iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
65.96
+0.95 (1.46%)
At close: Jun 26, 2026, 4:00 PM EDT
65.00
-0.96 (-1.46%)
After-hours: Jun 26, 2026, 6:11 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.52 | 67.17 | 65.40 | 65.96 | 65.96 | 1.46% | 444,781 |
| Jun 25, 2026 | 65.35 | 65.92 | 64.01 | 65.01 | 65.01 | 1.48% | 819,345 |
| Jun 24, 2026 | 64.10 | 65.72 | 63.33 | 64.06 | 64.06 | -4.17% | 566,664 |
| Jun 23, 2026 | 67.20 | 68.02 | 66.59 | 66.85 | 66.85 | -4.54% | 778,651 |
| Jun 22, 2026 | 69.27 | 70.26 | 68.98 | 70.03 | 70.03 | -1.85% | 340,638 |
| Jun 18, 2026 | 73.47 | 74.70 | 70.59 | 71.35 | 71.35 | -2.37% | 1,081,494 |
| Jun 17, 2026 | 75.21 | 77.54 | 73.02 | 73.08 | 73.08 | -2.88% | 1,816,148 |
| Jun 16, 2026 | 74.35 | 75.62 | 73.89 | 75.25 | 75.25 | 2.51% | 1,436,715 |
| Jun 15, 2026 | 73.37 | 74.85 | 73.07 | 73.41 | 73.41 | 6.34% | 1,731,513 |
| Jun 12, 2026 | 68.23 | 69.95 | 67.55 | 69.56 | 69.03 | 3.20% | 250,702 |
| Jun 11, 2026 | 63.85 | 67.69 | 63.85 | 67.40 | 66.89 | 5.46% | 483,565 |
| Jun 10, 2026 | 65.05 | 66.58 | 63.84 | 63.91 | 63.43 | -5.15% | 603,656 |
| Jun 9, 2026 | 69.24 | 69.54 | 65.15 | 67.38 | 66.87 | -1.66% | 607,299 |
| Jun 8, 2026 | 69.03 | 69.70 | 68.33 | 68.52 | 68.00 | -0.19% | 694,439 |
| Jun 5, 2026 | 73.04 | 73.25 | 68.57 | 68.65 | 68.13 | -8.49% | 866,601 |
| Jun 4, 2026 | 74.73 | 76.00 | 74.40 | 75.02 | 74.45 | 1.57% | 201,784 |
| Jun 3, 2026 | 75.30 | 75.30 | 73.77 | 73.86 | 73.30 | -3.07% | 327,362 |
| Jun 2, 2026 | 76.27 | 76.56 | 74.60 | 76.20 | 75.62 | 0.94% | 229,976 |
| Jun 1, 2026 | 75.55 | 76.00 | 73.51 | 75.49 | 74.92 | -2.92% | 259,306 |
| May 29, 2026 | 75.85 | 78.71 | 75.48 | 77.76 | 77.17 | 2.53% | 480,273 |
| May 28, 2026 | 73.57 | 76.62 | 72.67 | 75.84 | 75.27 | 1.65% | 226,473 |
| May 27, 2026 | 75.25 | 76.04 | 74.49 | 74.61 | 74.05 | -3.22% | 188,799 |
| May 26, 2026 | 76.11 | 77.27 | 76.03 | 77.09 | 76.51 | 3.87% | 1,035,923 |
| May 22, 2026 | 74.86 | 75.07 | 73.28 | 74.22 | 73.66 | -0.91% | 192,520 |
| May 21, 2026 | 73.61 | 76.14 | 73.21 | 74.90 | 74.33 | -0.45% | 860,652 |
| May 20, 2026 | 73.67 | 75.56 | 72.90 | 75.24 | 74.67 | 3.10% | 280,345 |
| May 19, 2026 | 74.66 | 74.66 | 72.65 | 72.98 | 72.43 | -3.85% | 405,587 |
| May 18, 2026 | 76.68 | 77.84 | 75.42 | 75.90 | 75.33 | -0.16% | 693,160 |
| May 15, 2026 | 78.19 | 78.22 | 75.52 | 76.02 | 75.44 | -6.90% | 226,931 |
| May 14, 2026 | 83.42 | 83.42 | 81.23 | 81.65 | 81.03 | -2.33% | 331,056 |
| May 13, 2026 | 83.59 | 84.44 | 82.70 | 83.60 | 82.97 | -1.14% | 164,425 |
| May 12, 2026 | 83.15 | 84.92 | 81.01 | 84.56 | 83.92 | -0.38% | 543,567 |
| May 11, 2026 | 83.06 | 85.97 | 83.05 | 84.88 | 84.24 | 3.22% | 414,257 |
| May 8, 2026 | 80.90 | 82.75 | 80.90 | 82.23 | 81.61 | 3.09% | 185,303 |
| May 7, 2026 | 82.24 | 83.36 | 79.72 | 79.77 | 79.16 | -0.63% | 372,476 |
| May 6, 2026 | 78.60 | 80.82 | 78.60 | 80.27 | 79.66 | 7.83% | 534,699 |
| May 5, 2026 | 75.83 | 76.17 | 74.38 | 74.44 | 73.88 | 0.12% | 177,330 |
| May 4, 2026 | 74.81 | 75.68 | 74.10 | 74.35 | 73.79 | -1.51% | 251,495 |
| May 1, 2026 | 76.20 | 77.10 | 75.37 | 75.49 | 74.92 | -1.37% | 251,516 |
| Apr 30, 2026 | 77.00 | 77.44 | 75.97 | 76.54 | 75.96 | 2.22% | 315,606 |
| Apr 29, 2026 | 75.69 | 76.03 | 74.61 | 74.88 | 74.31 | -2.65% | 404,358 |
| Apr 28, 2026 | 78.78 | 78.96 | 76.40 | 76.92 | 76.34 | -4.44% | 308,023 |
| Apr 27, 2026 | 81.23 | 81.25 | 80.15 | 80.49 | 79.88 | -2.13% | 239,528 |
| Apr 24, 2026 | 81.26 | 82.31 | 80.26 | 82.24 | 81.62 | 2.86% | 189,679 |
| Apr 23, 2026 | 80.99 | 81.31 | 78.31 | 79.95 | 79.34 | -2.45% | 659,195 |
| Apr 22, 2026 | 82.25 | 82.88 | 81.53 | 81.96 | 81.34 | 1.70% | 303,482 |
| Apr 21, 2026 | 84.95 | 85.14 | 80.59 | 80.59 | 79.98 | -6.04% | 523,494 |
| Apr 20, 2026 | 85.77 | 86.11 | 84.86 | 85.77 | 85.12 | -1.15% | 299,868 |
| Apr 17, 2026 | 85.95 | 88.28 | 85.82 | 86.77 | 86.11 | 3.08% | 320,573 |
| Apr 16, 2026 | 84.86 | 85.44 | 83.91 | 84.18 | 83.54 | -0.17% | 333,278 |
| Apr 15, 2026 | 86.50 | 86.54 | 84.19 | 84.32 | 83.68 | -3.27% | 3,951,670 |
| Apr 14, 2026 | 86.34 | 87.76 | 85.86 | 87.17 | 86.51 | 2.07% | 1,052,738 |
| Apr 13, 2026 | 84.86 | 85.69 | 84.11 | 85.40 | 84.75 | -0.58% | 233,958 |
| Apr 10, 2026 | 85.23 | 86.32 | 85.23 | 85.90 | 85.25 | 1.58% | 188,923 |
| Apr 9, 2026 | 84.82 | 86.04 | 83.56 | 84.56 | 83.92 | 0.14% | 262,957 |
| Apr 8, 2026 | 86.93 | 87.30 | 83.34 | 84.44 | 83.80 | 3.40% | 395,497 |
| Apr 7, 2026 | 80.64 | 81.66 | 78.94 | 81.66 | 81.04 | 0.96% | 411,042 |
| Apr 6, 2026 | 81.69 | 82.16 | 80.71 | 80.88 | 80.27 | -0.99% | 179,008 |
| Apr 2, 2026 | 78.62 | 82.63 | 78.29 | 81.69 | 81.07 | -1.13% | 254,995 |
| Apr 1, 2026 | 81.66 | 84.05 | 80.67 | 82.62 | 81.99 | 4.61% | 664,124 |
| Mar 31, 2026 | 75.92 | 79.19 | 75.92 | 78.98 | 78.38 | 6.67% | 480,676 |
| Mar 30, 2026 | 75.51 | 76.16 | 73.15 | 74.04 | 73.48 | -0.07% | 276,933 |
| Mar 27, 2026 | 71.52 | 75.00 | 71.47 | 74.09 | 73.53 | 3.75% | 497,785 |
| Mar 26, 2026 | 72.52 | 74.87 | 71.37 | 71.41 | 70.87 | -4.49% | 395,584 |
| Mar 25, 2026 | 75.70 | 76.05 | 74.14 | 74.77 | 74.20 | 3.37% | 236,136 |
| Mar 24, 2026 | 71.27 | 72.84 | 70.21 | 72.33 | 71.78 | 0.14% | 266,332 |
| Mar 23, 2026 | 70.40 | 73.55 | 70.11 | 72.23 | 71.68 | 3.96% | 592,933 |
| Mar 20, 2026 | 72.39 | 72.41 | 68.45 | 69.48 | 68.95 | -3.63% | 884,336 |
| Mar 19, 2026 | 70.28 | 72.36 | 69.41 | 72.10 | 71.55 | -5.92% | 884,188 |
| Mar 18, 2026 | 78.51 | 78.57 | 76.24 | 76.64 | 76.06 | -6.17% | 800,546 |
| Mar 17, 2026 | 82.48 | 83.55 | 81.12 | 81.68 | 81.06 | -0.50% | 142,032 |
| Mar 16, 2026 | 80.86 | 83.01 | 80.29 | 82.09 | 81.47 | 1.46% | 415,771 |
| Mar 13, 2026 | 84.86 | 84.97 | 80.60 | 80.91 | 80.30 | -5.24% | 413,773 |
| Mar 12, 2026 | 86.77 | 86.85 | 84.78 | 85.38 | 84.73 | -1.87% | 610,935 |
| Mar 11, 2026 | 87.34 | 87.56 | 85.17 | 87.01 | 86.35 | -2.22% | 268,334 |
| Mar 10, 2026 | 89.26 | 90.70 | 88.70 | 88.99 | 88.32 | 1.16% | 357,238 |
| Mar 9, 2026 | 84.91 | 88.10 | 82.74 | 87.97 | 87.30 | 0.88% | 420,091 |
| Mar 6, 2026 | 85.61 | 87.97 | 84.66 | 87.20 | 86.54 | -0.02% | 249,760 |
| Mar 5, 2026 | 89.48 | 89.48 | 85.57 | 87.22 | 86.56 | -4.24% | 718,456 |
| Mar 4, 2026 | 92.93 | 93.00 | 90.00 | 91.08 | 90.39 | 0.73% | 289,859 |
| Mar 3, 2026 | 92.84 | 92.84 | 88.22 | 90.42 | 89.74 | -8.71% | 1,181,655 |
| Mar 2, 2026 | 100.05 | 100.41 | 95.86 | 99.05 | 98.30 | -0.37% | 419,011 |
| Feb 27, 2026 | 98.54 | 99.61 | 98.17 | 99.42 | 98.67 | 1.93% | 543,279 |
| Feb 26, 2026 | 94.70 | 97.70 | 93.70 | 97.54 | 96.80 | 2.24% | 253,064 |
| Feb 25, 2026 | 96.08 | 96.94 | 95.05 | 95.40 | 94.68 | 0.16% | 226,004 |
| Feb 24, 2026 | 92.11 | 95.80 | 91.41 | 95.25 | 94.53 | 0.74% | 235,957 |
| Feb 23, 2026 | 92.42 | 94.82 | 92.36 | 94.55 | 93.83 | 3.78% | 688,240 |
| Feb 20, 2026 | 89.73 | 91.34 | 87.82 | 91.11 | 90.42 | 0.90% | 468,187 |
| Feb 19, 2026 | 87.99 | 90.30 | 87.56 | 90.30 | 89.62 | 1.80% | 292,453 |
| Feb 18, 2026 | 88.05 | 89.65 | 87.47 | 88.70 | 88.03 | 2.58% | 481,755 |
| Feb 17, 2026 | 86.21 | 87.19 | 84.11 | 86.47 | 85.82 | -3.20% | 301,242 |
| Feb 13, 2026 | 86.15 | 89.54 | 85.53 | 89.33 | 88.65 | 5.60% | 305,467 |
| Feb 12, 2026 | 89.85 | 90.64 | 84.51 | 84.59 | 83.95 | -6.59% | 361,319 |
| Feb 11, 2026 | 90.17 | 90.99 | 87.80 | 90.56 | 89.87 | 2.55% | 361,077 |
| Feb 10, 2026 | 87.51 | 88.85 | 87.13 | 88.31 | 87.64 | 0.58% | 212,319 |
| Feb 9, 2026 | 84.41 | 87.88 | 84.26 | 87.80 | 87.14 | 5.66% | 260,327 |
| Feb 6, 2026 | 81.09 | 83.49 | 81.09 | 83.10 | 82.47 | 5.47% | 333,439 |
| Feb 5, 2026 | 81.19 | 83.10 | 78.69 | 78.79 | 78.19 | -6.54% | 589,918 |
| Feb 4, 2026 | 86.61 | 86.61 | 81.19 | 84.30 | 83.66 | -0.11% | 527,729 |
| Feb 3, 2026 | 85.33 | 85.86 | 82.11 | 84.39 | 83.75 | 4.40% | 1,779,440 |