iShares MSCI Global Gold Miners ETF (RING)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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	45.38
6/12/2025	44.28	45.12	44.28	44.90	134,152	44.67
6/11/2025	43.19	43.50	42.93	43.49	198,662	43.26
6/10/2025	43.94	43.94	42.73	42.99	194,880	42.77
6/09/2025	43.49	43.83	43.05	43.66	227,172	43.43
6/06/2025	44.58	44.58	43.21	43.32	163,740	43.09
6/05/2025	45.29	45.85	44.30	44.57	290,799	44.34
6/04/2025	44.65	44.82	44.37	44.62	112,960	44.39
6/03/2025	44.41	44.55	43.92	44.46	440,495	44.23
6/02/2025	43.37	44.98	43.32	44.93	442,915	44.70
5/30/2025	41.80	42.33	41.59	42.31	81,618	42.09
5/29/2025	42.45	42.55	41.90	42.07	115,336	41.85
5/28/2025	41.87	42.21	41.78	42.17	132,843	41.95
5/27/2025	41.51	42.18	41.34	41.75	233,034	41.53
5/23/2025	42.20	42.60	41.90	42.49	168,704	42.27
5/22/2025	41.59	41.66	40.98	41.33	297,230	41.11
5/21/2025	41.38	41.69	41.08	41.55	440,990	41.33
5/20/2025	39.65	40.90	39.62	40.90	148,847	40.69
5/19/2025	39.29	39.71	39.03	39.62	463,897	39.41
5/16/2025	38.13	38.89	37.88	38.80	137,911	38.60
5/15/2025	38.37	38.90	38.16	38.90	1,156,778	38.70
5/14/2025	38.21	38.24	37.79	38.10	381,064	37.90
5/13/2025	38.98	39.10	38.65	39.00	365,120	38.80
5/12/2025	40.37	40.37	38.80	39.05	873,164	38.85
5/09/2025	41.80	42.44	41.21	42.33	140,073	42.11
5/08/2025	42.00	42.00	40.94	41.06	126,318	40.85
5/07/2025	41.63	42.32	41.20	41.94	211,861	41.72
5/06/2025	41.60	42.59	41.40	42.59	286,192	42.37
5/05/2025	40.65	40.80	40.17	40.75	172,566	40.54
5/02/2025	39.75	40.04	39.00	39.33	322,814	39.12
5/01/2025	40.01	40.01	39.07	39.37	538,288	39.16
4/30/2025	40.26	40.99	40.21	40.86	342,107	40.65
4/29/2025	40.77	41.08	40.41	40.51	435,479	40.30
4/28/2025	40.50	41.24	40.38	41.19	201,331	40.98
4/25/2025	40.52	40.95	40.24	40.85	201,241	40.64
4/24/2025	41.36	41.69	40.84	41.58	217,347	41.36
4/23/2025	40.31	41.12	39.76	40.75	737,639	40.54
4/22/2025	43.79	43.79	42.00	42.21	871,151	41.99
4/21/2025	44.10	44.40	42.63	43.17	509,412	42.94
4/17/2025	43.29	43.29	42.30	42.63	641,113	42.41
4/16/2025	44.01	44.32	43.00	43.41	812,705	43.18
4/15/2025	42.48	42.49	41.82	42.33	419,536	42.11
4/14/2025	41.79	42.17	40.31	41.99	514,668	41.77
4/11/2025	41.28	42.20	41.11	41.79	906,491	41.57
4/10/2025	38.07	39.90	38.02	39.43	348,871	39.22
4/09/2025	36.23	38.14	35.91	37.72	692,045	37.52
4/08/2025	36.14	36.30	34.40	34.74	2,497,708	34.56
4/07/2025	33.78	36.11	33.35	34.72	785,942	34.54
4/04/2025	36.78	36.92	34.55	34.89	711,865	34.71