978.198.96577,941
3/15/20168.248.428.138.4274,783
3/14/20168.608.698.268.28158,091
3/11/20168.778.808.508.53142,966
3/10/20168.468.758.468.72333,158
3/9/20168.298.458.038.37121,000
3/8/20168.858.858.318.33841,742
3/7/20168.568.858.508.70611,545
3/4/20168.528.898.338.37416,129
3/3/20168.118.538.118.47417,755
3/2/20167.898.197.858.16145,185
3/1/20168.378.387.927.96199,717
2/29/20168.158.278.108.26164,738
2/26/20168.118.197.907.94177,543
2/25/20168.058.278.058.24272,412
2/24/20168.298.417.988.10254,156
2/23/20167.818.027.807.97240,861
2/22/20167.607.877.407.77157,424
2/19/20167.867.917.617.72274,277
2/18/20167.327.907.327.87210,731
2/17/20167.377.547.327.4896,716
2/16/20167.687.727.277.28395,385
2/12/20167.637.927.517.88314,700
2/11/20167.867.877.537.78638,782
2/10/20167.057.226.807.20158,960
2/9/20167.497.517.067.11262,602
2/8/20167.307.587.307.32357,493
2/5/20166.737.146.547.14255,235
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center