iShs MSCI GGM Shs  $11.21

up +0.06


29/8/2014 03:59 PM  |  NYSEARCA : RING
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
8/29/201411.1611.2511.1411.2126,287
8/28/201411.2711.2711.0711.1510,907
8/27/201410.9611.0610.9611.0017,719
8/26/201410.9611.0010.8910.9925,544
8/25/201410.9310.9310.8110.8435,803
8/22/201410.9311.0110.9110.9319,042
8/21/201411.0611.0710.9110.9447,484
8/20/201411.2111.2511.1311.2235,456
8/19/201411.2911.3411.1611.2432,448
8/18/201411.2511.3411.1711.3467,414
8/15/201411.2511.3711.1811.3122,047
8/14/201411.4711.5211.3811.3824,762
8/13/201411.3511.5011.3511.4445,695
8/12/201411.2511.5111.2511.3764,839
8/11/201411.1911.2711.0711.2212,922
8/8/201411.1511.2911.1411.1412,253
8/7/201411.2211.2211.0511.1822,963
8/6/201411.0711.1511.0211.1362,940
8/5/201410.7810.9510.7810.9523,844
8/4/201411.1111.1110.8010.9944,458
8/1/201411.0911.1810.9711.046,889
7/31/201411.1211.1210.9210.9349,002
7/30/201411.3611.3611.0611.2323,828
7/29/201411.3511.3711.2611.3070,865
7/28/201411.2111.3711.2111.3614,103
7/25/201411.0411.2511.0411.2519,306
7/24/201411.1111.1110.9711.0127,696
7/23/201411.3711.3711.1811.1816,458
7/22/201411.2511.3311.2211.3052,106
7/21/201411.3211.3711.2311.3110,625
7/18/201411.2611.3211.1811.3231,382
7/17/201411.1111.3711.1111.3728,192
7/16/201410.9411.1410.9211.0915,955
7/15/201411.2611.3210.9010.9050,082
7/14/201411.1811.3211.0311.1770,082
7/11/201411.2911.4711.2211.4225,696
7/10/201411.6411.6811.2311.2650,016
7/9/201411.1111.4311.1111.4273,623
7/8/201411.0511.0910.9211.0935,181
7/7/201410.9311.0010.9310.9822,411
7/3/201411.0011.1010.8711.0725,266
7/2/201411.0311.2111.0311.1165,722
7/1/201411.0911.1911.0011.0654,360
6/30/201410.9311.1610.8211.06200,938
6/27/201410.9611.0010.8310.9622,371
6/26/201410.8110.9010.7110.8753,397
6/25/201410.7810.8710.7610.8136,881
6/24/201411.1611.1810.7910.8061,455
6/20/201410.9711.0410.8110.9252,727
6/19/201410.6111.0010.6111.0097,646
6/18/201410.3010.4810.2510.4736,838
6/17/201410.1710.2910.0510.2730,745
6/16/201410.2310.2810.2210.2344,013
6/13/201410.2510.2810.0310.2570,493
6/12/201410.1610.2410.0410.2383,020
6/11/20149.8910.009.879.9950,294
6/10/20149.619.879.619.8375,875
6/9/20149.699.719.629.6798,747
6/6/20149.599.719.539.6549,839
6/5/20149.529.709.519.6535,694
6/4/20149.519.609.509.5432,832
6/3/20149.509.609.429.5461,792
6/2/20149.589.609.499.54345,968
5/30/20149.519.609.409.5987,958
5/29/20149.449.599.449.4935,685
5/28/20149.629.629.409.44353,639
5/27/20149.889.919.609.62128,061
5/23/201410.0210.069.969.9742,555
5/22/201410.1310.1310.0010.0213,939
5/21/20149.9610.069.9510.0615,633
5/20/201410.0110.089.9510.0143,706
5/19/201410.2010.2010.0210.0219,200
5/16/201410.0810.0810.0210.0317,838
5/15/201410.2510.2810.1010.1135,860
5/13/201410.1410.3110.1410.2060,010
5/12/201410.2810.3210.1610.2221,852
5/8/201410.1410.2510.1310.1743,270
5/7/201410.4010.4010.1510.2055,991
5/6/201410.4510.4510.3710.4029,697
5/5/201410.4310.4610.3710.4232,425
5/2/201410.2010.3510.1810.3219,884
5/1/201410.2510.2810.1810.2033,813
4/30/201410.3010.3710.2610.2840,509
4/29/201410.3310.4210.2810.3740,732
4/28/201410.3510.3610.2610.3228,932
4/25/201410.3310.4310.3110.3920,261
4/24/201410.3110.4410.1910.2531,240
4/23/201410.1310.4210.1310.3764,730
4/22/201410.0010.1910.0010.1527,699
4/21/201410.1110.2610.0010.0353,844
4/17/201410.1510.2710.0710.1348,552
4/16/201410.3010.3010.1510.2129,683
4/15/201410.2510.3110.1210.2551,367
4/14/201410.6210.6310.4910.5621,520
4/11/201410.5310.6010.3810.4117,681
4/10/201410.8210.8210.5210.5629,943
4/9/201410.5810.7410.5310.6858,860
4/8/201410.6410.6410.5110.6323,809
4/7/201410.3610.4910.3310.3733,943
4/4/201410.4910.5210.3610.3626,927
Trading Center