iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
69.39
-0.29 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.34 | 71.50 | 69.04 | 69.39 | 69.39 | -0.42% | 311,084 |
| Dec 4, 2025 | 68.73 | 69.73 | 68.40 | 69.68 | 69.68 | 0.88% | 228,857 |
| Dec 3, 2025 | 70.08 | 70.70 | 69.03 | 69.07 | 69.07 | -0.69% | 258,792 |
| Dec 2, 2025 | 70.49 | 70.72 | 67.66 | 69.55 | 69.55 | -1.63% | 1,030,462 |
| Dec 1, 2025 | 71.54 | 71.74 | 70.20 | 70.70 | 70.70 | -0.06% | 467,877 |
| Nov 28, 2025 | 70.27 | 70.79 | 69.83 | 70.74 | 70.74 | 1.73% | 378,394 |
| Nov 26, 2025 | 67.14 | 69.71 | 67.12 | 69.54 | 69.54 | 4.60% | 231,416 |
| Nov 25, 2025 | 66.43 | 66.99 | 65.71 | 66.48 | 66.48 | 0.17% | 208,384 |
| Nov 24, 2025 | 63.50 | 66.50 | 63.50 | 66.37 | 66.37 | 5.32% | 329,597 |
| Nov 21, 2025 | 62.53 | 63.65 | 61.89 | 63.02 | 63.02 | 0.82% | 335,011 |
| Nov 20, 2025 | 66.19 | 66.70 | 62.43 | 62.51 | 62.51 | -5.01% | 335,230 |
| Nov 19, 2025 | 66.37 | 67.35 | 65.19 | 65.81 | 65.81 | 0.81% | 303,531 |
| Nov 18, 2025 | 65.00 | 65.86 | 64.13 | 65.28 | 65.28 | 1.08% | 2,020,243 |
| Nov 17, 2025 | 65.16 | 66.11 | 64.01 | 64.58 | 64.58 | -1.45% | 602,154 |
| Nov 14, 2025 | 63.61 | 66.00 | 63.40 | 65.53 | 65.53 | -0.82% | 283,750 |
| Nov 13, 2025 | 68.31 | 68.53 | 65.58 | 66.07 | 66.07 | -2.72% | 383,129 |
| Nov 12, 2025 | 65.92 | 68.52 | 65.47 | 67.92 | 67.92 | 3.36% | 295,054 |
| Nov 11, 2025 | 65.56 | 65.85 | 64.23 | 65.71 | 65.71 | 1.08% | 437,705 |
| Nov 10, 2025 | 64.24 | 65.39 | 63.84 | 65.01 | 65.01 | 4.94% | 463,662 |
| Nov 7, 2025 | 61.27 | 61.95 | 60.33 | 61.95 | 61.95 | 2.14% | 242,319 |
| Nov 6, 2025 | 61.25 | 62.08 | 60.60 | 60.65 | 60.65 | 0.35% | 145,114 |
| Nov 5, 2025 | 59.70 | 60.59 | 59.57 | 60.44 | 60.44 | 3.69% | 245,995 |
| Nov 4, 2025 | 59.40 | 59.55 | 58.23 | 58.29 | 58.29 | -4.57% | 425,240 |
| Nov 3, 2025 | 61.01 | 61.68 | 60.37 | 61.08 | 61.08 | -0.46% | 455,521 |
| Oct 31, 2025 | 62.23 | 62.23 | 60.68 | 61.36 | 61.36 | -1.33% | 340,967 |
| Oct 30, 2025 | 60.60 | 62.41 | 60.33 | 62.19 | 62.19 | 2.54% | 365,714 |
| Oct 29, 2025 | 61.91 | 62.07 | 60.22 | 60.65 | 60.65 | 0.35% | 872,676 |
| Oct 28, 2025 | 58.25 | 60.65 | 58.21 | 60.44 | 60.44 | 1.27% | 725,290 |
| Oct 27, 2025 | 60.02 | 61.00 | 58.33 | 59.68 | 59.68 | -4.44% | 1,105,864 |
| Oct 24, 2025 | 62.08 | 63.32 | 61.68 | 62.45 | 62.45 | -1.48% | 381,063 |
| Oct 23, 2025 | 63.98 | 64.01 | 62.91 | 63.39 | 63.39 | 1.64% | 589,210 |
| Oct 22, 2025 | 59.97 | 62.69 | 59.89 | 62.37 | 62.37 | 0.82% | 1,012,510 |
| Oct 21, 2025 | 63.83 | 64.14 | 61.56 | 61.86 | 61.86 | -10.03% | 1,945,179 |
| Oct 20, 2025 | 68.33 | 69.09 | 67.38 | 68.76 | 68.76 | 2.72% | 828,055 |
| Oct 17, 2025 | 70.50 | 70.51 | 65.80 | 66.94 | 66.94 | -7.23% | 1,191,035 |
| Oct 16, 2025 | 70.57 | 72.74 | 69.91 | 72.16 | 72.16 | 3.54% | 2,238,183 |
| Oct 15, 2025 | 67.88 | 70.08 | 67.60 | 69.69 | 69.69 | 4.33% | 2,769,663 |
| Oct 14, 2025 | 65.87 | 67.60 | 65.68 | 66.80 | 66.80 | -0.90% | 463,176 |
| Oct 13, 2025 | 66.44 | 67.44 | 66.32 | 67.41 | 67.41 | 5.15% | 416,816 |
| Oct 10, 2025 | 64.42 | 64.84 | 63.65 | 64.11 | 64.11 | -0.36% | 595,994 |
| Oct 9, 2025 | 67.57 | 67.63 | 63.64 | 64.34 | 64.34 | -4.20% | 980,968 |
| Oct 8, 2025 | 67.15 | 67.29 | 66.09 | 67.16 | 67.16 | 2.53% | 482,195 |
| Oct 7, 2025 | 67.03 | 67.03 | 65.22 | 65.50 | 65.50 | -1.99% | 463,342 |
| Oct 6, 2025 | 66.55 | 67.61 | 66.35 | 66.83 | 66.83 | 1.84% | 594,168 |
| Oct 3, 2025 | 65.81 | 66.15 | 65.16 | 65.62 | 65.62 | 0.26% | 301,989 |
| Oct 2, 2025 | 66.51 | 66.51 | 63.03 | 65.45 | 65.45 | -0.18% | 1,364,656 |
| Oct 1, 2025 | 65.39 | 66.15 | 65.15 | 65.57 | 65.57 | 1.33% | 430,063 |
| Sep 30, 2025 | 63.82 | 65.37 | 63.50 | 64.71 | 64.71 | 0.43% | 815,791 |
| Sep 29, 2025 | 65.35 | 65.53 | 64.00 | 64.43 | 64.43 | 1.00% | 668,297 |
| Sep 26, 2025 | 62.87 | 63.91 | 62.40 | 63.79 | 63.79 | 2.29% | 335,203 |
| Sep 25, 2025 | 61.86 | 62.56 | 61.63 | 62.36 | 62.36 | 0.81% | 638,696 |
| Sep 24, 2025 | 63.47 | 63.57 | 61.84 | 61.86 | 61.86 | -2.54% | 537,354 |
| Sep 23, 2025 | 64.05 | 64.50 | 63.14 | 63.47 | 63.47 | 0.14% | 718,420 |
| Sep 22, 2025 | 63.09 | 63.50 | 62.13 | 63.38 | 63.38 | 2.57% | 734,814 |
| Sep 19, 2025 | 58.86 | 61.98 | 58.84 | 61.79 | 61.79 | 5.44% | 564,970 |
| Sep 18, 2025 | 58.22 | 58.67 | 57.45 | 58.60 | 58.60 | 0.15% | 566,919 |
| Sep 17, 2025 | 58.08 | 59.63 | 57.70 | 58.51 | 58.51 | -0.54% | 735,906 |
| Sep 16, 2025 | 60.25 | 60.27 | 58.57 | 58.83 | 58.83 | -2.08% | 430,123 |
| Sep 15, 2025 | 59.29 | 60.26 | 58.98 | 60.08 | 60.08 | 1.14% | 399,510 |
| Sep 12, 2025 | 59.96 | 59.96 | 59.01 | 59.40 | 59.40 | -0.37% | 270,609 |
| Sep 11, 2025 | 58.86 | 59.62 | 58.43 | 59.62 | 59.62 | 1.29% | 385,459 |
| Sep 10, 2025 | 58.10 | 58.97 | 58.00 | 58.86 | 58.86 | 2.65% | 495,622 |
| Sep 9, 2025 | 58.20 | 58.30 | 57.19 | 57.34 | 57.34 | -0.55% | 378,222 |
| Sep 8, 2025 | 57.95 | 58.03 | 57.05 | 57.66 | 57.66 | 1.26% | 547,400 |
| Sep 5, 2025 | 56.57 | 57.34 | 56.12 | 56.94 | 56.94 | 3.11% | 449,207 |
| Sep 4, 2025 | 55.24 | 55.68 | 54.64 | 55.22 | 55.22 | -1.09% | 274,046 |
| Sep 3, 2025 | 56.47 | 56.47 | 55.37 | 55.83 | 55.83 | 0.58% | 2,116,541 |
| Sep 2, 2025 | 55.30 | 55.71 | 54.00 | 55.51 | 55.51 | 2.97% | 887,453 |
| Aug 29, 2025 | 52.30 | 54.01 | 52.29 | 53.91 | 53.91 | 3.18% | 290,670 |
| Aug 28, 2025 | 52.50 | 52.56 | 51.81 | 52.25 | 52.25 | -0.51% | 286,725 |
| Aug 27, 2025 | 52.27 | 52.58 | 51.72 | 52.52 | 52.52 | -0.17% | 250,133 |
| Aug 26, 2025 | 51.68 | 52.68 | 51.56 | 52.61 | 52.61 | 2.31% | 254,397 |
| Aug 25, 2025 | 51.40 | 51.76 | 51.29 | 51.42 | 51.42 | 0.45% | 167,254 |
| Aug 22, 2025 | 50.07 | 51.54 | 49.69 | 51.19 | 51.19 | 1.49% | 691,539 |
| Aug 21, 2025 | 49.60 | 50.71 | 49.59 | 50.44 | 50.44 | 1.73% | 192,347 |
| Aug 20, 2025 | 48.66 | 49.63 | 48.66 | 49.58 | 49.58 | 2.93% | 291,135 |
| Aug 19, 2025 | 49.40 | 49.47 | 48.14 | 48.17 | 48.17 | -2.88% | 265,735 |
| Aug 18, 2025 | 49.88 | 49.88 | 49.21 | 49.60 | 49.60 | -0.08% | 126,036 |
| Aug 15, 2025 | 49.36 | 49.84 | 48.81 | 49.64 | 49.64 | 1.20% | 230,050 |
| Aug 14, 2025 | 49.22 | 49.59 | 48.85 | 49.05 | 49.05 | -0.55% | 144,452 |
| Aug 13, 2025 | 49.93 | 49.98 | 49.10 | 49.32 | 49.32 | -0.42% | 159,150 |
| Aug 12, 2025 | 49.43 | 49.57 | 48.85 | 49.53 | 49.53 | 0.86% | 203,633 |
| Aug 11, 2025 | 48.33 | 49.30 | 48.00 | 49.11 | 49.11 | -0.87% | 337,662 |
| Aug 8, 2025 | 49.89 | 50.18 | 49.22 | 49.54 | 49.54 | 0.24% | 217,956 |
| Aug 7, 2025 | 49.61 | 49.88 | 49.12 | 49.42 | 49.42 | 1.04% | 275,980 |
| Aug 6, 2025 | 48.16 | 48.99 | 48.16 | 48.91 | 48.91 | 1.79% | 367,723 |
| Aug 5, 2025 | 46.45 | 48.15 | 46.44 | 48.05 | 48.05 | 2.96% | 246,497 |
| Aug 4, 2025 | 45.35 | 46.67 | 45.29 | 46.67 | 46.67 | 4.95% | 260,832 |
| Aug 1, 2025 | 44.77 | 44.99 | 44.03 | 44.47 | 44.47 | 1.72% | 362,738 |
| Jul 31, 2025 | 43.92 | 44.32 | 43.50 | 43.72 | 43.72 | -0.32% | 198,071 |
| Jul 30, 2025 | 44.59 | 44.98 | 43.70 | 43.86 | 43.86 | -2.68% | 507,744 |
| Jul 29, 2025 | 44.71 | 45.15 | 44.51 | 45.07 | 45.07 | 1.14% | 351,614 |
| Jul 28, 2025 | 45.23 | 45.23 | 44.08 | 44.56 | 44.56 | -2.26% | 165,331 |
| Jul 25, 2025 | 44.89 | 45.68 | 44.85 | 45.59 | 45.59 | 1.02% | 128,367 |
| Jul 24, 2025 | 45.02 | 45.48 | 44.46 | 45.13 | 45.13 | -1.03% | 74,215 |
| Jul 23, 2025 | 45.88 | 46.17 | 45.42 | 45.60 | 45.60 | -1.21% | 474,728 |
| Jul 22, 2025 | 45.24 | 46.29 | 45.14 | 46.16 | 46.16 | 3.08% | 585,338 |
| Jul 21, 2025 | 43.97 | 45.08 | 43.97 | 44.78 | 44.78 | 3.90% | 230,977 |
| Jul 18, 2025 | 43.63 | 43.68 | 43.06 | 43.10 | 43.10 | -0.25% | 74,268 |
| Jul 17, 2025 | 43.02 | 43.32 | 42.51 | 43.21 | 43.21 | -0.94% | 109,392 |