$11.07 -0.14 (%) iShs MSCI GGM Shs -

Sep. 27, 2016 | 01:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
9/26/201611.3811.4611.1611.2179,576
9/23/201611.5411.5911.1811.30111,823
9/22/201611.8911.9311.4811.59351,567
9/21/201611.0111.7111.0111.64343,574
9/20/201610.9210.9610.7710.88631,717
9/19/201610.9511.0210.8710.9390,884
9/16/201610.8810.9710.6710.7875,319
9/15/201610.8711.1210.7210.9858,444
9/14/201610.9211.1110.8310.9187,069
9/13/201611.2311.2310.7410.90476,030
9/12/201610.7311.3610.7311.31332,731
9/9/201611.4511.4510.9310.981,411,720
9/8/201611.7311.7911.4711.5689,813
9/7/201611.8311.8511.5011.791,970,620
9/6/201611.6711.9311.5211.931,344,620
9/2/201611.2011.4411.1611.421,674,040
9/1/201610.5911.0010.4411.00746,281
8/31/201610.6510.7410.5610.61906,440
8/30/201611.3911.3910.7110.821,120,860
8/29/201611.2211.5111.1711.40234,217
8/26/201611.6311.8911.2111.37673,221
8/25/201611.2611.6511.1511.42847,186
8/24/201612.0212.0211.2311.321,526,330
8/23/201612.3912.4512.1012.14403,663
8/22/201612.3712.4112.2912.35118,247
8/19/201612.6612.7012.5012.57171,314
8/18/201612.8512.8712.6912.86166,037
8/17/201612.8012.8012.4012.71452,364
8/16/201613.0213.0212.8312.89565,170
8/15/201613.0713.1012.8912.93142,659
8/12/201613.2413.3112.9813.03300,908
8/11/201613.2313.3213.0013.00366,311
8/10/201613.2613.3413.0413.18278,165
8/9/201612.9313.0012.8712.95208,661
8/8/201612.7612.9912.7212.87104,713
8/5/201612.9912.9912.7012.75467,013
8/4/201613.2013.3113.1813.23272,308
8/3/201613.3613.3613.0213.12629,256
8/2/201613.2613.3913.1713.30561,294
8/1/201612.9613.1212.8113.10738,922
7/29/201612.7812.9912.6712.85395,307
7/28/201612.8212.8212.4212.64212,376
7/27/201612.2112.7011.9912.65671,107
7/26/201611.8712.1711.8312.10370,821
7/25/201612.0512.0511.6511.67368,759
7/22/201612.0812.3112.0812.21144,707
7/21/201611.9412.3011.9012.24356,578
7/20/201612.4312.4311.7511.811,050,670
7/19/201612.6912.7212.5812.621,241,070
7/18/201612.7612.7612.5912.74775,722
7/15/201612.6512.8212.6312.72346,462
7/14/201612.6912.8612.4812.832,017,220
7/13/201612.9012.9712.6412.902,674,850
7/12/201613.0013.0412.4912.511,236,810
7/11/201612.9213.0812.8413.001,156,520
7/8/201612.7213.0112.5812.99296,489
7/7/201612.9712.9712.5312.65451,365
7/6/201612.9513.0812.8513.041,596,380
7/5/201612.7512.7612.3512.66618,629
7/1/201612.1312.4212.0012.39617,317
6/30/201611.7111.8011.5711.79296,830
6/29/201611.6011.7711.5211.61362,138
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
  • Showing 1-100 of 1,164 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center