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
2024-12-31 27.93 28.19 27.83 28.11 0.1M
2024-12-30 28.04 28.14 27.70 27.93 0.2M
2024-12-27 28.24 28.46 28.15 28.43 0.1M
2024-12-26 28.64 28.77 28.49 28.60 0.0M
2024-12-24 28.51 28.51 28.29 28.48 0.1M
2024-12-23 28.27 28.56 28.07 28.54 0.2M
2024-12-20 28.13 28.85 28.13 28.55 2.0M
2024-12-19 28.42 28.63 27.99 28.12 1.0M
2024-12-18 29.46 29.51 28.14 28.20 2.6M
2024-12-17 29.45 29.66 29.22 29.58 0.2M
2024-12-16 30.30 30.30 29.90 29.98 0.1M
2024-12-13 30.80 30.88 30.19 30.26 0.1M
2024-12-12 31.49 31.68 31.08 31.11 0.1M
2024-12-11 31.40 32.21 31.39 32.18 0.1M
2024-12-10 31.50 31.65 31.26 31.30 0.1M
2024-12-09 31.29 31.90 31.21 31.21 0.1M
2024-12-06 30.84 30.84 30.33 30.44 0.2M
2024-12-05 31.13 31.24 30.57 30.92 0.0M
2024-12-04 31.19 31.35 31.00 31.04 0.6M
2024-12-03 30.55 31.44 30.55 31.22 0.4M
2024-12-02 30.73 30.73 30.25 30.31 0.2M
2024-11-29 30.69 30.95 30.66 30.79 0.0M
2024-11-27 30.78 31.01 30.53 30.58 0.0M
2024-11-26 30.37 30.72 30.20 30.62 0.1M
2024-11-25 30.62 30.62 30.16 30.46 0.2M
2024-11-22 31.43 31.59 31.14 31.41 0.1M
2024-11-21 31.29 31.41 30.86 31.30 0.5M
2024-11-20 30.85 30.98 30.71 30.90 0.2M
2024-11-19 30.81 31.06 30.46 31.01 2.8M
2024-11-18 29.79 30.33 29.79 30.24 0.2M
2024-11-15 29.23 29.44 28.85 28.97 0.2M
2024-11-14 28.75 29.33 28.54 29.12 0.2M
2024-11-13 29.68 29.89 29.08 29.13 0.3M
2024-11-12 29.59 29.71 29.11 29.53 0.2M
2024-11-11 30.83 30.92 29.73 30.02 0.2M
2024-11-08 32.24 32.27 31.69 32.05 0.1M
2024-11-07 31.95 32.50 31.71 32.43 0.1M
2024-11-06 31.01 31.69 30.55 31.45 0.2M
2024-11-05 32.73 32.93 32.51 32.65 0.1M
2024-11-04 32.76 32.86 32.35 32.46 0.1M
2024-11-01 33.13 33.29 32.50 32.50 0.1M
2024-10-31 33.50 33.50 32.56 32.94 0.1M
2024-10-30 34.20 34.20 33.54 33.83 2.1M
2024-10-29 33.97 34.30 33.87 34.26 0.9M
2024-10-28 34.08 34.09 33.77 33.82 0.1M
2024-10-25 34.31 34.37 33.76 33.95 0.3M
2024-10-24 35.84 35.84 34.01 34.58 4.1M
2024-10-23 35.90 36.13 35.58 35.84 0.2M
2024-10-22 36.19 36.50 36.01 36.45 0.2M
2024-10-21 36.22 36.47 35.74 35.80 0.1M
2024-10-18 34.80 35.94 34.68 35.80 0.2M
2024-10-17 34.41 34.84 34.28 34.51 0.1M
2024-10-16 34.25 34.58 34.01 34.12 0.2M
2024-10-15 33.44 33.82 33.30 33.82 0.0M
2024-10-14 33.17 33.47 33.06 33.40 0.1M
2024-10-11 33.36 33.65 33.25 33.33 0.1M
2024-10-10 32.32 33.17 32.23 33.07 5.5M
2024-10-09 31.96 32.13 31.65 32.13 0.1M
2024-10-08 32.22 32.35 31.90 32.30 0.1M
2024-10-07 32.70 32.70 32.26 32.43 0.2M
2024-10-04 32.91 33.30 32.79 32.93 0.2M
2024-10-03 33.13 33.24 32.77 32.96 0.1M
2024-10-02 33.66 33.93 33.40 33.63 0.5M
2024-10-01 33.49 33.94 33.22 33.66 0.1M
2024-09-30 33.36 33.42 32.70 33.01 0.1M
2024-09-27 34.47 34.61 33.50 33.61 0.9M
2024-09-26 34.66 34.94 34.34 34.67 0.2M
2024-09-25 34.42 34.72 34.30 34.41 0.1M
2024-09-24 33.99 34.56 33.73 34.44 0.2M
2024-09-23 33.93 34.37 33.60 33.67 0.3M
2024-09-20 33.64 33.87 33.40 33.75 0.1M
2024-09-19 33.36 33.41 32.74 33.11 0.1M
2024-09-18 33.14 34.05 32.56 32.56 0.2M
2024-09-17 33.11 33.37 32.80 32.98 0.1M
2024-09-16 33.44 33.48 32.93 33.21 0.1M
2024-09-13 33.27 33.61 33.20 33.36 0.3M
2024-09-12 31.64 32.92 31.64 32.78 0.3M
2024-09-11 30.84 31.18 30.45 31.18 0.0M
2024-09-10 30.65 31.08 30.43 31.08 0.1M
2024-09-09 30.40 30.66 30.40 30.52 0.0M
2024-09-06 30.94 31.13 30.13 30.27 0.1M
2024-09-05 31.19 31.54 31.07 31.13 0.4M
2024-09-04 30.93 31.18 30.69 30.83 0.7M
2024-09-03 31.77 31.77 30.84 31.18 0.5M
2024-08-30 32.40 32.53 32.01 32.29 0.2M
2024-08-29 32.10 32.64 32.10 32.52 0.2M
2024-08-28 32.16 32.16 31.71 31.94 0.2M
2024-08-27 32.46 32.73 32.16 32.68 0.1M
2024-08-26 33.10 33.10 32.59 32.74 0.1M
2024-08-23 32.74 32.99 32.47 32.77 0.1M
2024-08-22 32.77 32.77 32.20 32.50 1.8M
2024-08-21 33.00 33.33 32.69 33.28 0.1M
2024-08-20 33.08 33.38 32.80 32.99 0.1M
2024-08-19 31.90 32.85 31.90 32.77 0.3M
2024-08-16 31.50 32.14 31.45 32.08 0.1M
2024-08-15 31.22 31.31 30.63 31.17 0.1M
2024-08-14 31.02 31.10 30.67 31.09 0.1M
2024-08-13 30.60 31.20 30.60 31.10 0.1M
2024-08-12 29.85 30.77 29.85 30.60 0.1M
2024-08-09 29.59 29.67 29.06 29.59 0.1M
2024-08-08 28.90 29.53 28.68 29.40 0.1M
2024-08-07 29.86 29.86 28.53 28.65 0.0M
2024-08-06 29.04 29.70 28.69 29.44 0.1M
2024-08-05 28.14 29.27 27.84 29.03 0.1M
2024-08-02 30.95 31.25 29.65 29.98 0.1M
2024-08-01 31.05 31.34 30.33 30.65 0.0M
2024-07-31 30.63 31.09 30.63 31.03 0.2M
2024-07-30 30.08 30.11 29.70 30.08 0.1M
2024-07-29 29.82 29.90 29.44 29.88 0.0M
2024-07-26 29.75 29.85 29.58 29.70 0.1M
2024-07-25 29.48 29.61 29.12 29.29 0.2M
2024-07-24 30.64 31.17 30.28 30.29 0.3M
2024-07-23 30.35 30.54 30.23 30.44 0.1M
2024-07-22 30.24 30.49 30.03 30.42 0.1M
2024-07-19 29.98 30.55 29.80 30.37 0.1M
2024-07-18 31.28 31.28 30.55 30.71 0.1M
2024-07-17 31.86 32.00 31.21 31.28 1.1M
2024-07-16 31.09 31.89 31.00 31.89 0.3M
2024-07-15 30.96 31.28 30.62 30.83 0.2M
2024-07-12 30.58 31.11 30.44 30.94 0.1M
2024-07-11 30.71 30.92 30.08 30.82 0.1M
2024-07-10 29.64 30.22 29.64 30.04 0.1M
2024-07-09 29.29 29.50 29.14 29.31 0.1M
2024-07-08 29.22 29.37 28.89 29.37 0.7M
2024-07-05 29.02 29.60 29.02 29.45 0.2M
2024-07-03 28.02 28.80 28.01 28.64 0.1M
2024-07-02 27.48 27.78 27.26 27.60 0.2M
2024-07-01 27.70 27.97 27.42 27.51 0.1M
2024-06-28 27.97 28.00 27.41 27.61 0.2M
2024-06-27 27.68 27.85 27.68 27.70 0.0M
2024-06-26 26.97 27.42 26.97 27.38 0.0M
2024-06-25 27.60 27.63 27.33 27.41 0.1M
2024-06-24 27.64 27.88 27.55 27.63 0.0M
2024-06-21 27.84 27.84 27.23 27.38 0.0M
2024-06-20 27.40 27.98 27.26 27.85 0.4M
2024-06-18 26.64 27.19 26.57 27.10 0.2M
2024-06-17 26.54 26.67 26.33 26.61 0.1M
2024-06-14 26.68 26.71 26.42 26.62 0.1M
2024-06-13 26.88 27.19 26.33 26.46 0.0M
2024-06-12 27.53 27.69 27.12 27.15 0.0M
2024-06-11 26.93 26.93 26.65 26.88 0.1M
2024-06-10 27.06 27.40 26.91 27.40 0.0M
2024-06-07 27.83 27.83 26.84 26.90 0.2M
2024-06-06 27.88 28.88 27.84 28.88 0.1M
2024-06-05 27.57 27.90 27.34 27.88 0.1M
2024-06-04 28.04 28.04 27.19 27.47 0.1M
2024-06-03 28.47 28.62 28.28 28.55 0.0M
2024-05-31 28.65 28.78 28.12 28.43 0.0M
2024-05-30 28.21 28.78 28.21 28.51 0.0M
2024-05-29 28.61 28.67 28.21 28.28 0.0M
2024-05-28 29.00 29.00 28.69 28.91 0.1M
2024-05-24 28.21 28.44 28.21 28.33 0.0M
2024-05-23 28.43 28.53 27.85 27.88 0.2M
2024-05-22 29.26 29.26 28.28 28.45 0.1M
2024-05-21 29.65 29.76 29.47 29.69 0.0M
2024-05-20 29.57 29.99 29.33 29.83 0.1M
2024-05-17 28.96 29.53 28.90 29.50 0.1M
2024-05-16 28.63 28.80 28.32 28.60 0.1M
2024-05-15 28.62 28.90 28.12 28.73 0.1M
2024-05-14 28.24 28.38 28.11 28.35 0.0M
2024-05-13 28.24 28.44 27.89 28.05 0.1M
2024-05-10 28.60 28.70 28.29 28.29 0.1M
2024-05-09 27.54 28.34 27.54 28.32 0.1M
2024-05-08 27.11 27.60 27.08 27.47 0.1M
2024-05-07 27.21 27.43 27.16 27.30 0.2M
2024-05-06 27.42 27.62 27.17 27.42 0.1M
2024-05-03 27.13 27.17 26.70 26.88 0.1M
2024-05-02 26.60 27.11 26.45 26.97 0.2M
2024-05-01 26.72 27.42 26.57 26.75 0.1M
2024-04-30 27.18 27.33 26.60 26.60 0.1M
2024-04-29 27.90 28.12 27.37 27.96 0.2M
2024-04-26 27.92 28.04 27.57 27.77 0.1M
2024-04-25 26.51 27.80 26.40 27.63 0.2M
2024-04-24 26.21 26.50 26.12 26.46 0.1M
2024-04-23 25.79 26.46 25.70 26.35 0.1M
2024-04-22 26.23 26.45 25.93 26.04 0.3M
2024-04-19 26.87 27.32 26.80 27.14 0.1M
2024-04-18 26.99 27.12 26.70 26.84 0.0M
2024-04-17 26.55 27.00 26.41 26.68 0.1M
2024-04-16 26.37 26.51 25.91 26.31 0.1M
2024-04-15 27.17 27.26 26.40 26.75 0.1M
2024-04-12 27.99 28.57 26.80 27.01 0.2M
2024-04-11 27.26 27.44 26.73 27.37 0.1M
2024-04-10 26.80 27.22 26.42 26.92 0.1M
2024-04-09 27.55 27.82 27.10 27.27 0.1M
2024-04-08 27.41 27.51 26.73 26.91 0.1M
2024-04-05 26.36 27.23 26.20 27.15 0.2M
2024-04-04 26.60 26.63 26.23 26.32 0.2M
2024-04-03 26.03 26.60 25.94 26.51 0.3M
2024-04-02 25.76 26.06 25.67 25.98 0.1M
2024-04-01 25.85 25.97 25.41 25.64 0.1M
2024-03-28 25.01 25.42 24.94 25.29 0.1M
2024-03-27 24.13 24.77 24.13 24.76 0.0M
2024-03-26 24.35 24.35 23.93 23.97 0.1M
2024-03-25 24.00 24.40 23.97 23.97 0.0M
2024-03-22 23.96 24.15 23.77 23.78 0.1M
2024-03-21 24.52 24.76 24.18 24.19 0.2M
2024-03-20 23.25 24.48 23.24 24.25 0.1M
2024-03-19 23.70 23.70 23.32 23.38 0.1M
2024-03-18 24.07 24.07 23.77 23.87 0.1M
2024-03-15 23.91 24.16 23.88 24.04 0.1M
2024-03-14 24.04 24.11 23.90 24.03 0.1M
2024-03-13 23.80 24.38 23.75 24.19 0.1M
2024-03-12 23.74 23.74 23.40 23.71 0.1M
2024-03-11 23.60 24.39 23.58 24.22 0.7M
2024-03-08 23.84 23.89 23.54 23.61 0.1M
2024-03-07 23.63 23.80 23.49 23.65 0.1M
2024-03-06 23.24 23.62 23.15 23.35 0.1M
2024-03-05 23.12 23.27 22.84 22.94 0.1M
2024-03-04 21.91 22.67 21.86 22.63 0.1M
2024-03-01 21.10 21.70 20.90 21.64 0.1M
2024-02-29 20.79 21.12 20.79 20.88 0.0M
2024-02-28 20.47 20.50 20.32 20.37 0.2M
2024-02-27 20.76 20.78 20.59 20.59 0.4M
2024-02-26 20.81 20.81 20.55 20.73 0.1M
2024-02-23 20.79 21.16 20.59 21.09 0.1M
2024-02-22 20.95 21.15 20.59 20.63 0.1M
2024-02-21 21.36 21.36 20.92 21.28 0.1M
2024-02-20 21.34 21.44 21.17 21.28 0.1M
2024-02-16 20.92 21.37 20.92 21.20 0.1M
2024-02-15 20.67 21.23 20.67 21.06 0.1M
2024-02-14 20.48 20.48 20.21 20.45 0.0M
2024-02-13 21.00 21.00 20.18 20.34 0.1M
2024-02-12 21.15 21.57 21.13 21.50 0.1M
2024-02-09 21.50 21.50 21.10 21.24 0.0M
2024-02-08 21.56 21.61 21.43 21.47 0.0M
2024-02-07 21.87 21.87 21.55 21.64 0.1M
2024-02-06 21.84 21.90 21.61 21.87 0.0M
2024-02-05 21.66 21.80 21.55 21.65 0.1M
2024-02-02 22.31 22.33 21.89 22.16 0.1M
2024-02-01 22.26 23.02 22.26 22.92 0.1M
2024-01-31 22.29 22.64 22.02 22.12 0.1M
2024-01-30 22.42 22.45 22.03 22.16 0.1M
2024-01-29 22.30 22.32 21.94 22.30 0.1M
2024-01-26 22.12 22.27 22.05 22.11 0.0M
2024-01-25 22.12 22.23 21.99 22.12 0.0M
2024-01-24 22.70 22.70 21.75 21.84 0.1M
2024-01-23 21.92 22.26 21.86 22.26 0.0M
2024-01-22 21.61 21.79 21.31 21.77 0.1M
2024-01-19 21.69 21.82 21.54 21.82 0.1M
2024-01-18 21.80 21.80 21.59 21.68 0.1M
2024-01-17 22.01 22.01 21.62 21.72 0.0M
2024-01-16 22.88 22.88 22.23 22.29 0.1M
2024-01-12 23.40 23.71 23.22 23.37 0.2M
2024-01-11 22.97 23.03 22.52 22.78 0.1M
2024-01-10 23.08 23.09 22.81 23.00 0.0M
2024-01-09 23.45 23.45 22.93 23.02 0.0M
2024-01-08 23.31 23.67 23.10 23.49 0.1M
2024-01-05 23.46 23.97 23.38 23.51 0.0M
2024-01-04 23.43 23.63 23.28 23.50 0.0M
2024-01-03 23.58 23.66 23.31 23.46 0.1M
2024-01-02 24.58 24.76 24.10 24.13 0.1M