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
2023-12-29 24.68 24.71 24.43 24.58 0.1M
2023-12-28 25.23 25.32 24.64 24.65 0.1M
2023-12-27 25.30 25.53 25.20 25.38 0.1M
2023-12-26 25.07 25.10 24.92 25.01 0.0M
2023-12-22 25.33 25.60 25.02 25.09 0.1M
2023-12-21 24.89 24.96 24.71 24.80 0.1M
2023-12-20 25.05 25.22 24.43 24.43 0.1M
2023-12-19 24.84 25.50 24.80 25.32 0.1M
2023-12-18 24.55 24.66 24.33 24.59 0.1M
2023-12-15 24.46 24.74 24.33 24.51 0.3M
2023-12-14 24.55 25.11 24.40 24.63 0.2M
2023-12-13 22.74 24.16 22.64 24.16 0.3M
2023-12-12 23.28 23.28 22.63 22.69 0.3M
2023-12-11 23.19 23.32 23.00 23.24 0.0M
2023-12-08 23.51 23.78 23.26 23.53 0.1M
2023-12-07 24.30 24.30 23.82 23.94 0.0M
2023-12-06 24.47 24.49 24.11 24.20 0.1M
2023-12-05 24.30 24.37 24.00 24.20 0.1M
2023-12-04 24.63 24.78 24.34 24.57 0.2M
2023-12-01 24.52 25.16 24.52 25.07 0.3M
2023-11-30 24.50 24.65 24.31 24.64 0.1M
2023-11-29 24.52 24.64 24.18 24.55 0.1M
2023-11-28 23.50 24.46 23.38 24.45 0.2M
2023-11-27 23.05 23.39 23.04 23.28 0.1M
2023-11-24 22.65 22.93 22.65 22.89 0.0M
2023-11-22 22.72 22.85 22.59 22.74 0.1M
2023-11-21 22.45 22.98 22.45 22.71 0.1M
2023-11-20 22.00 22.21 21.80 22.14 0.1M
2023-11-17 22.30 22.30 22.05 22.11 0.0M
2023-11-16 21.93 22.55 21.89 22.27 0.1M
2023-11-15 22.17 22.17 21.77 21.95 0.0M
2023-11-14 21.57 22.16 21.57 22.04 0.1M
2023-11-13 21.00 21.30 20.90 21.05 0.1M
2023-11-10 21.25 21.31 21.03 21.17 0.1M
2023-11-09 21.60 21.89 21.37 21.45 0.0M
2023-11-08 22.03 22.14 21.42 21.57 0.0M
2023-11-07 22.46 22.48 22.00 22.31 0.0M
2023-11-06 23.03 23.13 22.81 22.84 0.1M
2023-11-03 22.35 23.30 22.34 23.13 0.1M
2023-11-02 22.20 22.20 21.90 22.12 0.1M
2023-11-01 22.03 22.12 21.64 22.04 0.1M
2023-10-31 22.45 22.50 21.84 22.01 0.0M
2023-10-30 22.84 22.90 22.47 22.50 0.0M
2023-10-27 22.33 22.70 22.05 22.70 0.1M
2023-10-26 22.30 22.41 21.85 22.22 0.3M
2023-10-25 22.50 22.72 22.23 22.30 0.0M
2023-10-24 22.46 22.78 22.46 22.64 0.0M
2023-10-23 22.94 22.94 22.35 22.76 0.0M
2023-10-20 22.95 23.29 22.92 22.98 0.0M
2023-10-19 22.85 23.01 22.61 22.88 0.1M
2023-10-18 23.27 23.35 22.75 22.87 0.1M
2023-10-17 22.65 23.05 22.65 23.04 0.1M
2023-10-16 22.43 22.74 22.27 22.63 0.1M
2023-10-13 22.20 22.67 22.19 22.49 0.1M
2023-10-12 21.88 22.00 21.49 21.68 0.0M
2023-10-11 21.70 21.91 21.63 21.91 0.1M
2023-10-10 21.27 21.51 21.25 21.50 0.1M
2023-10-09 21.01 21.22 20.99 21.15 0.1M
2023-10-06 20.32 20.88 20.29 20.71 0.2M
2023-10-05 19.88 20.30 19.88 20.30 0.0M
2023-10-04 20.14 20.14 19.73 19.90 0.0M
2023-10-03 19.90 20.22 19.80 20.08 0.6M
2023-10-02 20.38 20.50 19.84 19.96 0.1M
2023-09-29 21.05 21.23 20.55 20.70 0.0M
2023-09-28 20.69 20.87 20.56 20.77 0.2M
2023-09-27 21.48 21.48 20.61 20.81 0.1M
2023-09-26 21.98 22.00 21.57 21.57 0.1M
2023-09-25 22.41 22.41 22.00 22.20 0.1M
2023-09-22 22.67 22.86 22.41 22.42 0.1M
2023-09-21 22.55 22.68 22.41 22.49 0.0M
2023-09-20 22.83 23.40 22.83 23.05 0.0M
2023-09-19 23.10 23.10 22.64 22.71 0.0M
2023-09-18 22.94 23.14 22.78 23.11 0.0M
2023-09-15 22.73 23.06 22.73 22.94 0.1M
2023-09-14 22.28 22.68 22.28 22.56 0.0M
2023-09-13 22.34 22.36 22.15 22.24 0.0M
2023-09-12 22.06 22.54 22.06 22.35 0.0M
2023-09-11 22.33 22.40 22.18 22.26 0.0M
2023-09-08 22.04 22.30 21.92 22.03 0.0M
2023-09-07 21.94 22.03 21.82 21.87 0.0M
2023-09-06 21.98 22.28 21.92 22.02 0.0M
2023-09-05 22.21 22.44 21.91 22.07 0.1M
2023-09-01 22.84 23.10 22.43 22.43 0.0M
2023-08-31 22.82 22.89 22.47 22.59 0.0M
2023-08-30 22.84 23.04 22.74 22.79 0.0M
2023-08-29 22.37 22.78 22.37 22.78 0.0M
2023-08-28 21.95 22.48 21.95 22.42 0.0M
2023-08-25 22.24 22.30 21.77 21.98 0.0M
2023-08-24 22.22 22.44 21.97 22.24 0.0M
2023-08-23 21.83 22.40 21.83 22.30 0.0M
2023-08-22 21.51 21.74 21.36 21.70 0.0M
2023-08-21 21.32 21.48 21.13 21.40 0.1M
2023-08-18 21.31 21.31 21.15 21.23 0.0M
2023-08-17 21.56 21.63 21.30 21.36 0.0M
2023-08-16 21.80 21.82 21.51 21.52 0.1M
2023-08-15 22.59 22.59 21.80 21.86 0.0M
2023-08-14 22.57 22.57 22.31 22.40 0.0M
2023-08-11 22.44 22.84 22.44 22.84 0.1M
2023-08-10 22.69 22.85 22.44 22.52 0.0M
2023-08-09 22.61 22.65 22.46 22.53 0.0M
2023-08-08 22.57 22.67 22.35 22.62 0.0M
2023-08-07 22.84 22.96 22.58 22.68 0.0M
2023-08-04 22.73 23.03 22.73 22.85 0.1M
2023-08-03 22.78 22.97 22.55 22.60 0.0M
2023-08-02 23.34 23.40 22.70 22.73 0.0M
2023-08-01 23.82 23.82 23.33 23.39 0.1M
2023-07-31 24.01 24.49 24.01 24.26 0.1M
2023-07-28 23.58 23.88 23.57 23.74 0.0M
2023-07-27 24.21 24.21 23.45 23.45 0.2M
2023-07-26 24.53 24.53 24.23 24.37 0.0M
2023-07-25 24.21 24.59 24.01 24.48 0.1M
2023-07-24 24.38 24.38 23.99 24.21 0.1M
2023-07-21 24.08 24.34 24.04 24.32 0.1M
2023-07-20 24.78 24.78 24.18 24.18 0.0M
2023-07-19 25.06 25.09 24.87 25.02 0.0M
2023-07-18 24.96 25.32 24.86 25.09 0.0M
2023-07-17 24.47 24.74 24.30 24.68 0.0M
2023-07-14 24.85 24.99 24.65 24.65 0.1M
2023-07-13 24.87 24.94 24.72 24.89 0.1M
2023-07-12 23.87 24.70 23.87 24.65 0.1M
2023-07-11 23.33 23.53 23.29 23.44 0.0M
2023-07-10 22.64 23.29 22.64 23.18 0.1M
2023-07-07 22.65 23.01 22.64 22.79 0.4M
2023-07-06 22.92 22.92 22.45 22.53 0.1M
2023-07-05 23.67 23.67 23.06 23.12 0.0M
2023-07-03 23.37 23.77 23.31 23.64 0.1M
2023-06-30 22.94 23.30 22.92 23.30 0.0M
2023-06-29 22.40 22.95 22.35 22.95 0.0M
2023-06-28 22.80 22.80 22.58 22.65 0.0M
2023-06-27 23.22 23.24 22.73 22.94 0.1M
2023-06-26 23.10 23.30 22.82 23.21 0.0M
2023-06-23 23.05 23.32 22.85 23.00 0.0M
2023-06-22 22.91 23.06 22.79 23.06 0.0M
2023-06-21 23.02 23.24 22.80 23.13 0.0M
2023-06-20 23.58 23.99 23.11 23.17 0.1M
2023-06-16 23.80 24.24 23.80 24.10 0.0M
2023-06-15 23.68 23.80 23.47 23.77 0.1M
2023-06-14 24.00 24.07 23.51 23.70 0.0M
2023-06-13 24.09 24.15 23.64 23.71 0.1M
2023-06-12 23.82 23.94 23.62 23.94 0.0M
2023-06-09 24.02 24.10 23.81 23.87 0.0M
2023-06-08 24.03 24.29 24.01 24.15 0.0M
2023-06-07 24.12 24.57 23.72 23.83 0.0M
2023-06-06 24.41 24.43 24.16 24.42 0.0M
2023-06-05 24.23 24.52 24.14 24.38 0.0M
2023-06-02 24.73 24.73 24.12 24.27 0.1M
2023-06-01 23.86 24.80 23.86 24.63 0.1M
2023-05-31 23.35 23.97 23.35 23.79 0.1M
2023-05-30 23.55 23.59 23.26 23.33 0.1M
2023-05-26 23.38 23.68 23.29 23.48 0.0M
2023-05-25 23.62 23.68 23.28 23.36 0.4M
2023-05-24 24.44 24.59 23.82 23.93 0.2M
2023-05-23 24.43 24.57 24.28 24.46 0.0M
2023-05-22 24.71 24.88 24.61 24.69 0.0M
2023-05-19 24.76 25.09 24.52 24.82 0.1M
2023-05-18 25.00 25.00 24.31 24.63 0.1M
2023-05-17 25.57 25.57 25.20 25.32 0.0M
2023-05-16 26.20 26.28 25.45 25.61 0.1M
2023-05-15 26.21 26.47 26.10 26.33 0.2M
2023-05-12 25.93 26.12 25.79 26.09 0.1M
2023-05-11 26.72 26.89 26.00 26.09 0.1M
2023-05-10 27.42 27.45 26.89 27.19 0.0M
2023-05-09 27.32 27.50 27.13 27.39 0.0M
2023-05-08 27.67 27.76 27.25 27.32 0.1M
2023-05-05 27.09 27.68 26.94 27.51 0.1M
2023-05-04 27.32 28.17 27.11 27.80 0.1M
2023-05-03 26.90 27.17 26.80 27.04 0.1M
2023-05-02 25.85 26.90 25.81 26.90 0.1M
2023-05-01 26.31 26.47 25.87 25.93 0.1M
2023-04-28 26.14 26.25 25.88 26.08 0.1M
2023-04-27 25.78 26.24 25.65 26.23 0.1M
2023-04-26 26.38 26.45 25.87 25.93 0.1M
2023-04-25 26.12 26.31 25.87 26.27 0.2M
2023-04-24 26.12 26.33 25.92 26.29 0.2M
2023-04-21 26.34 26.42 25.95 26.24 0.1M
2023-04-20 26.45 26.80 26.37 26.49 0.1M
2023-04-19 26.30 26.66 26.29 26.35 0.0M
2023-04-18 26.66 27.29 26.66 26.87 0.1M
2023-04-17 26.93 27.03 26.51 26.61 0.2M
2023-04-14 27.47 27.50 26.67 27.20 0.3M
2023-04-13 27.50 27.97 27.48 27.84 0.3M
2023-04-12 27.19 27.21 26.79 27.05 0.3M
2023-04-11 26.59 27.14 26.55 26.82 0.1M
2023-04-10 26.46 26.61 26.24 26.43 0.1M
2023-04-06 26.66 26.79 26.25 26.74 0.1M
2023-04-05 26.79 26.86 26.37 26.71 0.1M
2023-04-04 25.52 26.52 25.50 26.47 0.2M
2023-04-03 25.30 25.71 24.88 25.55 0.1M
2023-03-31 25.37 25.39 24.96 25.17 0.2M
2023-03-30 25.27 25.38 25.04 25.25 0.1M
2023-03-29 25.12 25.19 24.86 24.96 0.1M
2023-03-28 24.64 25.18 24.51 25.16 0.2M
2023-03-27 24.26 24.62 23.85 24.62 0.1M
2023-03-24 24.36 24.79 24.22 24.57 0.1M
2023-03-23 24.07 24.61 24.06 24.32 0.1M
2023-03-22 23.41 24.13 23.30 23.79 0.1M
2023-03-21 23.64 23.71 23.10 23.35 0.1M
2023-03-20 24.00 24.25 23.88 24.10 0.3M
2023-03-17 22.94 24.01 22.83 23.80 0.4M
2023-03-16 22.81 22.81 21.88 22.62 0.8M
2023-03-15 23.00 23.08 22.52 22.82 0.2M
2023-03-14 22.67 22.74 22.40 22.65 0.2M
2023-03-13 22.01 22.68 21.95 22.62 0.2M
2023-03-10 21.15 21.82 20.89 21.21 0.3M
2023-03-09 20.95 21.15 20.61 20.66 0.4M
2023-03-08 20.84 21.20 20.71 20.77 0.3M
2023-03-07 21.57 21.57 20.76 20.90 0.2M
2023-03-06 22.01 22.10 21.61 21.74 0.2M
2023-03-03 22.02 22.19 21.91 22.19 0.1M
2023-03-02 21.80 21.90 21.62 21.87 0.2M
2023-03-01 21.74 22.05 21.68 21.87 2.2M
2023-02-28 21.28 21.61 21.24 21.50 0.1M
2023-02-27 21.13 21.33 21.12 21.22 0.1M
2023-02-24 20.90 21.23 20.90 21.12 0.2M
2023-02-23 21.48 21.55 21.21 21.32 0.4M
2023-02-22 21.72 21.74 21.32 21.39 0.1M
2023-02-21 21.97 22.19 21.81 21.94 0.1M
2023-02-17 22.01 22.19 21.65 22.04 0.1M
2023-02-16 22.13 22.49 21.99 22.33 0.4M
2023-02-15 22.78 22.78 22.30 22.56 0.2M
2023-02-14 23.01 23.23 22.79 23.13 0.1M
2023-02-13 23.10 23.28 23.02 23.13 0.0M
2023-02-10 23.23 23.35 22.93 23.13 0.1M
2023-02-09 23.98 24.25 23.13 23.25 0.1M
2023-02-08 23.95 23.98 23.67 23.71 0.1M
2023-02-07 23.60 24.20 23.56 23.95 0.0M
2023-02-06 23.52 23.68 23.36 23.53 0.3M
2023-02-03 24.08 24.29 23.63 23.69 0.1M
2023-02-02 25.71 25.74 24.59 24.84 0.1M
2023-02-01 25.07 25.88 24.87 25.71 0.5M
2023-01-31 24.85 25.15 24.55 25.10 0.1M
2023-01-30 25.27 25.40 25.01 25.01 0.1M
2023-01-27 25.54 25.65 25.23 25.37 0.2M
2023-01-26 26.07 26.13 25.50 25.79 0.4M
2023-01-25 25.34 26.15 25.34 26.11 0.1M
2023-01-24 25.33 25.70 25.10 25.69 0.4M
2023-01-23 25.30 25.50 25.01 25.50 0.1M
2023-01-20 24.91 25.46 24.63 25.46 0.1M
2023-01-19 24.69 25.19 24.53 25.03 0.1M
2023-01-18 25.17 25.17 24.42 24.42 0.1M
2023-01-17 25.61 25.61 24.61 24.67 0.2M
2023-01-13 25.17 25.66 25.17 25.64 0.2M
2023-01-12 25.23 25.30 24.86 25.26 0.1M
2023-01-11 25.05 25.10 24.56 24.71 0.3M
2023-01-10 24.61 25.00 24.51 24.95 0.1M
2023-01-09 25.05 25.13 24.55 24.68 0.3M
2023-01-06 24.49 24.91 24.20 24.62 0.3M
2023-01-05 24.28 24.28 23.60 24.15 2.1M
2023-01-04 23.80 24.42 23.66 24.33 0.1M
2023-01-03 22.76 23.53 22.76 23.25 0.1M