iShares MSCI Global Gold Miners ETF (RING)

Last Price78.47

Change+0.23 (0.29%)

NASDAQ · Last Trade: Jan 8th, 9:33 PM EST

Historical Prices For iShares MSCI Global Gold Miners ETF (RING)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	76.64	78.58	76.32	78.47	201,191	78.47
1/07/2026	77.05	78.33	75.73	78.24	381,853	78.24
1/06/2026	76.84	79.18	76.70	79.15	468,315	79.15
1/05/2026	75.20	77.82	75.11	76.05	504,653	76.05
1/02/2026	75.00	75.00	71.61	73.56	821,854	73.56
12/31/2025	74.32	75.22	73.64	73.64	263,471	73.64
12/30/2025	75.33	75.62	74.25	74.83	382,264	74.83
12/29/2025	74.76	75.01	72.66	73.47	542,470	73.47
12/26/2025	78.04	78.70	77.13	78.62	296,494	78.62
12/24/2025	77.34	77.43	75.87	77.05	176,344	77.05
12/23/2025	77.84	77.84	76.26	77.50	336,654	77.50
12/22/2025	76.82	78.05	76.46	77.47	411,171	77.47
12/19/2025	72.92	75.42	72.92	74.74	641,102	74.74
12/18/2025	72.45	73.93	72.15	72.79	404,297	72.79
12/17/2025	72.99	73.44	71.50	72.59	2,459,970	72.59
12/16/2025	72.58	73.38	71.16	72.00	326,406	72.00
12/15/2025	74.18	74.18	71.97	72.82	245,055	72.44
12/12/2025	75.51	75.52	71.70	72.97	445,836	72.59
12/11/2025	71.00	74.60	70.69	73.77	534,290	73.39
12/10/2025	69.97	71.48	68.72	71.00	277,075	70.63
12/09/2025	68.24	70.24	68.20	70.16	213,403	69.79
12/08/2025	69.53	69.67	67.86	68.01	271,703	67.66
12/05/2025	70.34	71.50	69.04	69.39	311,140	69.03
12/04/2025	68.73	69.73	68.40	69.68	229,208	69.32
12/03/2025	70.08	70.70	69.03	69.07	258,706	68.71
12/02/2025	70.49	70.71	67.66	69.55	1,030,423	69.19
12/01/2025	71.54	71.74	70.20	70.70	467,864	70.33
11/28/2025	70.27	70.79	69.83	70.74	378,394	70.37
11/26/2025	67.14	69.71	67.12	69.54	231,416	69.18
11/25/2025	66.43	66.98	65.71	66.48	208,342	66.14
11/24/2025	63.50	66.50	63.50	66.37	329,567	66.03
11/21/2025	62.53	63.65	61.89	63.02	335,011	62.69
11/20/2025	66.19	66.70	62.43	62.51	335,208	62.19
11/19/2025	66.37	67.35	65.19	65.81	303,225	65.47
11/18/2025	65.00	65.86	64.13	65.28	2,020,093	64.94
11/17/2025	65.16	66.11	64.01	64.58	602,063	64.25
11/14/2025	63.61	66.00	63.40	65.53	283,750	65.19
11/13/2025	68.31	68.53	65.58	66.07	377,353	65.73
11/12/2025	65.92	68.52	65.47	67.92	294,512	67.57
11/11/2025	65.56	65.85	64.22	65.71	437,699	65.37
11/10/2025	64.24	65.39	63.84	65.01	463,281	64.67
11/07/2025	61.27	61.95	60.33	61.95	242,319	61.63
11/06/2025	61.25	62.08	60.60	60.65	145,108	60.34
11/05/2025	59.70	60.59	59.57	60.44	245,887	60.13
11/04/2025	59.40	59.55	58.23	58.29	422,571	57.99
11/03/2025	61.01	61.66	60.37	61.08	455,444	60.76
10/31/2025	62.23	62.23	60.68	61.36	340,967	61.04
10/30/2025	60.60	62.41	60.33	62.19	365,709	61.87
10/29/2025	61.91	62.07	60.22	60.65	872,626	60.34
10/28/2025	58.25	60.65	58.21	60.44	725,290	60.13
10/27/2025	60.02	61.00	58.33	59.68	1,105,833	59.37
10/24/2025	62.08	63.32	61.67	62.45	381,063	62.13
10/23/2025	63.98	64.01	62.91	63.39	588,930	63.06
10/22/2025	59.97	62.69	59.89	62.37	1,010,703	62.05
10/21/2025	63.83	64.14	61.56	61.86	1,944,519	61.54
10/20/2025	68.33	69.09	67.38	68.76	828,018	68.40
10/17/2025	70.50	70.51	65.80	66.94	1,191,085	66.59
10/16/2025	70.57	72.74	69.91	72.16	2,234,925	71.79
10/15/2025	67.88	70.08	67.60	69.69	2,769,460	69.33
10/14/2025	65.87	67.60	65.74	66.80	463,144	66.45
10/13/2025	66.44	67.44	66.32	67.41	416,795	67.06
10/10/2025	64.42	64.84	63.65	64.11	595,994	63.78
10/09/2025	67.57	67.63	63.64	64.34	980,573	64.01