iShares MSCI Global Gold Miners $10.13

down -0.08


17/4/2014 06:40 PM  |  NYSEARCA : RING
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RING historical data

Date Open High Low Close Volume
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
4/3/201410.3010.3010.1510.2223,257
4/2/201410.2910.4210.2910.4031,614
4/1/201410.1510.1710.0710.1117,572
3/31/201410.3410.3410.1010.1028,775
3/28/201410.1310.3810.1010.3438,335
3/27/201410.0010.1810.0010.1440,313
3/26/201410.5510.5510.0610.0694,526
3/25/201410.4910.5910.4410.5322,301
3/24/201410.7410.7810.4310.4471,074
3/21/201410.9911.0810.7710.88127,796
3/20/201410.8611.0110.6310.8769,025
3/19/201411.2511.2710.9110.9182,960
3/18/201411.3411.4211.2411.3344,775
3/17/201411.8011.8211.4711.47107,893
3/14/201411.8111.9011.6611.75112,748
3/13/201411.4411.7211.4111.6999,180
3/12/201411.4011.4411.2711.4453,178
3/11/201411.1411.4111.0711.13292,976
3/10/201411.2211.2911.0511.0644,982
3/7/201411.3011.3111.0811.2087,252
3/6/201411.3511.4611.3111.4263,397
3/5/201411.1611.2511.1011.2417,298
3/4/201410.9811.1910.9511.1446,429
3/3/201411.3611.4311.2011.2259,577
2/28/201411.2311.2310.9210.9870,208
2/27/201411.0511.2711.0411.0928,757
2/26/201411.2311.2311.0011.0639,863
2/25/201411.3611.4311.2311.2462,637
2/24/201411.4911.4911.3611.3863,581
2/21/201411.3311.4211.1711.2853,394
2/20/201411.0411.3411.0011.2844,595
2/19/201411.2411.2410.8810.92114,393
2/18/201411.3611.3611.1211.27136,063
2/14/201411.1411.3111.0911.2092,814
2/13/201410.5811.0010.5810.9854,090
2/12/201410.9310.9310.5610.5955,869
2/11/201410.6910.9410.6610.89102,333
2/10/201410.6910.6910.3810.5484,949
2/7/201410.0010.2310.0010.1786,636
2/6/20149.959.999.859.8942,125
2/5/201410.1910.199.929.9223,755
2/4/20149.9510.069.9210.0332,686
2/3/20149.9610.199.959.95126,221
1/31/201410.0910.119.889.9750,239
1/30/201410.0010.089.8610.0243,948
1/29/201410.1110.259.9610.24155,716
1/28/20149.9510.019.809.9945,213
1/27/201410.0710.079.809.8039,875
1/24/201410.3810.399.9510.12178,270
1/23/201410.1010.2910.0910.16194,551
1/22/201410.1410.149.859.8562,622
1/21/20149.9910.179.8510.14101,135
1/17/20149.7010.009.709.98124,975
1/16/20149.639.679.589.6339,406
1/15/20149.469.599.389.5285,829
1/14/20149.659.729.479.5180,358
1/13/20149.479.659.409.6573,121
1/10/20149.269.469.269.43102,659
1/9/20149.299.299.129.1577,842
1/8/20149.339.339.239.2636,059
1/7/20149.429.429.289.4154,109
1/6/20149.559.579.449.45116,502
1/3/20149.539.549.409.4097,053
1/2/20149.359.509.349.43108,759
12/31/20138.859.128.819.11157,021
12/30/20139.019.238.908.9178,436
12/27/20139.019.119.019.09195,895
12/26/20139.139.158.979.0466,444
12/24/20138.839.048.799.0481,713
12/23/20138.708.788.708.73100,680
12/20/20138.758.858.718.78288,659
12/19/20138.868.878.678.74183,022
12/18/20139.079.198.868.9092,852
12/17/20138.959.068.919.03174,573
12/16/20139.139.199.019.10110,128
12/13/20139.009.148.979.03148,531
12/12/20138.828.978.768.94142,397
12/11/20139.449.449.039.0374,201
12/10/20139.179.439.179.33234,876
12/9/20138.818.978.818.9552,380
12/6/20138.888.938.758.77278,533
12/5/20138.878.918.758.78135,970
12/4/20138.819.078.728.99116,605
12/3/20138.928.938.768.76136,686
12/2/20139.269.418.929.00148,127
11/29/20139.459.519.409.4138,220
11/27/20139.329.469.229.2754,214
11/26/20139.389.389.239.2731,047
11/25/20139.429.539.209.42100,936
11/22/20139.609.729.499.5077,842
Trading Center