iShares MSCI Global Gold Miners ETF (RING)
NASDAQ: RING · Real-Time Price · USD
76.92
-3.57 (-4.44%)
At close: Apr 28, 2026, 4:00 PM EDT
76.13
-0.79 (-1.03%)
After-hours: Apr 28, 2026, 7:55 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.78 | 78.96 | 76.40 | 76.92 | 76.92 | -4.44% | 307,841 |
| Apr 27, 2026 | 81.23 | 81.25 | 80.15 | 80.49 | 80.49 | -2.13% | 233,849 |
| Apr 24, 2026 | 81.26 | 82.31 | 80.26 | 82.24 | 82.24 | 2.86% | 189,216 |
| Apr 23, 2026 | 80.99 | 81.31 | 78.31 | 79.95 | 79.95 | -2.45% | 658,786 |
| Apr 22, 2026 | 82.25 | 82.88 | 81.53 | 81.96 | 81.96 | 1.70% | 303,471 |
| Apr 21, 2026 | 84.95 | 85.14 | 80.59 | 80.59 | 80.59 | -6.04% | 523,472 |
| Apr 20, 2026 | 85.77 | 86.11 | 84.86 | 85.77 | 85.77 | -1.15% | 255,558 |
| Apr 17, 2026 | 85.95 | 88.28 | 85.82 | 86.77 | 86.77 | 3.08% | 320,007 |
| Apr 16, 2026 | 84.86 | 85.44 | 83.91 | 84.18 | 84.18 | -0.17% | 333,278 |
| Apr 15, 2026 | 86.50 | 86.54 | 84.19 | 84.32 | 84.32 | -3.27% | 3,951,521 |
| Apr 14, 2026 | 86.34 | 87.76 | 85.86 | 87.17 | 87.17 | 2.07% | 1,050,026 |
| Apr 13, 2026 | 84.86 | 85.69 | 84.11 | 85.40 | 85.40 | -0.58% | 233,855 |
| Apr 10, 2026 | 85.23 | 86.32 | 85.23 | 85.90 | 85.90 | 1.58% | 188,916 |
| Apr 9, 2026 | 84.82 | 86.04 | 83.56 | 84.56 | 84.56 | 0.14% | 262,633 |
| Apr 8, 2026 | 86.93 | 87.30 | 83.34 | 84.44 | 84.44 | 3.40% | 390,751 |
| Apr 7, 2026 | 80.64 | 81.66 | 78.94 | 81.66 | 81.66 | 0.96% | 406,036 |
| Apr 6, 2026 | 81.69 | 82.16 | 80.71 | 80.88 | 80.88 | -0.99% | 178,290 |
| Apr 2, 2026 | 78.62 | 82.63 | 78.29 | 81.69 | 81.69 | -1.13% | 254,769 |
| Apr 1, 2026 | 81.66 | 84.05 | 80.67 | 82.62 | 82.62 | 4.61% | 663,018 |
| Mar 31, 2026 | 75.92 | 79.19 | 75.92 | 78.98 | 78.98 | 6.67% | 479,424 |
| Mar 30, 2026 | 75.51 | 76.16 | 73.15 | 74.04 | 74.04 | -0.07% | 274,936 |
| Mar 27, 2026 | 71.52 | 75.00 | 71.47 | 74.09 | 74.09 | 3.75% | 497,725 |
| Mar 26, 2026 | 72.52 | 74.87 | 71.37 | 71.41 | 71.41 | -4.49% | 395,584 |
| Mar 25, 2026 | 75.70 | 76.05 | 74.14 | 74.77 | 74.77 | 3.37% | 236,118 |
| Mar 24, 2026 | 71.27 | 72.84 | 70.21 | 72.33 | 72.33 | 0.14% | 262,323 |
| Mar 23, 2026 | 70.40 | 73.55 | 70.11 | 72.23 | 72.23 | 3.96% | 591,826 |
| Mar 20, 2026 | 72.39 | 72.41 | 68.45 | 69.48 | 69.48 | -3.63% | 884,260 |
| Mar 19, 2026 | 70.28 | 72.36 | 69.41 | 72.10 | 72.10 | -5.92% | 884,188 |
| Mar 18, 2026 | 78.51 | 78.57 | 76.24 | 76.64 | 76.64 | -6.17% | 800,546 |
| Mar 17, 2026 | 82.48 | 83.55 | 81.12 | 81.68 | 81.68 | -0.50% | 142,032 |
| Mar 16, 2026 | 80.86 | 83.01 | 80.29 | 82.09 | 82.09 | 1.46% | 415,771 |
| Mar 13, 2026 | 84.86 | 84.97 | 80.60 | 80.91 | 80.91 | -5.24% | 413,773 |
| Mar 12, 2026 | 86.77 | 86.85 | 84.78 | 85.38 | 85.38 | -1.87% | 610,935 |
| Mar 11, 2026 | 87.34 | 87.56 | 85.17 | 87.01 | 87.01 | -2.22% | 268,334 |
| Mar 10, 2026 | 89.26 | 90.70 | 88.70 | 88.99 | 88.99 | 1.16% | 357,238 |
| Mar 9, 2026 | 84.91 | 88.10 | 82.74 | 87.97 | 87.97 | 0.88% | 420,091 |
| Mar 6, 2026 | 85.61 | 87.97 | 84.66 | 87.20 | 87.20 | -0.02% | 249,760 |
| Mar 5, 2026 | 89.48 | 89.48 | 85.57 | 87.22 | 87.22 | -4.24% | 718,456 |
| Mar 4, 2026 | 92.93 | 93.00 | 90.00 | 91.08 | 91.08 | 0.73% | 289,859 |
| Mar 3, 2026 | 92.84 | 92.84 | 88.22 | 90.42 | 90.42 | -8.71% | 1,181,655 |
| Mar 2, 2026 | 100.05 | 100.41 | 95.86 | 99.05 | 99.05 | -0.37% | 419,011 |
| Feb 27, 2026 | 98.54 | 99.61 | 98.17 | 99.42 | 99.42 | 1.93% | 543,279 |
| Feb 26, 2026 | 94.70 | 97.70 | 93.70 | 97.54 | 97.54 | 2.24% | 253,064 |
| Feb 25, 2026 | 96.08 | 96.94 | 95.05 | 95.40 | 95.40 | 0.16% | 226,004 |
| Feb 24, 2026 | 92.11 | 95.80 | 91.41 | 95.25 | 95.25 | 0.74% | 235,957 |
| Feb 23, 2026 | 92.42 | 94.82 | 92.36 | 94.55 | 94.55 | 3.78% | 688,240 |
| Feb 20, 2026 | 89.73 | 91.34 | 87.82 | 91.11 | 91.11 | 0.90% | 468,187 |
| Feb 19, 2026 | 87.99 | 90.30 | 87.56 | 90.30 | 90.30 | 1.80% | 292,453 |
| Feb 18, 2026 | 88.05 | 89.65 | 87.47 | 88.70 | 88.70 | 2.58% | 481,755 |
| Feb 17, 2026 | 86.21 | 87.19 | 84.11 | 86.47 | 86.47 | -3.20% | 301,242 |
| Feb 13, 2026 | 86.15 | 89.54 | 85.53 | 89.33 | 89.33 | 5.60% | 305,467 |
| Feb 12, 2026 | 89.85 | 90.64 | 84.51 | 84.59 | 84.59 | -6.59% | 361,319 |
| Feb 11, 2026 | 90.17 | 90.99 | 87.80 | 90.56 | 90.56 | 2.55% | 361,077 |
| Feb 10, 2026 | 87.51 | 88.85 | 87.13 | 88.31 | 88.31 | 0.58% | 212,319 |
| Feb 9, 2026 | 84.41 | 87.88 | 84.26 | 87.80 | 87.80 | 5.66% | 260,327 |
| Feb 6, 2026 | 81.09 | 83.49 | 81.09 | 83.10 | 83.10 | 5.47% | 333,439 |
| Feb 5, 2026 | 81.19 | 83.10 | 78.69 | 78.79 | 78.79 | -6.54% | 589,918 |
| 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 |