iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
99.42
+1.88 (1.93%)
At close: Feb 27, 2026, 4:00 PM EST
99.07
-0.35 (-0.35%)
After-hours: Feb 27, 2026, 7:59 PM EST
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 98.54 | 99.61 | 98.17 | 99.42 | 99.42 | 1.93% | 542,592 |
| Feb 26, 2026 | 94.70 | 97.70 | 93.70 | 97.54 | 97.54 | 2.24% | 246,394 |
| Feb 25, 2026 | 96.08 | 96.94 | 95.05 | 95.40 | 95.40 | 0.16% | 225,402 |
| Feb 24, 2026 | 92.11 | 95.80 | 91.41 | 95.25 | 95.25 | 0.74% | 233,554 |
| Feb 23, 2026 | 92.42 | 94.82 | 92.36 | 94.55 | 94.55 | 3.78% | 501,135 |
| Feb 20, 2026 | 89.73 | 91.34 | 87.82 | 91.11 | 91.11 | 0.90% | 465,227 |
| Feb 19, 2026 | 87.99 | 90.30 | 87.56 | 90.30 | 90.30 | 1.80% | 290,926 |
| Feb 18, 2026 | 88.05 | 89.65 | 87.47 | 88.70 | 88.70 | 2.58% | 479,863 |
| Feb 17, 2026 | 86.21 | 87.19 | 84.11 | 86.47 | 86.47 | -3.20% | 301,034 |
| Feb 13, 2026 | 86.15 | 89.54 | 85.53 | 89.33 | 89.33 | 5.60% | 305,032 |
| Feb 12, 2026 | 89.85 | 90.64 | 84.51 | 84.59 | 84.59 | -6.59% | 360,246 |
| Feb 11, 2026 | 90.17 | 90.99 | 87.80 | 90.56 | 90.56 | 2.55% | 354,973 |
| Feb 10, 2026 | 87.51 | 88.85 | 87.13 | 88.31 | 88.31 | 0.58% | 212,247 |
| Feb 9, 2026 | 84.41 | 87.88 | 84.26 | 87.80 | 87.80 | 5.66% | 259,097 |
| Feb 6, 2026 | 81.09 | 83.49 | 81.09 | 83.10 | 83.10 | 5.47% | 333,422 |
| Feb 5, 2026 | 81.19 | 83.10 | 78.69 | 78.79 | 78.79 | -6.54% | 588,818 |
| Feb 4, 2026 | 86.61 | 86.61 | 81.19 | 84.30 | 84.30 | -0.11% | 527,729 |
| Feb 3, 2026 | 85.33 | 85.86 | 82.11 | 84.39 | 84.39 | 4.40% | 1,779,440 |
| Feb 2, 2026 | 80.16 | 83.05 | 79.26 | 80.83 | 80.83 | 0.09% | 669,913 |
| Jan 30, 2026 | 84.74 | 86.82 | 79.68 | 80.76 | 80.76 | -12.84% | 1,431,858 |
| Jan 29, 2026 | 98.00 | 98.00 | 90.17 | 92.66 | 92.66 | -4.12% | 1,552,472 |
| Jan 28, 2026 | 95.00 | 96.69 | 93.68 | 96.64 | 96.64 | 3.16% | 673,891 |
| Jan 27, 2026 | 92.34 | 93.72 | 89.37 | 93.68 | 93.68 | 1.69% | 585,196 |
| Jan 26, 2026 | 94.42 | 95.95 | 92.09 | 92.12 | 92.12 | 0.78% | 1,065,324 |
| Jan 23, 2026 | 90.38 | 91.86 | 89.51 | 91.41 | 91.41 | 1.88% | 480,798 |
| Jan 22, 2026 | 86.28 | 90.42 | 86.28 | 89.72 | 89.72 | 3.99% | 540,572 |
| Jan 21, 2026 | 89.65 | 89.65 | 85.74 | 86.28 | 86.28 | -1.47% | 974,107 |
| Jan 20, 2026 | 86.52 | 87.75 | 86.15 | 87.57 | 87.57 | 5.34% | 673,143 |
| Jan 16, 2026 | 83.01 | 83.40 | 81.10 | 83.13 | 83.13 | -0.38% | 343,495 |
| Jan 15, 2026 | 82.66 | 84.00 | 82.02 | 83.45 | 83.45 | 0.14% | 253,883 |
| Jan 14, 2026 | 84.59 | 84.59 | 82.05 | 83.33 | 83.33 | 0.39% | 667,863 |
| Jan 13, 2026 | 83.47 | 84.35 | 82.81 | 83.01 | 83.01 | 0.81% | 381,696 |
| Jan 12, 2026 | 81.74 | 83.20 | 81.71 | 82.34 | 82.34 | 3.60% | 749,212 |
| Jan 9, 2026 | 78.84 | 79.83 | 78.33 | 79.48 | 79.48 | 1.29% | 313,000 |
| Jan 8, 2026 | 76.64 | 78.58 | 76.32 | 78.47 | 78.47 | 0.29% | 201,203 |
| Jan 7, 2026 | 77.05 | 78.33 | 75.73 | 78.24 | 78.24 | -1.15% | 381,858 |
| Jan 6, 2026 | 76.84 | 79.18 | 76.70 | 79.15 | 79.15 | 4.08% | 468,586 |
| Jan 5, 2026 | 75.20 | 77.82 | 75.12 | 76.05 | 76.05 | 3.38% | 504,913 |
| Jan 2, 2026 | 75.00 | 75.00 | 71.61 | 73.56 | 73.56 | -0.11% | 821,854 |
| Dec 31, 2025 | 74.32 | 75.22 | 73.64 | 73.64 | 73.64 | -1.59% | 263,471 |
| Dec 30, 2025 | 75.33 | 75.62 | 74.25 | 74.83 | 74.83 | 1.85% | 382,555 |
| Dec 29, 2025 | 74.76 | 75.01 | 72.66 | 73.47 | 73.47 | -6.55% | 542,542 |
| Dec 26, 2025 | 78.04 | 78.70 | 77.13 | 78.62 | 78.62 | 2.04% | 296,494 |
| Dec 24, 2025 | 77.34 | 77.43 | 75.87 | 77.05 | 77.05 | -0.58% | 176,344 |
| Dec 23, 2025 | 77.84 | 77.84 | 76.26 | 77.50 | 77.50 | 0.04% | 337,099 |
| Dec 22, 2025 | 76.82 | 78.05 | 76.46 | 77.47 | 77.47 | 3.65% | 415,487 |
| Dec 19, 2025 | 72.92 | 75.43 | 72.92 | 74.74 | 74.74 | 2.68% | 641,102 |
| Dec 18, 2025 | 72.45 | 73.93 | 72.15 | 72.79 | 72.79 | 0.28% | 404,349 |
| Dec 17, 2025 | 72.99 | 73.44 | 71.50 | 72.59 | 72.59 | 0.82% | 2,460,170 |
| Dec 16, 2025 | 72.58 | 73.38 | 71.16 | 72.00 | 72.00 | -1.13% | 326,415 |
| Dec 15, 2025 | 74.18 | 74.18 | 71.97 | 72.82 | 72.44 | -0.21% | 245,137 |
| Dec 12, 2025 | 75.51 | 75.52 | 71.70 | 72.97 | 72.59 | -1.08% | 445,836 |
| Dec 11, 2025 | 71.00 | 74.60 | 70.69 | 73.77 | 73.39 | 3.90% | 534,614 |
| Dec 10, 2025 | 69.97 | 71.48 | 68.72 | 71.00 | 70.63 | 1.20% | 277,536 |
| Dec 9, 2025 | 68.24 | 70.24 | 68.20 | 70.16 | 69.79 | 3.15% | 213,420 |
| Dec 8, 2025 | 69.53 | 69.67 | 67.86 | 68.01 | 67.66 | -1.99% | 271,837 |
| Dec 5, 2025 | 70.34 | 71.50 | 69.04 | 69.39 | 69.03 | -0.42% | 311,140 |
| Dec 4, 2025 | 68.73 | 69.73 | 68.40 | 69.68 | 69.32 | 0.88% | 229,709 |
| Dec 3, 2025 | 70.08 | 70.70 | 69.03 | 69.07 | 68.71 | -0.69% | 258,792 |
| Dec 2, 2025 | 70.49 | 70.72 | 67.66 | 69.55 | 69.19 | -1.63% | 1,030,462 |
| Dec 1, 2025 | 71.54 | 71.74 | 70.20 | 70.70 | 70.33 | -0.06% | 467,877 |
| Nov 28, 2025 | 70.27 | 70.79 | 69.83 | 70.74 | 70.37 | 1.73% | 378,394 |
| Nov 26, 2025 | 67.14 | 69.71 | 67.12 | 69.54 | 69.18 | 4.60% | 231,416 |
| Nov 25, 2025 | 66.43 | 66.99 | 65.71 | 66.48 | 66.14 | 0.17% | 208,384 |
| Nov 24, 2025 | 63.50 | 66.50 | 63.50 | 66.37 | 66.03 | 5.32% | 329,597 |
| Nov 21, 2025 | 62.53 | 63.65 | 61.89 | 63.02 | 62.69 | 0.82% | 335,011 |
| Nov 20, 2025 | 66.19 | 66.70 | 62.43 | 62.51 | 62.19 | -5.01% | 335,230 |
| Nov 19, 2025 | 66.37 | 67.35 | 65.19 | 65.81 | 65.47 | 0.81% | 303,531 |
| Nov 18, 2025 | 65.00 | 65.86 | 64.13 | 65.28 | 64.94 | 1.08% | 2,020,243 |
| Nov 17, 2025 | 65.16 | 66.11 | 64.01 | 64.58 | 64.25 | -1.45% | 602,154 |
| Nov 14, 2025 | 63.61 | 66.00 | 63.40 | 65.53 | 65.19 | -0.82% | 283,750 |
| Nov 13, 2025 | 68.31 | 68.53 | 65.58 | 66.07 | 65.73 | -2.72% | 383,129 |
| Nov 12, 2025 | 65.92 | 68.52 | 65.47 | 67.92 | 67.57 | 3.36% | 295,054 |
| Nov 11, 2025 | 65.56 | 65.85 | 64.23 | 65.71 | 65.37 | 1.08% | 437,705 |
| Nov 10, 2025 | 64.24 | 65.39 | 63.84 | 65.01 | 64.67 | 4.94% | 463,662 |
| Nov 7, 2025 | 61.27 | 61.95 | 60.33 | 61.95 | 61.63 | 2.14% | 242,319 |
| Nov 6, 2025 | 61.25 | 62.08 | 60.60 | 60.65 | 60.34 | 0.35% | 145,114 |
| Nov 5, 2025 | 59.70 | 60.59 | 59.57 | 60.44 | 60.13 | 3.69% | 245,995 |
| Nov 4, 2025 | 59.40 | 59.55 | 58.23 | 58.29 | 57.99 | -4.57% | 425,240 |
| Nov 3, 2025 | 61.01 | 61.68 | 60.37 | 61.08 | 60.76 | -0.46% | 455,521 |
| Oct 31, 2025 | 62.23 | 62.23 | 60.68 | 61.36 | 61.04 | -1.33% | 340,967 |
| Oct 30, 2025 | 60.60 | 62.41 | 60.33 | 62.19 | 61.87 | 2.54% | 365,714 |
| Oct 29, 2025 | 61.91 | 62.07 | 60.22 | 60.65 | 60.34 | 0.35% | 872,676 |
| Oct 28, 2025 | 58.25 | 60.65 | 58.21 | 60.44 | 60.13 | 1.27% | 725,290 |
| Oct 27, 2025 | 60.02 | 61.00 | 58.33 | 59.68 | 59.37 | -4.44% | 1,105,864 |
| Oct 24, 2025 | 62.08 | 63.32 | 61.68 | 62.45 | 62.13 | -1.48% | 381,063 |
| Oct 23, 2025 | 63.98 | 64.01 | 62.91 | 63.39 | 63.06 | 1.64% | 589,210 |
| Oct 22, 2025 | 59.97 | 62.69 | 59.89 | 62.37 | 62.05 | 0.82% | 1,012,510 |
| Oct 21, 2025 | 63.83 | 64.14 | 61.56 | 61.86 | 61.54 | -10.03% | 1,945,179 |
| Oct 20, 2025 | 68.33 | 69.09 | 67.38 | 68.76 | 68.40 | 2.72% | 828,055 |
| Oct 17, 2025 | 70.50 | 70.51 | 65.80 | 66.94 | 66.59 | -7.23% | 1,191,035 |
| Oct 16, 2025 | 70.57 | 72.74 | 69.91 | 72.16 | 71.79 | 3.54% | 2,238,183 |
| Oct 15, 2025 | 67.88 | 70.08 | 67.60 | 69.69 | 69.33 | 4.33% | 2,769,663 |
| Oct 14, 2025 | 65.87 | 67.60 | 65.68 | 66.80 | 66.45 | -0.90% | 463,176 |
| Oct 13, 2025 | 66.44 | 67.44 | 66.32 | 67.41 | 67.06 | 5.15% | 416,816 |
| Oct 10, 2025 | 64.42 | 64.84 | 63.65 | 64.11 | 63.78 | -0.36% | 595,994 |
| Oct 9, 2025 | 67.57 | 67.63 | 63.64 | 64.34 | 64.01 | -4.20% | 980,968 |
| Oct 8, 2025 | 67.15 | 67.29 | 66.09 | 67.16 | 66.81 | 2.53% | 482,195 |
| Oct 7, 2025 | 67.03 | 67.03 | 65.22 | 65.50 | 65.16 | -1.99% | 463,342 |
| Oct 6, 2025 | 66.55 | 67.61 | 66.35 | 66.83 | 66.48 | 1.84% | 594,168 |