iShares MSCI Global Gold Miners ETF (RING)
32.86
+0.04 (0.13%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 32.17 | 32.99 | 32.17 | 32.82 | 103,121 | 32.82 |
| 1/29/2025 | 31.33 | 31.73 | 31.18 | 31.50 | 56,720 | 31.50 |
| 1/28/2025 | 31.20 | 31.43 | 30.96 | 31.37 | 72,088 | 31.37 |
| 1/27/2025 | 31.31 | 31.31 | 30.74 | 31.13 | 90,133 | 31.13 |
| 1/24/2025 | 31.65 | 31.75 | 31.48 | 31.65 | 104,325 | 31.65 |
| 1/23/2025 | 30.93 | 31.25 | 30.60 | 31.25 | 126,878 | 31.25 |
| 1/22/2025 | 31.48 | 31.55 | 31.00 | 31.21 | 119,381 | 31.21 |
| 1/21/2025 | 30.93 | 31.54 | 30.93 | 31.29 | 245,985 | 31.29 |
| 1/17/2025 | 30.26 | 30.83 | 30.02 | 30.61 | 156,287 | 30.61 |
| 1/16/2025 | 30.70 | 30.82 | 30.32 | 30.32 | 210,883 | 30.32 |
| 1/15/2025 | 30.54 | 30.68 | 30.01 | 30.50 | 138,432 | 30.50 |
| 1/14/2025 | 29.63 | 30.23 | 29.51 | 30.23 | 82,511 | 30.23 |
| 1/13/2025 | 29.73 | 29.73 | 29.26 | 29.45 | 90,032 | 29.45 |
| 1/10/2025 | 30.28 | 30.63 | 29.71 | 29.92 | 96,808 | 29.92 |
| 1/08/2025 | 29.19 | 29.88 | 29.15 | 29.84 | 99,786 | 29.84 |
| 1/07/2025 | 29.12 | 29.63 | 28.85 | 29.00 | 150,415 | 29.00 |
| 1/06/2025 | 29.08 | 29.20 | 28.60 | 28.64 | 116,610 | 28.64 |
| 1/03/2025 | 29.36 | 29.36 | 29.01 | 29.05 | 84,167 | 29.05 |
| 1/02/2025 | 28.54 | 29.34 | 28.54 | 29.30 | 294,490 | 29.30 |
| 12/31/2024 | 27.93 | 0.00 | 28.11 | 28.11 | 0 | 28.11 |
| 12/30/2024 | 28.04 | 28.14 | 27.70 | 27.93 | 239,928 | 27.93 |
| 12/27/2024 | 28.24 | 28.46 | 28.15 | 28.43 | 80,790 | 28.43 |
| 12/26/2024 | 28.64 | 28.77 | 28.49 | 28.60 | 36,802 | 28.60 |
| 12/24/2024 | 28.51 | 28.51 | 28.29 | 28.48 | 55,479 | 28.48 |
| 12/23/2024 | 28.27 | 28.56 | 28.07 | 28.54 | 171,611 | 28.54 |
| 12/20/2024 | 28.13 | 28.85 | 28.13 | 28.55 | 1,976,516 | 28.55 |
| 12/19/2024 | 28.42 | 28.63 | 27.99 | 28.12 | 1,028,371 | 28.12 |
| 12/18/2024 | 29.46 | 29.51 | 28.14 | 28.20 | 2,619,548 | 28.20 |
| 12/17/2024 | 29.45 | 29.66 | 29.22 | 29.58 | 232,674 | 29.58 |
| 12/16/2024 | 30.30 | 30.30 | 29.90 | 29.98 | 61,503 | 29.76 |
| 12/13/2024 | 30.80 | 30.88 | 30.19 | 30.26 | 83,996 | 30.04 |
| 12/12/2024 | 31.49 | 31.68 | 31.08 | 31.11 | 76,464 | 30.89 |
| 12/11/2024 | 31.40 | 32.21 | 31.39 | 32.18 | 113,841 | 31.95 |
| 12/10/2024 | 31.50 | 31.65 | 31.26 | 31.30 | 90,036 | 31.07 |
| 12/09/2024 | 31.29 | 31.90 | 31.21 | 31.21 | 102,062 | 30.99 |
| 12/06/2024 | 30.84 | 30.84 | 30.33 | 30.44 | 158,015 | 30.22 |
| 12/05/2024 | 31.13 | 31.24 | 30.57 | 30.92 | 48,635 | 30.70 |
| 12/04/2024 | 31.19 | 31.34 | 31.00 | 31.04 | 600,194 | 30.82 |
| 12/03/2024 | 30.55 | 31.44 | 30.55 | 31.22 | 449,455 | 31.00 |
| 12/02/2024 | 30.73 | 30.73 | 30.25 | 30.31 | 178,992 | 30.09 |
| 11/29/2024 | 30.69 | 30.95 | 30.66 | 30.79 | 33,833 | 30.57 |
| 11/27/2024 | 30.78 | 31.01 | 30.53 | 30.58 | 36,019 | 30.36 |
| 11/26/2024 | 30.37 | 30.72 | 30.20 | 30.62 | 148,940 | 30.40 |
| 11/25/2024 | 30.62 | 30.62 | 30.16 | 30.46 | 177,159 | 30.24 |
| 11/22/2024 | 31.43 | 31.59 | 31.14 | 31.41 | 111,515 | 31.18 |
| 11/21/2024 | 31.29 | 31.41 | 30.86 | 31.30 | 479,301 | 31.07 |
| 11/20/2024 | 30.85 | 30.98 | 30.70 | 30.90 | 150,997 | 30.68 |
| 11/19/2024 | 30.81 | 31.06 | 30.46 | 31.01 | 2,828,911 | 30.79 |
| 11/18/2024 | 29.79 | 30.33 | 29.79 | 30.24 | 206,039 | 30.02 |
| 11/15/2024 | 29.23 | 29.44 | 28.85 | 28.97 | 161,401 | 28.76 |
| 11/14/2024 | 28.75 | 29.33 | 28.54 | 29.11 | 170,678 | 28.91 |
| 11/13/2024 | 29.68 | 29.89 | 29.08 | 29.13 | 333,687 | 28.92 |
| 11/12/2024 | 29.59 | 29.71 | 29.11 | 29.53 | 214,151 | 29.32 |
| 11/11/2024 | 30.83 | 30.92 | 29.73 | 30.02 | 240,598 | 29.80 |
| 11/08/2024 | 32.24 | 32.27 | 31.69 | 32.05 | 88,278 | 31.82 |
| 11/07/2024 | 31.95 | 32.50 | 31.71 | 32.43 | 117,933 | 32.20 |
| 11/06/2024 | 31.01 | 31.69 | 30.55 | 31.45 | 182,997 | 31.22 |
| 11/05/2024 | 32.73 | 32.93 | 32.51 | 32.65 | 68,163 | 32.41 |
| 11/04/2024 | 32.76 | 32.86 | 32.35 | 32.46 | 149,230 | 32.23 |
| 11/01/2024 | 33.13 | 33.29 | 32.50 | 32.50 | 76,371 | 32.27 |
| 10/31/2024 | 33.50 | 33.50 | 32.56 | 32.94 | 85,212 | 32.70 |