iShares MSCI Global Gold Miners ETF (RING)

Historical Prices For iShares MSCI Global Gold Miners ETF (RING)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	43.92	44.32	43.50	43.72	198,071	43.72
7/30/2025	44.59	44.98	43.70	43.86	507,744	43.86
7/29/2025	44.71	45.15	44.51	45.07	351,614	45.07
7/28/2025	45.23	45.23	44.08	44.56	165,331	44.56
7/25/2025	44.89	45.68	44.84	45.59	128,367	45.59
7/24/2025	45.02	45.47	44.46	45.13	74,215	45.13
7/23/2025	45.88	46.17	45.42	45.60	474,728	45.60
7/22/2025	45.24	46.29	45.14	46.16	585,338	46.16
7/21/2025	43.97	45.08	43.97	44.78	230,976	44.78
7/18/2025	43.63	43.68	43.06	43.10	74,268	43.10
7/17/2025	43.02	43.32	42.51	43.21	109,392	43.21
7/16/2025	43.55	43.99	42.92	43.62	495,144	43.62
7/15/2025	44.39	44.39	42.79	43.51	158,630	43.51
7/14/2025	44.35	44.93	44.25	44.31	131,795	44.31
7/11/2025	44.03	44.34	43.80	44.15	137,347	44.15
7/10/2025	43.63	43.79	43.05	43.79	119,933	43.79
7/09/2025	42.94	43.67	42.71	43.53	264,261	43.53
7/08/2025	44.92	44.92	42.63	42.96	294,670	42.96
7/07/2025	44.11	45.05	43.50	45.03	306,929	45.03
7/03/2025	44.13	44.64	44.02	44.57	204,819	44.57
7/02/2025	44.11	44.39	43.61	44.31	124,321	44.31
7/01/2025	44.50	44.62	43.73	43.80	343,465	43.80
6/30/2025	42.73	43.84	42.64	43.78	491,146	43.78
6/27/2025	43.15	43.16	42.12	42.50	724,867	42.50
6/26/2025	43.63	44.24	43.59	44.24	241,014	44.24
6/25/2025	42.99	43.77	42.70	43.54	110,973	43.54
6/24/2025	43.51	43.77	42.54	43.48	248,690	43.48
6/23/2025	43.99	45.10	43.85	44.46	263,869	44.46
6/20/2025	44.17	44.68	43.71	43.79	232,814	43.79
6/18/2025	44.68	44.87	44.21	44.42	1,380,912	44.42
6/17/2025	45.00	45.00	44.38	44.72	102,905	44.72
6/16/2025	44.79	45.25	44.68	44.79	213,974	44.79
6/13/2025	45.45	45.87	45.16	45.62	199,519	45.62
6/12/2025	44.28	45.12	44.28	44.90	134,152	44.90
6/11/2025	43.19	43.50	42.93	43.49	198,662	43.49
6/10/2025	43.94	43.94	42.73	42.99	194,880	42.99
6/09/2025	43.49	43.83	43.05	43.66	227,172	43.66
6/06/2025	44.58	44.58	43.21	43.32	163,740	43.32
6/05/2025	45.29	45.85	44.30	44.57	290,799	44.57
6/04/2025	44.65	44.82	44.37	44.62	112,960	44.62
6/03/2025	44.41	44.55	43.92	44.46	440,495	44.46
6/02/2025	43.37	44.98	43.32	44.93	442,915	44.93
5/30/2025	41.80	42.33	41.59	42.31	81,618	42.31
5/29/2025	42.45	42.55	41.90	42.07	115,336	42.07
5/28/2025	41.87	42.21	41.78	42.17	132,843	42.17
5/27/2025	41.51	42.18	41.34	41.75	233,034	41.75
5/23/2025	42.20	42.60	41.90	42.49	168,704	42.49
5/22/2025	41.59	41.66	40.98	41.33	297,230	41.33
5/21/2025	41.38	41.69	41.08	41.55	440,990	41.55
5/20/2025	39.65	40.90	39.62	40.90	148,847	40.90
5/19/2025	39.29	39.71	39.03	39.62	463,897	39.62
5/16/2025	38.13	38.89	37.88	38.80	137,911	38.80
5/15/2025	38.37	38.90	38.16	38.90	1,156,778	38.90
5/14/2025	38.21	38.24	37.79	38.10	381,064	38.10
5/13/2025	38.98	39.10	38.65	39.00	365,120	39.00
5/12/2025	40.37	40.37	38.80	39.05	873,164	39.05
5/09/2025	41.80	42.44	41.21	42.33	140,073	42.33
5/08/2025	42.00	42.00	40.94	41.06	126,318	41.06
5/07/2025	41.63	42.32	41.20	41.94	211,861	41.94
5/06/2025	41.60	42.59	41.40	42.59	286,192	42.59
5/05/2025	40.65	40.80	40.17	40.75	172,566	40.75
5/02/2025	39.75	40.04	39.00	39.33	322,814	39.33
5/01/2025	40.01	40.01	39.07	39.37	538,288	39.37