$17.77 +0.55 (%) iShs MSCI GGM Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 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
12/2/201617.3517.8917.3517.77134,405
12/1/201617.1417.5616.8417.2295,265
11/30/201617.6417.6417.1017.36220,031
11/29/201617.5117.8317.4617.74109,093
11/28/201617.4917.8717.3117.86160,182
11/25/201617.1517.4016.9917.1439,477
11/23/201617.4017.4016.8417.06417,317
11/21/201618.0718.2217.8917.96250,467
11/18/201617.6217.8017.4317.71120,360
11/17/201618.3118.6317.5817.86116,170
11/16/201618.4218.4218.0218.31120,507
11/15/201617.9818.5717.7618.451,207,930
11/14/201617.5918.3417.0317.88659,544
11/11/201619.3019.3017.4517.45608,119
11/10/201620.4520.4519.0219.11276,448
11/9/201621.5221.6520.1320.58222,941
11/8/201620.2920.7519.9220.08113,062
11/4/201610.8010.8010.4610.59298,067
11/3/201610.5210.7510.5210.69457,718
11/2/201610.8710.9510.3910.44667,143
11/1/201610.5110.7810.5110.61290,766
10/31/201610.0610.3310.0510.3091,736
10/28/20169.9410.209.879.99234,189
10/27/201610.2210.239.9110.03196,843
10/26/201610.3910.3910.0810.2083,666
10/25/201610.2110.5410.2110.34394,727
10/24/201610.5810.5910.0610.16201,564
10/21/201610.4410.4610.3310.40158,579
10/20/201610.5510.5510.2810.47285,653
10/19/201610.2910.5510.2710.48893,985
10/18/20169.9910.229.9410.17203,381
10/17/20169.789.879.709.79111,924
10/14/20169.899.899.689.69157,032
10/13/20169.8610.189.729.93462,782
10/12/20169.559.839.559.76325,903
10/11/20169.759.759.529.57259,642
10/10/20169.779.889.719.79122,894
10/7/20169.9210.009.569.74588,989
10/6/20169.739.819.569.71939,840
10/5/201610.1510.159.729.991,152,540
10/4/201610.6410.729.889.89493,465
10/3/201611.0411.1510.8110.94350,793
9/30/201611.3611.4511.1011.1260,441
9/29/201611.1911.2811.0711.22151,360
9/28/201611.0311.3310.8311.322,730,110
9/27/201611.1011.1410.9311.06225,552
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
  • Showing 1-100 of 1,210 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center