$7.14 +0.36 (%) iShs MSCI GGM Shs - NYSEARCA

Feb. 5, 2016 | 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
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
12/2/20155.375.435.315.39119,374
12/1/20155.395.505.315.4997,374
11/30/20155.265.345.265.3252,244
11/27/20155.245.435.225.2747,397
11/25/20155.345.435.295.37233,230
11/24/20155.295.405.275.37148,492
11/23/20155.225.255.195.2036,196
11/20/20155.505.505.245.26132,964
11/19/20155.395.495.355.4589,386
11/18/20155.185.305.085.2862,470
11/17/20155.355.355.125.1482,275
11/16/20155.375.455.355.4075,539
11/13/20155.265.375.265.3237,640
11/12/20155.295.445.235.3048,183
11/11/20155.325.395.315.3826,612
11/10/20155.345.395.305.3155,683
11/9/20155.275.445.255.4469,786
11/6/20155.405.425.265.30131,586
11/5/20155.725.725.495.5594,506
11/4/20155.875.915.695.6963,640
11/3/20155.785.885.775.8560,518
10/30/20155.926.015.865.8680,252
10/29/20156.106.165.885.93110,099
10/28/20156.396.576.126.1954,960
10/27/20156.236.346.176.2581,499
10/26/20156.466.466.266.2789,597
10/23/20156.376.516.276.4553,368
10/22/20156.196.366.196.3217,591
10/21/20156.366.366.166.1955,443
10/20/20156.226.466.226.4168,152
10/19/20156.386.436.156.15106,825
10/16/20156.636.666.466.4886,283
10/15/20156.516.646.476.63143,096
10/14/20156.356.646.336.62294,228
10/13/20156.256.336.186.20111,983
10/12/20156.456.466.156.2072,807
10/9/20156.226.336.216.33100,522
10/8/20155.986.255.946.0347,626
10/7/20156.136.155.996.1033,125
10/6/20156.006.145.946.0789,180
10/5/20155.665.875.665.87158,447
10/2/20155.425.655.425.64122,244
10/1/20155.385.455.235.2554,064
9/30/20155.215.375.195.3731,061
9/29/20155.265.355.225.2552,253
9/28/20155.405.405.225.2394,375
9/25/20155.515.545.475.5267,771
9/24/20155.375.615.335.5993,637
9/23/20155.355.355.205.2247,991
9/22/20155.405.415.255.2565,062
9/21/20155.705.705.555.5533,081
9/18/20155.775.815.635.73102,220
9/17/20155.435.665.405.6294,609
9/16/20155.255.485.255.4867,482
9/15/20155.205.255.165.1666,260
9/14/20155.135.285.135.2063,653
9/11/20155.125.244.995.24104,581
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center