$10.40 +0.44 (%) iShs MSCI GGM Shs -

Apr. 28, 2016 | 03:16 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
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
2/4/20166.646.886.646.78157,949
2/3/20166.116.486.116.4874,173
2/2/20166.096.095.976.03369,006
2/1/20165.996.155.996.1363,949
1/29/20165.885.975.825.97106,465
1/28/20165.875.955.785.8644,082
1/27/20165.875.965.795.9653,367
1/26/20165.695.875.685.86317,121
1/25/20165.505.595.475.5444,963
1/22/20165.415.485.255.4356,433
1/21/20165.315.395.205.3982,068
1/20/20165.245.355.185.3066,630
1/19/20165.465.465.105.17103,221
1/15/20165.605.615.405.4160,239
1/14/20165.635.655.385.4474,649
1/13/20165.585.695.535.6337,718
1/12/20165.695.695.475.57123,133
1/11/20165.955.985.635.69171,953
1/8/20166.006.005.795.9071,130
1/7/20165.896.115.876.06155,507
1/6/20165.765.845.695.7986,279
1/5/20165.705.705.635.6750,098
1/4/20165.585.705.475.6537,513
12/31/20155.445.525.415.48286,084
12/30/20155.455.485.415.45187,054
12/29/20155.635.635.555.59124,081
12/28/20155.705.745.515.52201,172
12/24/20155.645.815.625.75145,440
12/23/20155.545.655.535.6342,463
12/22/20155.475.555.475.5140,382
12/21/20155.475.555.465.4937,001
12/18/20155.335.465.335.41160,442
12/17/20155.375.375.225.26251,843
12/16/20155.455.565.445.4948,303
12/15/20155.375.405.305.35135,347
12/14/20155.655.655.355.38139,415
12/11/20155.605.735.555.6572,005
12/10/20155.595.705.585.6248,366
12/9/20155.625.695.545.5841,884
12/8/20155.605.625.445.51117,285
12/7/20155.795.805.515.5486,568
12/4/20155.545.795.545.79119,950
12/3/20155.485.535.415.4974,400
  • Showing 1-100 of 1,059 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center