iShares MSCI Global Gold Miners ETF

RING
🏛️ usa →
63.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.87 26.98 26.67 26.97 0.1M
2021-12-30 26.30 26.83 26.30 26.83 0.1M
2021-12-29 26.00 26.50 25.94 26.38 0.1M
2021-12-28 26.38 26.60 26.08 26.15 0.2M
2021-12-27 26.22 26.41 26.07 26.37 0.9M
2021-12-23 26.00 26.37 25.94 26.20 0.1M
2021-12-22 26.12 26.17 25.66 26.14 0.1M
2021-12-21 25.99 25.99 25.58 25.97 0.2M
2021-12-20 25.60 25.81 25.39 25.70 0.1M
2021-12-17 25.92 26.29 25.75 25.83 0.1M
2021-12-16 24.76 25.86 24.76 25.86 0.1M
2021-12-15 24.79 24.81 24.00 24.53 0.3M
2021-12-14 24.96 25.20 24.84 24.94 0.2M
2021-12-13 25.18 25.40 25.08 25.35 0.1M
2021-12-10 25.86 25.86 25.40 25.50 0.1M
2021-12-09 26.08 26.13 25.60 25.68 0.1M
2021-12-08 26.16 26.39 26.00 26.39 0.1M
2021-12-07 26.02 26.44 26.02 26.27 0.1M
2021-12-06 25.63 26.17 25.60 26.12 0.1M
2021-12-03 25.50 25.79 25.26 25.72 0.1M
2021-12-02 25.68 25.68 25.24 25.41 0.1M
2021-12-01 26.88 27.00 25.76 25.80 0.1M
2021-11-30 26.80 27.46 26.37 26.59 0.2M
2021-11-29 26.63 26.69 26.28 26.69 0.0M
2021-11-26 27.21 27.21 26.31 26.75 0.1M
2021-11-24 26.69 27.01 26.68 26.97 0.1M
2021-11-23 27.01 27.17 26.66 27.00 0.1M
2021-11-22 27.45 27.67 26.97 27.35 0.4M
2021-11-19 28.30 28.49 27.95 27.95 0.0M
2021-11-18 28.75 28.86 28.33 28.33 0.1M
2021-11-17 28.93 29.12 28.79 28.91 0.1M
2021-11-16 29.07 29.28 28.58 28.67 0.1M
2021-11-15 28.96 29.16 28.73 29.10 0.1M
2021-11-12 28.69 29.06 28.32 28.87 0.1M
2021-11-11 28.92 28.92 28.60 28.87 0.1M
2021-11-10 28.12 28.57 28.03 28.22 0.3M
2021-11-09 27.21 27.48 26.92 27.48 0.1M
2021-11-08 27.28 27.28 26.96 27.11 0.1M
2021-11-05 26.53 27.04 26.20 27.01 0.2M
2021-11-04 26.65 26.95 26.17 26.27 0.1M
2021-11-03 25.63 26.36 25.53 26.28 0.1M
2021-11-02 25.99 26.08 25.80 25.93 0.2M
2021-11-01 26.11 26.37 25.87 26.15 0.1M
2021-10-29 26.45 26.50 26.06 26.06 0.1M
2021-10-27 27.49 27.66 27.35 27.43 0.1M
2021-10-26 27.39 27.67 27.39 27.56 0.2M
2021-10-25 27.96 27.97 27.65 27.84 0.1M
2021-10-22 27.50 28.17 27.41 27.41 0.2M
2021-10-21 27.24 27.25 27.04 27.12 0.0M
2021-10-20 27.29 27.56 27.17 27.31 0.2M
2021-10-19 27.33 27.38 26.89 27.04 0.0M
2021-10-18 26.96 27.01 26.65 26.75 0.1M
2021-10-15 26.84 27.16 26.58 26.97 0.1M
2021-10-14 27.14 27.39 27.04 27.33 0.1M
2021-10-13 26.08 26.89 26.08 26.85 0.2M
2021-10-12 25.61 25.95 25.37 25.86 0.3M
2021-10-11 25.47 25.78 25.29 25.37 0.4M
2021-10-08 25.98 26.00 25.43 25.59 0.1M
2021-10-07 25.10 25.51 25.10 25.27 0.1M
2021-10-06 24.55 25.19 24.53 25.19 0.1M
2021-10-05 24.75 24.77 24.29 24.74 0.3M
2021-10-04 24.24 24.85 24.24 24.69 0.3M
2021-10-01 24.67 24.67 24.13 24.29 0.1M
2021-09-30 24.25 24.88 24.20 24.59 0.1M
2021-09-29 24.32 24.39 23.91 24.00 0.2M
2021-09-28 24.03 24.50 24.00 24.50 0.2M
2021-09-27 24.52 25.06 24.52 24.55 0.2M
2021-09-24 24.61 24.87 24.54 24.69 0.1M
2021-09-23 25.11 25.11 24.66 24.68 0.1M
2021-09-22 25.20 25.75 25.10 25.12 0.0M
2021-09-21 25.29 25.54 25.08 25.18 0.1M
2021-09-20 25.00 25.14 24.70 25.00 0.1M
2021-09-17 25.37 25.37 25.01 25.31 0.1M
2021-09-16 25.90 25.90 25.14 25.39 0.1M
2021-09-15 26.33 26.68 26.33 26.49 0.0M
2021-09-14 26.65 26.79 26.34 26.55 0.1M
2021-09-13 26.19 26.65 26.02 26.40 0.1M
2021-09-10 26.42 26.48 25.95 26.07 0.1M
2021-09-09 26.72 26.72 26.21 26.30 0.1M
2021-09-08 26.65 26.79 26.36 26.65 0.1M
2021-09-07 27.11 27.28 26.65 26.72 0.0M
2021-09-03 27.11 27.72 27.11 27.56 0.2M
2021-09-02 26.79 26.81 26.55 26.81 0.1M
2021-09-01 26.95 27.11 26.69 26.82 1.7M
2021-08-31 26.66 26.96 26.62 26.93 0.1M
2021-08-30 27.09 27.10 26.51 26.58 0.2M
2021-08-27 26.07 27.10 26.02 27.01 0.1M
2021-08-26 26.09 26.34 26.01 26.09 0.1M
2021-08-25 26.43 26.44 26.07 26.22 0.1M
2021-08-24 26.64 26.80 26.55 26.66 0.1M
2021-08-23 26.04 26.76 25.93 26.50 0.1M
2021-08-20 25.50 25.80 25.39 25.57 0.1M
2021-08-19 25.84 25.93 25.55 25.55 0.1M
2021-08-18 26.61 26.61 25.80 25.89 0.1M
2021-08-17 26.81 26.85 26.43 26.59 0.1M
2021-08-16 26.88 26.99 26.65 26.80 0.0M
2021-08-13 26.60 27.01 26.54 26.88 0.1M
2021-08-12 26.60 26.60 26.13 26.29 0.0M
2021-08-11 26.63 26.96 26.57 26.80 0.1M
2021-08-10 26.53 26.57 26.09 26.30 0.1M
2021-08-09 26.95 27.14 26.55 26.61 0.1M
2021-08-06 27.52 27.52 27.01 27.23 0.2M
2021-08-05 28.76 28.76 28.15 28.16 0.0M
2021-08-04 29.20 29.42 28.65 28.65 0.0M
2021-08-03 28.60 28.95 28.53 28.77 0.1M
2021-08-02 28.88 28.98 28.50 28.69 0.0M
2021-07-30 28.68 29.05 28.62 28.81 0.1M
2021-07-29 28.69 29.08 28.63 28.90 0.1M
2021-07-28 27.67 28.20 27.67 28.20 0.0M
2021-07-27 27.73 27.89 27.38 27.72 0.0M
2021-07-26 27.30 27.90 27.30 27.75 0.0M
2021-07-23 27.44 27.47 27.18 27.44 0.0M
2021-07-22 27.86 27.86 27.33 27.54 0.0M
2021-07-21 27.41 27.86 27.34 27.79 0.0M
2021-07-20 27.63 27.98 27.36 27.55 0.1M
2021-07-19 27.61 27.73 27.07 27.35 0.1M
2021-07-16 28.68 28.68 27.82 27.99 0.1M
2021-07-15 28.58 28.82 28.50 28.76 0.1M
2021-07-14 28.99 28.99 28.44 28.58 0.1M
2021-07-13 27.97 28.75 27.94 28.24 0.1M
2021-07-12 28.19 28.48 27.82 27.96 0.1M
2021-07-09 27.93 28.44 27.93 28.44 0.0M
2021-07-08 28.42 28.42 27.59 27.83 0.1M
2021-07-07 28.68 28.77 28.32 28.41 0.1M
2021-07-06 28.73 28.81 28.23 28.51 1.7M
2021-07-02 28.31 28.40 27.99 28.36 0.1M
2021-07-01 28.22 28.29 27.80 27.89 0.1M
2021-06-30 27.74 28.10 27.67 27.99 0.0M
2021-06-29 27.64 27.90 27.48 27.72 0.1M
2021-06-28 28.25 28.35 27.80 27.94 0.2M
2021-06-25 28.68 28.71 28.21 28.31 0.2M
2021-06-24 28.56 28.60 28.33 28.33 0.0M
2021-06-23 28.81 28.94 28.30 28.30 0.1M
2021-06-22 28.58 28.70 28.34 28.61 0.1M
2021-06-21 28.66 28.86 28.34 28.77 0.1M
2021-06-18 28.87 28.99 28.20 28.30 0.4M
2021-06-17 29.63 29.88 28.88 28.96 0.8M
2021-06-16 31.07 31.40 30.51 30.56 0.1M
2021-06-15 31.49 31.49 30.97 31.10 0.0M
2021-06-14 31.23 31.73 31.18 31.49 0.1M
2021-06-11 32.08 32.11 31.70 31.86 0.1M
2021-06-10 31.58 32.35 31.51 32.35 0.1M
2021-06-09 31.90 32.23 31.79 31.83 0.1M
2021-06-08 32.21 32.37 31.89 31.91 0.1M
2021-06-07 32.28 32.50 32.22 32.41 0.1M
2021-06-04 32.41 32.78 32.34 32.53 0.0M
2021-06-03 32.53 32.54 32.00 32.08 0.2M
2021-06-02 33.45 33.53 33.21 33.32 0.3M
2021-06-01 33.47 33.60 33.02 33.27 0.2M
2021-05-28 32.83 33.19 32.80 33.07 0.0M
2021-05-27 33.22 33.22 32.80 32.99 0.1M
2021-05-26 33.32 33.67 33.05 33.25 0.4M
2021-05-25 33.45 33.45 32.81 33.31 0.1M
2021-05-24 33.37 33.49 33.19 33.35 0.1M
2021-05-21 33.63 33.69 33.00 33.19 0.1M
2021-05-20 33.09 33.59 33.02 33.39 0.4M
2021-05-19 33.11 33.87 32.68 33.02 0.2M
2021-05-18 33.65 33.65 32.99 33.46 0.1M
2021-05-17 32.19 33.50 32.09 33.42 0.2M
2021-05-14 31.32 31.96 31.27 31.89 0.1M
2021-05-13 30.80 31.19 30.59 31.05 0.1M
2021-05-12 31.50 31.59 30.77 30.84 0.2M
2021-05-11 30.75 31.48 30.54 31.48 0.1M
2021-05-10 31.67 31.86 31.10 31.33 0.3M
2021-05-07 31.27 31.41 31.02 31.18 0.1M
2021-05-06 29.76 30.99 29.76 30.76 0.1M
2021-05-05 29.61 29.80 29.31 29.65 0.0M
2021-05-04 29.82 30.22 29.23 29.44 0.1M
2021-05-03 28.98 29.98 28.98 29.82 0.0M
2021-04-30 28.77 28.96 28.60 28.60 0.1M
2021-04-29 29.32 29.32 28.61 28.88 0.1M
2021-04-28 29.11 29.77 29.00 29.58 0.4M
2021-04-27 30.02 30.02 29.36 29.36 0.1M
2021-04-26 30.02 30.12 29.90 30.02 0.1M
2021-04-23 30.61 30.61 30.02 30.09 0.1M
2021-04-22 30.70 30.70 30.08 30.25 0.3M
2021-04-21 30.41 30.85 30.28 30.84 0.2M
2021-04-20 29.93 30.39 29.87 30.28 0.1M
2021-04-19 30.21 30.21 29.75 30.00 0.2M
2021-04-16 30.30 30.30 29.94 30.12 0.1M
2021-04-15 29.06 30.01 29.03 29.85 0.3M
2021-04-14 28.80 28.93 28.53 28.60 0.0M
2021-04-13 28.52 29.04 28.47 28.89 0.2M
2021-04-12 28.91 28.91 28.23 28.39 0.1M
2021-04-09 28.61 29.00 28.54 28.98 0.1M
2021-04-08 28.83 29.08 28.76 28.96 0.2M
2021-04-07 28.85 28.86 28.35 28.45 1.1M
2021-04-06 28.57 29.16 28.57 28.83 0.1M
2021-04-05 28.33 28.70 28.20 28.50 0.1M
2021-04-01 27.49 28.36 27.49 28.30 0.1M
2021-03-31 26.82 27.58 26.82 27.36 0.1M
2021-03-30 27.19 27.19 26.68 26.79 0.2M
2021-03-29 27.48 27.87 27.12 27.87 0.2M
2021-03-26 27.05 27.64 27.05 27.57 0.1M
2021-03-25 27.20 27.25 26.81 27.05 0.1M
2021-03-24 27.47 27.61 27.24 27.25 0.5M
2021-03-23 27.94 27.98 27.39 27.46 0.1M
2021-03-22 28.32 28.45 28.15 28.15 0.1M
2021-03-19 28.44 28.62 28.25 28.53 0.1M
2021-03-18 28.58 28.88 28.32 28.47 0.1M
2021-03-17 28.29 29.12 27.89 28.93 0.3M
2021-03-16 28.46 28.46 28.12 28.29 0.1M
2021-03-15 27.90 28.45 27.90 28.42 0.1M
2021-03-12 27.13 27.90 27.06 27.89 0.1M
2021-03-11 27.57 27.83 27.36 27.76 0.7M
2021-03-10 27.52 27.60 27.13 27.36 0.6M
2021-03-09 27.29 27.78 27.07 27.27 0.5M
2021-03-08 26.76 26.90 26.38 26.57 0.1M
2021-03-05 26.60 26.95 26.16 26.83 0.1M
2021-03-04 26.11 26.93 26.00 26.45 0.3M
2021-03-03 26.53 26.53 25.68 26.17 0.7M
2021-03-02 26.05 26.96 26.00 26.82 0.6M
2021-03-01 26.38 26.48 25.68 25.84 0.2M
2021-02-26 26.65 26.65 25.69 25.80 0.3M
2021-02-25 27.53 27.91 26.75 26.81 0.1M
2021-02-24 27.91 28.09 27.10 28.00 0.2M
2021-02-23 28.07 28.07 27.10 27.63 0.1M
2021-02-22 27.39 28.25 27.36 28.19 0.1M
2021-02-19 27.45 27.57 26.93 27.11 0.1M
2021-02-18 27.70 27.90 27.15 27.34 0.1M
2021-02-17 28.08 28.08 27.50 27.68 0.2M
2021-02-16 28.75 28.99 28.40 28.44 0.1M
2021-02-12 28.80 29.26 28.52 29.04 0.1M
2021-02-11 29.18 29.68 28.90 29.00 0.1M
2021-02-10 29.74 29.76 29.26 29.50 0.1M
2021-02-09 29.55 29.67 29.22 29.35 0.1M
2021-02-08 29.47 29.70 29.28 29.49 0.2M
2021-02-05 28.39 29.07 28.39 29.02 0.1M
2021-02-04 28.26 28.38 27.86 28.29 0.2M
2021-02-03 28.97 28.98 28.62 28.86 0.1M
2021-02-02 28.76 29.07 28.55 28.80 0.1M
2021-02-01 30.22 30.22 29.01 29.44 0.3M
2021-01-29 29.65 29.71 28.56 28.60 0.2M
2021-01-28 28.72 29.31 28.41 28.84 0.1M
2021-01-27 29.08 29.09 27.95 28.03 0.1M
2021-01-26 29.45 29.71 29.35 29.38 0.1M
2021-01-25 29.73 29.94 29.20 29.52 0.1M
2021-01-22 29.23 29.92 29.01 29.63 0.1M
2021-01-21 30.39 30.39 29.80 30.04 0.1M
2021-01-20 29.89 30.48 29.82 30.30 0.2M
2021-01-19 29.53 29.53 29.13 29.30 0.1M
2021-01-15 30.00 30.00 29.22 29.24 0.1M
2021-01-14 30.06 30.41 29.86 30.13 0.1M
2021-01-13 30.41 30.59 30.01 30.04 0.3M
2021-01-12 30.16 30.34 29.67 30.21 0.1M
2021-01-11 30.22 30.38 29.92 30.00 0.2M
2021-01-08 31.30 31.46 30.10 30.62 0.3M
2021-01-07 32.07 32.16 31.62 32.02 0.1M
2021-01-06 31.59 32.11 31.26 31.99 0.3M
2021-01-05 32.43 32.43 31.62 31.86 0.2M
2021-01-04 31.22 32.24 31.10 32.10 0.2M