$9.09 +0.24 (%) iShs MSCI GGM Shs - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
1/30/20158.859.168.769.0963,410
1/29/20158.978.978.668.8546,975
1/28/20159.299.298.928.9944,307
1/27/20159.049.359.049.34147,307
1/26/20158.809.028.639.01104,079
1/23/20159.109.118.828.89122,379
1/22/20159.269.389.139.15101,863
1/21/20159.479.479.049.19103,141
1/20/20159.369.409.209.29195,516
1/16/20158.909.208.869.02433,366
1/15/20158.468.768.468.7387,519
1/14/20158.318.438.038.17109,772
1/13/20158.898.898.238.2357,619
1/12/20158.348.798.348.72100,675
1/9/20158.128.368.128.3656,539
1/8/20158.158.297.977.99143,910
1/6/20157.828.347.828.31133,250
1/5/20157.667.777.587.7787,031
1/2/20157.357.657.327.6397,365
12/31/20147.507.507.367.45140,952
12/30/20147.287.597.287.50202,762
12/29/20147.427.427.127.28128,661
12/26/20147.257.457.157.38146,388
12/24/20146.967.196.957.1975,339
12/23/20147.087.296.946.94393,350
12/22/20147.507.507.017.03225,963
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
  • Showing 1-100 of 749 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center