$7.78 -0.29 (%) iShs MSCI GGM Shs - NYSEARCA

May. 26, 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
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
3/5/20158.258.348.238.2524,192
3/4/20158.358.368.198.2388,630
3/3/20158.518.598.378.3731,334
3/2/20158.768.768.488.51141,600
2/27/20158.698.848.698.7729,215
2/26/20158.708.718.598.61108,655
2/25/20158.618.618.478.5419,090
2/24/20158.408.428.308.4018,618
2/23/20158.378.558.318.42141,040
2/20/20158.478.598.438.4349,386
2/19/20158.618.658.408.4032,998
2/18/20158.418.638.358.6249,309
2/17/20158.498.538.368.4250,811
2/13/20158.698.808.698.7229,141
2/12/20158.608.688.568.6432,934
2/11/20158.748.748.538.5437,984
2/10/20158.758.808.668.7060,632
2/9/20158.808.968.808.8734,248
2/6/20158.908.998.758.77234,736
2/5/20158.979.258.979.2244,618
2/4/20159.059.188.999.0640,606
2/3/20159.219.218.939.0047,375
2/2/20159.029.309.009.1760,245
1/30/20158.859.168.769.0963,410
1/29/20158.978.978.668.8546,975
1/28/20159.299.298.928.9944,307
1/27/20159.049.359.049.34147,307
1/26/20158.809.028.639.01104,079
1/23/20159.109.118.828.89122,379
1/22/20159.269.389.139.15101,863
1/21/20159.479.479.049.19103,141
1/20/20159.369.409.209.29195,516
1/16/20158.909.208.869.02433,366
1/15/20158.468.768.468.7387,519
1/14/20158.318.438.038.17109,772
1/13/20158.898.898.238.2357,619
1/12/20158.348.798.348.72100,675
1/9/20158.128.368.128.3656,539
1/8/20158.158.297.977.99143,910
1/6/20157.828.347.828.31133,250
1/5/20157.667.777.587.7787,031
1/2/20157.357.657.327.6397,365
12/31/20147.507.507.367.45140,952
12/30/20147.287.597.287.50202,762
12/29/20147.427.427.127.28128,661
  • Showing 1-100 of 827 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center