$7.44 -0.10 (%) iShs MSCI GGM Shs - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
12/19/20147.577.607.417.44134,944
12/18/20147.307.557.257.54221,820
12/17/20146.987.266.937.20128,903
12/16/20147.157.206.906.91153,202
12/15/20147.397.497.017.0196,664
12/12/20147.657.697.387.49182,519
12/11/20147.737.837.597.7487,749
12/10/20147.998.107.747.7878,270
12/9/20147.858.127.787.94128,099
12/8/20147.637.787.417.68384,508
12/5/20147.767.767.557.5683,185
12/4/20147.898.027.757.7630,749
12/3/20147.848.057.847.94103,897
12/2/20147.877.987.707.80141,155
12/1/20147.728.057.638.0268,722
11/28/20147.927.927.437.60131,741
11/26/20148.278.278.088.1059,458
11/25/20148.008.248.008.2432,453
11/24/20148.078.137.937.9857,957
11/21/20148.198.217.988.06231,147
11/20/20147.948.077.848.0043,171
11/19/20148.228.227.827.86137,849
11/18/20147.928.237.928.2281,658
11/17/20147.727.877.637.84180,288
11/14/20147.167.757.167.74120,053
11/13/20147.427.537.257.2544,047
11/12/20147.507.577.257.37125,394
11/11/20147.197.537.197.44172,631
11/10/20147.567.567.107.1563,384
11/7/20147.157.587.157.56527,243
11/6/20146.887.196.847.08128,099
11/5/20147.007.096.806.84165,305
11/4/20147.367.367.087.10156,275
11/3/20147.297.407.157.3850,724
10/31/20147.207.387.017.16161,998
10/30/20148.128.147.567.56158,280
10/29/20148.488.508.198.2067,118
10/28/20148.428.548.368.4920,033
10/27/20148.478.498.388.3852,802
10/24/20148.628.628.528.5933,693
10/23/20148.508.598.408.5563,623
10/22/20148.708.748.558.5540,295
10/21/20148.888.998.778.7734,905
10/20/20148.738.838.698.8024,481
10/17/20148.989.008.698.6956,197
10/16/20148.909.068.808.9029,183
10/15/20148.959.128.858.9351,831
10/14/20149.009.108.898.9328,370
10/13/20148.869.068.848.9237,922
10/10/20148.879.008.658.7352,696
10/9/20149.309.308.788.8840,496
10/8/20148.809.278.539.2742,969
10/7/20148.948.978.688.6840,586
10/6/20148.899.008.808.9652,681
10/3/20149.079.078.748.75158,920
10/2/20149.169.189.069.1822,432
10/1/20149.129.179.079.0738,551
9/30/20149.279.279.059.1149,113
9/29/20149.359.389.259.2627,331
9/26/20149.439.439.269.31128,453
9/25/20149.449.499.259.4383,282
9/24/20149.519.559.419.4488,253
9/23/20149.459.579.439.5125,731
9/22/20149.539.539.349.3880,904
9/19/20149.849.859.549.5965,282
9/18/20149.889.989.759.8278,405
9/17/201410.2110.219.789.86202,407
9/16/201410.2010.2710.0110.1447,710
9/15/201410.1010.1510.0310.1454,603
9/12/201410.0910.2510.0710.1094,747
9/11/201410.1310.2310.0310.2390,809
9/10/201410.1710.2510.0910.18279,649
9/9/201410.2310.3010.0910.30218,844
9/8/201410.3410.5510.2310.2450,952
9/5/201410.6110.6110.4010.4138,666
9/4/201410.9010.9710.5110.6086,857
9/3/201410.9310.9310.8610.8815,872
9/2/201411.1311.1310.9110.91124,162
8/29/201411.1611.2511.1411.2126,287
8/28/201411.2711.2711.0711.1510,907
8/27/201410.9611.0610.9611.0017,719
8/26/201410.9611.0010.8910.9925,544
8/25/201410.9310.9310.8110.8435,803
8/22/201410.9311.0110.9110.9319,042
8/21/201411.0611.0710.9110.9447,484
8/20/201411.2111.2511.1311.2235,456
8/19/201411.2911.3411.1611.2432,448
8/18/201411.2511.3411.1711.3467,414
8/15/201411.2511.3711.1811.3122,047
8/14/201411.4711.5211.3811.3824,762
8/13/201411.3511.5011.3511.4445,695
8/12/201411.2511.5111.2511.3764,839
8/11/201411.1911.2711.0711.2212,922
8/8/201411.1511.2911.1411.1412,253
8/7/201411.2211.2211.0511.1822,963
8/6/201411.0711.1511.0211.1362,940
8/5/201410.7810.9510.7810.9523,844
8/4/201411.1111.1110.8010.9944,458
8/1/201411.0911.1810.9711.046,889
7/31/201411.1211.1210.9210.9349,002
  • Showing 1-100 of 723 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center