iShares MSCI Global Gold Miners ETF (RING)

34.11Last Price

+0.82 (2.46%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	33.33	33.65	32.67	33.29	115,794	33.29
3/03/2025	33.47	33.85	32.72	32.92	614,329	32.92
2/28/2025	32.20	32.94	31.95	32.94	138,472	32.94
2/27/2025	33.43	33.52	32.68	32.70	302,347	32.70
2/26/2025	33.11	34.12	33.04	33.99	123,873	33.99
2/25/2025	33.89	33.90	32.83	33.49	188,145	33.49
2/24/2025	34.30	34.30	33.53	34.08	235,989	34.08
2/21/2025	35.01	35.01	33.95	34.00	1,185,470	34.00
2/20/2025	34.88	35.60	34.88	35.30	186,883	35.30
2/19/2025	34.41	34.85	34.26	34.74	324,322	34.74
2/18/2025	34.67	34.81	34.33	34.69	330,421	34.69
2/14/2025	35.52	35.52	34.25	34.34	198,119	34.34
2/13/2025	35.15	35.50	34.78	35.43	161,921	35.43
2/12/2025	34.31	35.40	34.23	35.15	164,836	35.15
2/11/2025	34.80	34.93	34.52	34.55	133,676	34.55
2/10/2025	35.15	35.23	34.85	35.11	283,634	35.11
2/07/2025	34.45	34.83	34.11	34.17	134,036	34.17
2/06/2025	34.28	34.29	33.86	34.29	188,802	34.29
2/05/2025	33.72	34.58	33.62	34.29	159,590	34.29
2/04/2025	33.21	33.41	33.04	33.28	174,125	33.28
2/03/2025	32.53	33.18	32.31	32.91	160,527	32.91
1/31/2025	32.96	33.03	32.28	32.41	77,265	32.41
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