$5.55 +0.10 (%) iShs MSCI GGM Shs - NYSEARCA

Jul. 29, 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
7/29/20155.495.575.405.55121,181
7/28/20155.455.515.425.4547,706
7/27/20155.625.745.365.42303,643
7/24/20155.385.645.305.60223,968
7/23/20155.755.755.425.45188,594
7/22/20155.615.735.515.63229,075
7/21/20155.635.815.615.69389,220
7/20/20155.945.985.555.55210,538
7/17/20156.506.506.226.23197,962
7/16/20156.556.566.516.53116,390
7/15/20156.636.676.576.5849,267
7/14/20156.756.826.726.7420,021
7/13/20156.686.756.616.7252,960
7/10/20156.806.896.716.7393,238
7/9/20156.936.936.796.8217,012
7/8/20156.977.006.806.8058,153
7/7/20157.027.096.856.9151,344
7/6/20157.007.216.957.1355,592
7/2/20156.987.096.987.0967,787
7/1/20157.137.136.956.9651,579
6/30/20157.187.227.097.14130,332
6/29/20157.357.357.197.1977,705
6/26/20157.467.467.277.2934,806
6/25/20157.377.407.297.3118,075
6/24/20157.357.417.337.3739,353
6/23/20157.357.437.337.3837,214
6/22/20157.427.437.367.3835,031
6/19/20157.657.657.467.4850,323
6/18/20157.647.707.627.6330,798
6/17/20157.357.557.327.5582,810
6/16/20157.517.517.357.3539,727
6/15/20157.477.557.417.4820,440
6/12/20157.597.597.467.4641,727
6/11/20157.617.627.527.5444,616
6/10/20157.737.737.617.6388,052
6/9/20157.657.727.567.5952,757
6/8/20157.677.677.557.6445,551
6/5/20157.657.787.537.6140,803
6/4/20157.757.757.667.7022,201
6/3/20157.957.957.797.8149,126
6/2/20157.918.007.917.9716,586
6/1/20157.997.997.857.8684,824
5/29/20157.917.967.887.9145,703
5/28/20157.787.897.737.8815,016
5/27/20157.827.847.757.8115,326
5/26/20157.947.957.757.7899,621
5/22/20158.138.138.058.0724,137
5/21/20158.148.148.068.1038,728
5/20/20158.178.248.158.1533,546
5/19/20158.338.338.138.13148,847
5/18/20158.568.568.408.40145,171
5/15/20158.438.558.398.4834,310
5/14/20158.558.668.458.4669,499
5/13/20158.348.508.348.4444,915
5/12/20158.168.268.128.2415,727
5/11/20158.138.178.068.10150,993
5/8/20158.108.137.978.1025,239
5/7/20157.978.027.858.02154,570
5/6/20158.268.268.038.05105,728
5/5/20158.348.428.208.2597,783
5/4/20158.468.468.298.3238,368
5/1/20158.298.298.198.2753,373
4/30/20158.288.308.208.2658,568
4/29/20158.508.628.438.5397,090
4/28/20158.268.498.238.4931,184
4/27/20158.038.318.038.17173,093
4/24/20158.088.107.987.99126,049
4/23/20157.908.147.908.0989,646
4/22/20158.148.177.917.9491,414
4/21/20158.138.198.088.1744,684
4/20/20158.048.148.008.1346,577
4/17/20158.168.208.058.0834,924
4/16/20158.208.228.078.09188,011
4/15/20158.008.177.958.16166,106
4/14/20157.907.997.897.9326,752
4/13/20157.967.967.827.8545,750
4/10/20157.827.977.827.9755,716
4/9/20157.717.777.657.7213,777
4/8/20157.857.997.717.7730,683
4/7/20157.988.007.827.8612,643
4/6/20157.958.037.927.9930,915
4/2/20157.787.877.687.7556,961
4/1/20157.467.807.467.79147,168
3/31/20157.517.567.387.4019,386
3/30/20157.607.607.467.5012,491
3/27/20157.737.787.617.6824,596
3/26/20157.988.077.707.7335,895
3/25/20158.058.057.877.8744,494
3/24/20158.018.017.917.9775,029
3/23/20157.817.957.817.9530,649
3/20/20157.627.857.627.7852,557
3/19/20157.577.587.497.5721,428
3/18/20157.237.597.167.5858,443
3/17/20157.257.377.227.2237,370
3/16/20157.397.407.217.3317,803
3/13/20157.397.397.157.3521,491
3/11/20157.167.387.037.3742,218
3/10/20157.327.417.107.1663,366
3/9/20157.707.707.327.3395,076
3/6/20158.258.257.627.66180,927
  • Showing 1-100 of 872 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!