MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RING — iShares MSCI Global Gold Miners ETF
NasdaqiShares MSCI Global Gold Miners ETF
$77.12
+0.71(+0.93%)
- O
- 76.68
- H
- 77.77
- L
- 75.67
- V
- 403.91K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$77.12
Period Return+85.47%
Period High$100.41
Period Low$37.79
Avg Daily Volume530.0K
Total Trading Days365
RING — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $76.68 | $77.77 | $75.67 | $77.12 | +$0.71 | +0.93% | 403,911 | $77.21 | $75.67 $77.77 |
| Oct 5, 2026 | $76.66 | $76.98 | $75.04 | $76.41 | $-0.28 | -0.37% | 221,801 | $76.15 | $75.04 $76.98 |
| Oct 2, 2026 | $76.89 | $77.45 | $75.61 | $76.69 | +$0.76 | +1.00% | 228,768 | $76.50 | $75.61 $77.45 |
| Oct 1, 2026 | $76.60 | $76.85 | $75.69 | $75.93 | $-0.68 | -0.89% | 493,682 | $76.14 | $75.69 $76.85 |
| Sep 30, 2026 | $78.05 | $78.23 | $76.59 | $76.61 | $-1.15 | -1.48% | 378,046 | $77.07 | $76.59 $78.23 |
| Sep 29, 2026 | $77.65 | $78.02 | $76.77 | $77.76 | +$0.99 | +1.29% | 349,023 | $77.41 | $76.77 $78.02 |
| Sep 28, 2026 | $76.90 | $78.08 | $76.12 | $76.77 | $-4.58 | -5.63% | 254,625 | $77.34 | $76.12 $78.08 |
| Sep 25, 2026 | $81.03 | $81.58 | $80.00 | $81.35 | +$0.76 | +0.94% | 155,590 | $81.01 | $80.00 $81.58 |
| Sep 24, 2026 | $81.27 | $81.27 | $79.42 | $80.59 | $-1.31 | -1.60% | 329,006 | $80.25 | $79.42 $81.27 |
| Sep 23, 2026 | $83.36 | $83.36 | $81.36 | $81.90 | $-3.94 | -4.59% | 399,165 | $82.00 | $81.36 $83.36 |
| Sep 22, 2026 | $82.90 | $86.26 | $82.90 | $85.84 | +$2.78 | +3.35% | 308,307 | $84.57 | $82.90 $86.26 |
| Sep 21, 2026 | $84.16 | $84.27 | $82.27 | $83.06 | $-1.03 | -1.22% | 513,500 | $83.04 | $82.27 $84.27 |
| Sep 18, 2026 | $84.31 | $84.51 | $82.88 | $84.09 | $-0.26 | -0.31% | 533,079 | $83.78 | $82.88 $84.51 |
| Sep 17, 2026 | $84.35 | $85.12 | $83.23 | $84.35 | +$2.77 | +3.40% | 799,019 | $84.32 | $83.23 $85.12 |
| Sep 16, 2026 | $84.48 | $84.48 | $80.39 | $81.58 | $-1.04 | -1.26% | 1,706,682 | $82.80 | $80.39 $84.48 |
| Sep 15, 2026 | $83.15 | $83.28 | $81.50 | $82.62 | $-0.30 | -0.36% | 870,517 | $82.29 | $81.50 $83.28 |
| Sep 14, 2026 | $82.80 | $83.69 | $81.73 | $82.92 | $-2.55 | -2.98% | 624,267 | $82.77 | $81.73 $83.69 |
| Sep 11, 2026 | $86.57 | $87.13 | $84.89 | $85.47 | +$0.91 | +1.08% | 675,253 | $85.82 | $84.89 $87.13 |
| Sep 10, 2026 | $84.83 | $85.68 | $84.00 | $84.56 | $-2.71 | -3.11% | 398,048 | $84.91 | $84.00 $85.68 |
| Sep 9, 2026 | $88.08 | $89.08 | $86.81 | $87.27 | +$0.87 | +1.01% | 304,158 | $87.85 | $86.81 $89.08 |
| Sep 8, 2026 | $86.90 | $88.02 | $85.33 | $86.40 | $-1.00 | -1.14% | 231,025 | $87.11 | $85.33 $88.02 |
| Sep 4, 2026 | $86.90 | $88.18 | $86.40 | $87.40 | $-1.69 | -1.90% | 1,122,835 | $87.51 | $86.40 $88.18 |
| Sep 3, 2026 | $88.27 | $89.27 | $86.87 | $89.09 | +$3.57 | +4.17% | 664,747 | $88.30 | $86.87 $89.27 |
| Sep 2, 2026 | $84.88 | $86.60 | $84.34 | $85.52 | +$2.40 | +2.89% | 2,756,229 | $85.22 | $84.34 $86.60 |
| Sep 1, 2026 | $83.46 | $86.08 | $82.96 | $83.12 | $-3.40 | -3.93% | 921,533 | $84.01 | $82.96 $86.08 |
| Aug 31, 2026 | $87.28 | $87.54 | $85.05 | $86.52 | $-0.94 | -1.07% | 437,769 | $86.12 | $85.05 $87.54 |
| Aug 28, 2026 | $91.39 | $91.64 | $86.67 | $87.46 | $-3.54 | -3.89% | 716,884 | $88.42 | $86.67 $91.64 |
| Aug 27, 2026 | $89.96 | $91.37 | $89.28 | $91.00 | +$0.65 | +0.72% | 768,424 | $90.86 | $89.28 $91.37 |
| Aug 26, 2026 | $91.42 | $91.90 | $90.19 | $90.35 | $-2.82 | -3.03% | 449,837 | $90.98 | $90.19 $91.90 |
| Aug 25, 2026 | $90.02 | $93.26 | $89.71 | $93.17 | +$1.93 | +2.12% | 514,578 | $91.96 | $89.71 $93.26 |