Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Global Gold Miners Ishares MSCI ETF (NQ: RING )

25.72 USD +0.31 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 25.50 25.79 25.26 25.72 73,284 +0.31(+1.22%)
Dec 02, 2021 25.68 25.68 25.24 25.41 125,630 -0.39(-1.51%)
Dec 01, 2021 26.88 27.00 25.76 25.80 86,798 -0.79(-2.97%)
Nov 30, 2021 26.80 27.46 26.37 26.59 155,459 -0.10(-0.37%)
Nov 29, 2021 26.63 26.69 26.28 26.69 37,864 -0.06(-0.22%)
Nov 26, 2021 27.21 27.21 26.31 26.75 76,992 -0.22(-0.82%)
Nov 24, 2021 26.69 27.01 26.68 26.97 64,125 -0.03(-0.11%)
Nov 23, 2021 27.01 27.17 26.66 27.00 134,454 -0.35(-1.28%)
Nov 22, 2021 27.45 27.67 26.97 27.35 426,715 -0.60(-2.15%)
Nov 19, 2021 28.30 28.49 27.95 27.95 45,560 -0.38(-1.34%)
Nov 18, 2021 28.75 28.44 28.33 28.33 58,423 -0.58(-2.01%)
Nov 17, 2021 28.93 29.12 28.79 28.91 76,047 +0.24(+0.84%)
Nov 16, 2021 29.07 29.28 28.58 28.67 66,285 -0.43(-1.48%)
Nov 15, 2021 28.96 29.16 28.73 29.10 99,745 +0.23(+0.80%)
Nov 12, 2021 28.69 29.06 28.32 28.87 63,009 +0.00(+0.00%)
Nov 11, 2021 28.92 28.92 28.60 28.87 93,212 +0.65(+2.30%)
Nov 10, 2021 28.12 28.22 262,791 +0.74(+2.69%)
Nov 09, 2021 27.21 27.48 26.92 27.48 80,378 +0.37(+1.36%)
Nov 08, 2021 27.28 27.28 26.96 27.11 63,273 +0.10(+0.37%)
Nov 05, 2021 26.53 27.04 26.20 27.01 155,560 +0.74(+2.82%)
Nov 04, 2021 26.65 26.95 26.17 26.27 125,267 -0.01(-0.04%)
Nov 03, 2021 25.63 26.36 25.53 26.28 92,111 +0.35(+1.35%)
Nov 02, 2021 25.99 26.08 25.80 25.93 159,181 -0.22(-0.84%)
Nov 01, 2021 26.11 26.37 26.06 26.15 91,381 +0.09(+0.35%)
Oct 29, 2021 26.45 26.50 26.06 26.06 114,813 -0.76(-2.83%)
Oct 28, 2021 27.43 27.43 26.80 26.82 502,803 -0.61(-2.22%)
Oct 27, 2021 27.49 27.66 27.35 27.43 95,381 -0.13(-0.47%)
Oct 26, 2021 27.39 27.56 155,118 -0.28(-1.01%)
Oct 25, 2021 27.96 27.97 27.65 27.84 97,540 +0.43(+1.57%)
Oct 22, 2021 27.50 28.17 27.41 27.41 157,263 +0.29(+1.07%)
Oct 21, 2021 27.24 27.25 27.04 27.12 28,213 -0.18(-0.68%)
Oct 20, 2021 27.29 27.56 27.17 27.30 245,501 +0.26(+0.98%)
Oct 19, 2021 27.33 27.38 26.89 27.04 33,529 +0.29(+1.08%)
Oct 18, 2021 26.96 27.01 26.65 26.75 58,371 -0.22(-0.82%)
Oct 15, 2021 26.84 27.16 26.48 26.97 68,648 -0.36(-1.32%)
Oct 14, 2021 27.14 27.39 27.04 27.33 89,797 +0.48(+1.79%)
Oct 13, 2021 26.08 26.89 26.08 26.85 240,038 +0.98(+3.79%)
Oct 12, 2021 25.61 25.95 25.37 25.87 257,125 +0.50(+1.97%)
Oct 11, 2021 25.47 25.78 25.29 25.37 357,459 -0.22(-0.86%)
Oct 08, 2021 25.98 26.00 25.43 25.59 86,316 +0.26(+1.03%)
Oct 07, 2021 25.10 25.51 25.10 25.33 55,565 +0.14(+0.56%)
Oct 06, 2021 24.55 25.19 24.53 25.19 103,120 +0.45(+1.82%)
Oct 05, 2021 24.75 24.77 24.29 24.74 307,074 -0.01(-0.04%)
Oct 04, 2021 24.24 24.85 24.24 24.75 272,914 +0.46(+1.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.