iShares MSCI Global Gold Miners ETF (RING)

RING
🏛️ 美国 →
63.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.48 22.50 22.19 22.33 0.1M
2022-12-29 22.62 22.76 22.36 22.47 0.1M
2022-12-28 22.96 23.19 22.35 22.40 0.0M
2022-12-27 22.60 23.38 22.57 23.27 0.1M
2022-12-23 22.54 22.77 22.26 22.56 0.0M
2022-12-22 22.34 22.50 22.00 22.44 0.1M
2022-12-21 22.53 22.99 22.44 22.58 0.4M
2022-12-20 22.04 22.52 21.87 22.36 1.0M
2022-12-19 22.00 22.13 21.42 21.49 0.5M
2022-12-16 21.60 22.07 21.54 21.90 0.1M
2022-12-15 21.93 22.17 21.60 21.60 0.1M
2022-12-14 22.73 22.77 22.27 22.54 0.1M
2022-12-13 22.82 23.10 22.40 22.69 0.1M
2022-12-12 22.14 22.37 21.95 22.35 0.1M
2022-12-09 22.64 23.09 22.32 22.42 0.1M
2022-12-08 22.65 22.82 22.51 22.56 0.0M
2022-12-07 22.27 22.78 22.23 22.56 0.1M
2022-12-06 22.33 22.66 22.12 22.19 0.1M
2022-12-05 22.80 22.80 22.13 22.33 0.2M
2022-12-02 22.49 23.01 22.31 23.01 0.1M
2022-12-01 22.60 23.15 22.52 23.01 0.5M
2022-11-30 21.85 22.33 21.54 22.22 0.3M
2022-11-29 21.16 21.66 21.16 21.60 0.4M
2022-11-28 21.73 21.73 20.86 20.95 0.2M
2022-11-25 21.91 21.91 21.64 21.73 0.0M
2022-11-23 21.56 21.96 21.30 21.87 0.1M
2022-11-22 20.90 21.57 20.85 21.57 0.1M
2022-11-21 20.73 20.73 20.30 20.65 0.0M
2022-11-18 20.70 20.85 20.57 20.82 0.1M
2022-11-17 20.45 20.83 20.40 20.70 0.2M
2022-11-16 21.15 21.36 21.01 21.09 0.2M
2022-11-15 21.68 21.70 21.11 21.33 0.1M
2022-11-14 21.46 21.69 21.35 21.48 0.0M
2022-11-11 21.55 21.69 21.34 21.63 0.1M
2022-11-10 20.98 21.61 20.98 21.56 0.1M
2022-11-09 20.22 20.55 20.00 20.02 0.0M
2022-11-08 19.09 20.50 19.06 20.31 0.1M
2022-11-07 19.05 19.20 18.90 19.15 0.1M
2022-11-04 18.08 18.96 18.08 18.90 0.2M
2022-11-03 17.76 17.76 17.19 17.22 0.1M
2022-11-02 19.02 19.02 17.73 17.78 0.1M
2022-11-01 19.08 19.11 18.72 18.85 0.1M
2022-10-31 18.73 18.83 18.46 18.62 0.0M
2022-10-28 18.84 18.97 18.67 18.94 0.1M
2022-10-27 19.22 19.43 19.03 19.14 0.1M
2022-10-26 18.88 19.47 18.88 19.28 0.1M
2022-10-25 18.52 18.82 18.52 18.71 0.0M
2022-10-24 18.45 18.51 18.05 18.45 0.1M
2022-10-21 17.97 18.75 17.93 18.75 0.0M
2022-10-20 17.74 18.37 17.69 17.91 0.1M
2022-10-19 17.95 17.98 17.55 17.69 0.1M
2022-10-18 18.34 18.40 18.03 18.22 0.0M
2022-10-17 18.11 18.38 18.11 18.12 0.0M
2022-10-14 18.20 18.22 17.55 17.66 0.0M
2022-10-13 18.07 18.49 17.55 18.35 0.2M
2022-10-12 18.57 18.77 18.37 18.51 0.0M
2022-10-11 18.73 19.03 18.45 18.61 0.1M
2022-10-10 18.75 19.07 18.65 18.80 0.1M
2022-10-07 19.64 19.73 19.00 19.14 0.1M
2022-10-06 19.64 19.97 19.50 19.95 0.1M
2022-10-05 19.59 19.82 19.27 19.74 0.1M
2022-10-04 19.97 20.31 19.81 20.02 0.1M
2022-10-03 19.08 19.55 19.02 19.52 0.1M
2022-09-30 18.35 19.09 18.35 18.76 0.3M
2022-09-29 18.20 18.46 17.92 18.26 0.1M
2022-09-28 17.30 18.34 17.30 18.26 0.2M
2022-09-27 17.40 17.51 17.10 17.13 0.1M
2022-09-26 17.48 17.54 16.80 17.06 0.1M
2022-09-23 17.89 18.01 17.27 17.47 0.3M
2022-09-22 18.62 18.80 18.33 18.49 0.3M
2022-09-21 18.57 18.99 18.26 18.44 0.0M
2022-09-20 18.78 18.78 18.25 18.47 0.1M
2022-09-19 18.43 19.01 18.35 18.93 0.1M
2022-09-16 18.26 18.88 18.05 18.73 0.3M
2022-09-15 18.87 18.99 18.35 18.46 0.1M
2022-09-14 18.98 19.35 18.98 19.07 0.1M
2022-09-13 19.09 19.53 18.95 19.02 0.1M
2022-09-12 19.70 19.92 19.62 19.72 0.1M
2022-09-09 19.16 19.48 19.14 19.48 0.0M
2022-09-08 18.60 18.93 18.55 18.87 0.1M
2022-09-07 18.10 18.91 18.09 18.73 0.1M
2022-09-06 18.50 18.74 18.08 18.10 0.2M
2022-09-02 18.17 18.65 17.95 18.26 0.1M
2022-09-01 18.08 18.10 17.73 17.76 0.1M
2022-08-31 18.50 18.58 18.30 18.34 0.2M
2022-08-30 18.86 18.96 18.40 18.50 0.1M
2022-08-29 19.12 19.28 18.88 18.93 0.2M
2022-08-26 20.06 20.11 19.02 19.15 0.1M
2022-08-25 20.19 20.19 19.86 20.08 0.0M
2022-08-24 19.66 19.97 19.50 19.92 0.2M
2022-08-23 19.52 20.08 19.52 19.72 0.1M
2022-08-22 19.20 19.53 19.11 19.45 0.1M
2022-08-19 19.69 19.75 19.40 19.42 0.0M
2022-08-18 19.95 20.01 19.73 19.85 0.1M
2022-08-17 20.33 20.33 19.82 19.86 0.0M
2022-08-16 20.53 20.57 20.29 20.52 0.1M
2022-08-15 20.47 20.57 20.27 20.50 0.0M
2022-08-12 20.56 20.92 20.56 20.86 0.0M
2022-08-11 20.80 20.94 20.40 20.43 0.1M
2022-08-10 20.85 21.07 20.55 20.71 0.1M
2022-08-09 20.68 20.82 20.29 20.58 0.1M
2022-08-08 20.47 20.87 20.44 20.60 0.1M
2022-08-05 19.86 20.10 19.50 20.10 0.2M
2022-08-04 19.68 20.43 19.63 20.20 0.1M
2022-08-03 19.92 19.96 19.40 19.55 0.1M
2022-08-02 20.13 20.62 19.81 19.83 0.1M
2022-08-01 20.15 20.23 19.92 20.06 0.1M
2022-07-29 20.02 20.18 19.65 20.01 0.1M
2022-07-28 20.36 20.39 19.71 19.93 0.2M
2022-07-27 19.44 19.65 19.09 19.51 0.1M
2022-07-26 18.88 19.34 18.88 19.32 0.6M
2022-07-25 19.73 19.73 18.71 18.85 0.1M
2022-07-22 20.11 20.59 19.62 19.75 0.1M
2022-07-21 19.72 20.02 19.62 19.96 0.0M
2022-07-20 20.37 20.46 19.68 19.69 0.1M
2022-07-19 20.32 20.55 20.14 20.37 0.1M
2022-07-18 20.42 20.49 20.12 20.14 0.1M
2022-07-15 20.11 20.25 19.60 19.94 0.1M
2022-07-14 20.30 20.30 19.59 20.10 0.1M
2022-07-13 20.67 21.50 20.50 21.06 0.2M
2022-07-12 20.98 21.16 20.58 20.64 0.2M
2022-07-11 21.18 21.34 20.98 21.07 0.2M
2022-07-08 21.54 21.75 21.18 21.38 0.1M
2022-07-07 21.28 21.76 21.21 21.42 0.6M
2022-07-06 21.31 21.41 20.67 21.17 0.1M
2022-07-05 22.23 22.23 20.97 21.37 0.3M
2022-07-01 21.65 22.51 21.32 22.34 0.3M
2022-06-30 22.41 22.51 21.69 21.78 0.1M
2022-06-29 23.09 23.30 22.39 22.52 0.1M
2022-06-28 23.60 23.60 22.91 22.92 0.1M
2022-06-27 23.43 23.57 23.13 23.57 0.1M
2022-06-24 22.89 23.48 22.25 23.38 0.3M
2022-06-23 23.68 23.78 22.65 22.80 0.2M
2022-06-22 24.00 24.47 23.76 23.80 0.1M
2022-06-21 24.06 24.49 24.02 24.21 0.0M
2022-06-17 24.28 24.29 23.86 24.14 0.1M
2022-06-16 23.74 24.47 23.39 24.40 0.1M
2022-06-15 24.26 24.34 23.40 23.85 0.1M
2022-06-14 24.28 24.30 23.45 23.76 0.1M
2022-06-13 24.99 25.10 24.28 24.40 0.2M
2022-06-10 24.31 25.97 24.16 25.72 0.3M
2022-06-09 25.44 25.44 24.69 24.71 0.2M
2022-06-08 26.04 26.13 25.75 25.88 0.0M
2022-06-07 25.85 26.13 25.76 26.06 0.1M
2022-06-06 26.43 26.43 25.73 25.88 0.1M
2022-06-03 26.59 26.71 26.12 26.22 0.0M
2022-06-02 26.08 26.94 26.08 26.77 0.0M
2022-06-01 25.80 25.94 25.50 25.75 0.0M
2022-05-31 26.27 26.39 25.44 25.60 0.2M
2022-05-27 26.32 26.40 26.00 26.18 0.2M
2022-05-26 26.21 26.53 25.98 26.15 0.1M
2022-05-25 26.22 26.42 26.03 26.38 0.0M
2022-05-24 26.11 26.61 26.00 26.42 0.0M
2022-05-23 26.46 26.60 25.83 26.18 0.1M
2022-05-20 26.04 26.04 25.51 25.85 0.1M
2022-05-19 25.04 26.04 25.04 25.93 0.1M
2022-05-18 25.13 25.22 24.60 24.62 0.1M
2022-05-17 25.50 25.60 25.10 25.20 0.0M
2022-05-16 24.96 25.22 24.84 25.20 0.1M
2022-05-13 24.37 25.10 24.32 24.88 0.1M
2022-05-12 25.15 25.25 24.01 24.45 0.3M
2022-05-11 26.03 26.43 25.61 25.61 0.1M
2022-05-10 26.29 26.59 25.44 25.67 0.2M
2022-05-09 27.00 27.03 26.09 26.10 0.2M
2022-05-06 27.90 27.92 27.47 27.78 0.1M
2022-05-05 29.20 29.20 27.51 27.90 0.2M
2022-05-04 28.24 28.89 27.92 28.84 0.1M
2022-05-03 27.94 28.60 27.94 28.24 0.1M
2022-05-02 27.59 28.05 27.27 27.90 0.1M
2022-04-29 28.84 29.13 28.25 28.29 0.1M
2022-04-28 28.05 28.57 27.86 28.48 0.1M
2022-04-27 28.02 28.41 27.92 27.95 0.2M
2022-04-26 28.66 28.82 28.03 28.05 0.1M
2022-04-25 28.46 28.99 28.05 28.68 0.2M
2022-04-22 29.87 30.26 29.37 29.66 0.2M
2022-04-21 32.00 32.00 30.33 30.73 0.1M
2022-04-20 31.87 32.36 31.70 32.26 0.1M
2022-04-19 32.68 32.69 31.83 31.99 0.2M
2022-04-18 33.13 33.58 33.02 33.06 0.4M
2022-04-14 32.70 32.98 32.38 32.88 0.0M
2022-04-13 32.53 32.98 32.32 32.79 0.4M
2022-04-12 32.32 32.65 31.90 32.09 0.1M
2022-04-11 32.40 32.69 31.50 31.88 0.1M
2022-04-08 31.47 32.18 31.47 32.07 0.1M
2022-04-07 31.13 31.53 30.95 31.34 0.2M
2022-04-06 30.98 31.27 30.62 30.96 0.2M
2022-04-05 31.94 32.27 30.91 31.00 0.1M
2022-04-04 32.23 32.23 31.42 31.79 0.2M
2022-04-01 30.93 32.04 30.85 32.01 0.3M
2022-03-31 31.20 31.56 31.00 31.07 0.2M
2022-03-30 30.86 31.31 30.86 31.18 0.1M
2022-03-29 29.82 30.89 29.68 30.75 0.1M
2022-03-28 30.84 30.97 30.40 30.62 0.1M
2022-03-25 31.00 31.25 30.83 31.24 0.0M
2022-03-24 31.50 31.77 31.05 31.14 0.3M
2022-03-23 30.60 31.26 30.59 31.26 0.1M
2022-03-22 30.60 30.60 29.95 30.30 0.1M
2022-03-21 30.07 30.85 30.07 30.66 0.1M
2022-03-18 29.83 30.18 29.71 29.86 0.3M
2022-03-17 29.78 30.57 29.78 30.13 0.1M
2022-03-16 29.41 29.75 28.89 29.50 0.1M
2022-03-15 28.61 29.75 28.60 29.47 0.1M
2022-03-14 30.30 30.32 29.15 29.60 0.2M
2022-03-11 30.51 31.06 30.50 30.93 0.1M
2022-03-10 30.90 31.73 30.90 31.17 0.5M
2022-03-09 30.29 30.86 29.66 30.78 0.4M
2022-03-08 31.21 32.34 30.65 31.20 0.4M
2022-03-07 30.35 30.99 29.92 30.87 0.2M
2022-03-04 28.97 30.16 28.85 30.04 0.2M
2022-03-03 28.99 28.99 28.38 28.90 0.1M
2022-03-02 28.81 28.96 28.22 28.90 0.1M
2022-03-01 28.24 28.97 28.24 28.96 0.1M
2022-02-28 28.67 28.76 27.82 28.05 0.3M
2022-02-25 27.98 28.49 27.67 28.34 0.6M
2022-02-24 29.55 29.60 27.64 28.10 0.4M
2022-02-23 28.51 29.22 28.51 29.02 0.3M
2022-02-22 29.09 29.29 28.36 28.72 0.3M
2022-02-18 29.34 29.34 28.76 29.05 0.1M
2022-02-17 28.61 29.40 28.37 29.25 0.4M
2022-02-16 27.41 28.26 27.41 28.23 0.1M
2022-02-15 27.15 27.39 26.81 27.39 0.3M
2022-02-14 27.47 27.84 27.32 27.84 0.1M
2022-02-11 25.86 27.46 25.72 27.19 0.1M
2022-02-10 26.40 26.80 25.72 25.81 0.1M
2022-02-09 26.73 26.90 26.53 26.62 0.3M
2022-02-08 26.32 26.59 26.22 26.50 0.1M
2022-02-07 25.67 26.40 25.58 26.17 0.3M
2022-02-04 25.28 25.73 25.28 25.53 0.1M
2022-02-03 25.64 25.75 25.34 25.58 0.0M
2022-02-02 25.79 26.09 25.50 25.91 0.0M
2022-02-01 25.74 25.98 25.47 25.78 0.1M
2022-01-31 25.04 25.51 24.94 25.49 0.0M
2022-01-28 24.77 24.78 24.40 24.74 0.2M
2022-01-27 25.29 25.74 25.03 25.11 0.1M
2022-01-26 26.53 26.86 25.65 25.99 0.1M
2022-01-25 26.46 26.85 26.11 26.75 0.1M
2022-01-24 26.35 26.53 25.70 26.53 0.1M
2022-01-21 27.28 27.39 26.54 26.70 0.1M
2022-01-20 27.87 27.91 27.21 27.24 0.1M
2022-01-19 26.14 27.71 26.10 27.65 0.3M
2022-01-18 25.99 26.10 25.60 25.76 0.2M
2022-01-14 26.41 26.41 25.90 26.14 0.1M
2022-01-13 26.53 26.73 26.29 26.40 0.1M
2022-01-12 26.33 26.70 26.17 26.70 0.1M
2022-01-11 25.75 26.30 25.61 26.30 0.1M
2022-01-10 25.31 25.80 25.10 25.80 0.1M
2022-01-07 25.28 25.48 25.10 25.38 0.1M
2022-01-06 25.51 25.74 25.11 25.27 0.1M
2022-01-05 26.55 26.88 25.99 26.07 0.1M
2022-01-04 26.51 26.76 26.22 26.41 0.1M
2022-01-03 26.50 26.57 26.33 26.42 0.1M