Ishares Global Gold Miners ETF (NQ: RING )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.57	30.91	30.55	30.80	50,105	+0.07(+0.24%)
May 27, 2021	30.94	30.94	30.55	30.72	145,179	-0.24(-0.78%)
May 26, 2021	31.03	31.36	30.78	30.96	390,521	-0.06(-0.18%)
May 25, 2021	31.15	31.15	30.55	31.02	121,162	-0.04(-0.12%)
May 24, 2021	31.08	31.19	30.91	31.06	124,631	+0.15(+0.48%)
May 21, 2021	31.32	31.37	30.73	30.91	70,504	-0.19(-0.60%)
May 20, 2021	30.82	31.28	30.75	31.10	426,383	+0.34(+1.12%)
May 19, 2021	30.83	31.55	30.44	30.75	260,176	-0.41(-1.31%)
May 18, 2021	31.34	31.34	30.72	31.16	132,149	+0.04(+0.12%)
May 17, 2021	29.98	31.20	29.88	31.12	190,535	+1.42(+4.80%)
May 14, 2021	29.17	29.76	29.12	29.70	138,227	+0.79(+2.72%)
May 13, 2021	28.68	29.04	28.49	28.91	54,517	+0.19(+0.66%)
May 12, 2021	29.34	29.42	28.66	28.72	216,395	-0.60(-2.03%)
May 11, 2021	28.52	29.32	28.44	29.32	90,390	+0.14(+0.48%)
May 10, 2021	29.49	29.67	28.96	29.18	279,448	+0.14(+0.48%)
May 07, 2021	29.12	29.25	28.89	29.04	71,810	+0.39(+1.37%)
May 06, 2021	27.71	28.86	27.71	28.65	97,461	+1.03(+3.74%)
May 05, 2021	27.57	27.75	27.30	27.61	39,121	+0.20(+0.71%)
May 04, 2021	27.77	28.14	27.22	27.42	136,158	-0.35(-1.27%)
May 03, 2021	26.99	27.92	26.99	27.77	48,361	+1.14(+4.27%)
Apr 30, 2021	26.79	26.97	26.63	26.63	91,702	-0.26(-0.97%)
Apr 29, 2021	27.30	27.30	26.64	26.90	128,583	-0.65(-2.37%)
Apr 28, 2021	27.11	27.72	27.01	27.55	480,361	+0.20(+0.75%)
Apr 27, 2021	27.96	27.96	27.34	27.34	65,694	-0.61(-2.20%)
Apr 26, 2021	27.96	28.05	27.84	27.96	88,658	-0.07(-0.23%)
Apr 23, 2021	28.51	28.51	27.96	28.02	121,446	-0.15(-0.53%)
Apr 22, 2021	28.59	28.59	28.01	28.17	312,440	-0.55(-1.91%)
Apr 21, 2021	28.32	28.73	28.20	28.72	163,634	+0.52(+1.85%)
Apr 20, 2021	27.87	28.30	27.82	28.20	107,690	+0.26(+0.93%)
Apr 19, 2021	28.13	28.13	27.71	27.94	253,231	-0.11(-0.40%)
Apr 16, 2021	28.22	28.22	27.88	28.05	133,473	+0.25(+0.90%)
Apr 15, 2021	27.06	27.95	27.03	27.80	343,054	+1.16(+4.37%)
Apr 14, 2021	26.82	26.94	26.57	26.63	50,210	-0.27(-1.00%)
Apr 13, 2021	26.56	27.04	26.51	26.90	204,220	+0.47(+1.76%)
Apr 12, 2021	26.92	26.92	26.29	26.44	130,615	-0.55(-2.04%)
Apr 09, 2021	26.64	27.01	26.58	26.99	124,346	+0.02(+0.07%)
Apr 08, 2021	26.85	27.08	26.78	26.97	179,543	+0.47(+1.79%)
Apr 07, 2021	26.87	26.88	26.40	26.49	1,204,289	-0.35(-1.32%)
Apr 06, 2021	26.61	27.16	26.61	26.85	71,155	+0.31(+1.16%)
Apr 05, 2021	26.38	26.73	26.26	26.54	109,249	+0.19(+0.71%)
Apr 01, 2021	25.60	26.41	25.60	26.36	63,569	+0.88(+3.45%)
Mar 31, 2021	24.98	25.68	24.98	25.47	78,903	+0.53(+2.11%)
Mar 30, 2021	25.32	25.32	24.85	24.95	162,365	-1.01(-3.87%)
Mar 29, 2021	25.59	25.95	25.26	25.95	234,654	+0.28(+1.09%)
Mar 26, 2021	25.19	25.74	25.19	25.68	74,521	+0.48(+1.92%)
Mar 25, 2021	25.33	25.38	24.97	25.19	95,762	-0.19(-0.73%)
Mar 24, 2021	25.58	25.71	25.37	25.38	521,944	-0.20(-0.76%)
Mar 23, 2021	26.02	26.06	25.51	25.57	129,471	-0.64(-2.45%)
Mar 22, 2021	26.37	26.49	26.22	26.22	70,541	-0.35(-1.33%)
Mar 19, 2021	26.49	26.65	26.31	26.57	68,186	+0.06(+0.21%)
Mar 18, 2021	26.62	26.90	26.37	26.51	148,469	-0.43(-1.59%)
Mar 17, 2021	26.35	27.12	25.97	26.94	285,797	+0.60(+2.26%)
Mar 16, 2021	26.50	26.50	26.19	26.35	130,191	-0.12(-0.46%)
Mar 15, 2021	25.98	26.49	25.98	26.47	137,548	+0.49(+1.90%)
Mar 12, 2021	25.27	25.98	25.20	25.97	90,950	+0.12(+0.47%)
Mar 11, 2021	25.68	25.92	25.48	25.85	776,700	+0.37(+1.46%)
Mar 10, 2021	25.45	25.70	25.27	25.48	685,500	+0.08(+0.33%)
Mar 09, 2021	25.41	25.87	25.21	25.40	520,702	+0.65(+2.63%)
Mar 08, 2021	24.92	25.05	24.57	24.74	159,610	-0.24(-0.97%)
Mar 05, 2021	24.77	25.10	24.36	24.99	114,574	+0.35(+1.44%)
Mar 04, 2021	24.32	25.08	24.21	24.63	342,637	+0.26(+1.07%)
Mar 03, 2021	24.71	24.71	23.91	24.37	709,134	-0.61(-2.42%)
Mar 02, 2021	24.26	25.11	24.21	24.98	596,551	+0.91(+3.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.