Ishares Copper And Metals Mining ETF (ICOP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 32.42 | 32.70 | 32.25 | 32.30 | 32.30 | 20,000 |
| 09 May 2024 | 31.47 | 32.23 | 31.47 | 32.13 | 32.13 | 11,500 |
| 08 May 2024 | 31.44 | 31.54 | 31.25 | 31.44 | 31.44 | 24,500 |
| 07 May 2024 | 31.88 | 31.91 | 31.75 | 31.78 | 31.78 | 19,000 |
| 06 May 2024 | 31.90 | 31.90 | 31.59 | 31.80 | 31.80 | 13,400 |
| 03 May 2024 | 31.28 | 31.40 | 31.09 | 31.40 | 31.40 | 13,900 |
| 02 May 2024 | 30.70 | 30.83 | 30.35 | 30.73 | 30.73 | 16,500 |
| 01 May 2024 | 30.82 | 31.23 | 30.50 | 30.68 | 30.68 | 15,700 |
| 30 Apr 2024 | 31.63 | 31.63 | 30.79 | 30.80 | 30.80 | 15,500 |
| 29 Apr 2024 | 31.90 | 32.28 | 31.60 | 32.28 | 32.28 | 19,000 |
| 26 Apr 2024 | 31.06 | 31.84 | 31.05 | 31.80 | 31.80 | 26,100 |
| 25 Apr 2024 | 29.85 | 30.80 | 29.85 | 30.61 | 30.61 | 25,600 |
| 24 Apr 2024 | 29.64 | 29.81 | 29.55 | 29.78 | 29.78 | 15,700 |
| 23 Apr 2024 | 29.55 | 29.69 | 29.39 | 29.55 | 29.55 | 26,900 |
| 22 Apr 2024 | 30.13 | 30.30 | 29.65 | 30.08 | 30.08 | 64,200 |
| 19 Apr 2024 | 30.71 | 30.83 | 30.40 | 30.48 | 30.48 | 32,400 |
| 18 Apr 2024 | 30.61 | 30.75 | 30.47 | 30.65 | 30.65 | 9,200 |
| 17 Apr 2024 | 30.51 | 30.90 | 30.14 | 30.22 | 30.22 | 16,400 |
| 16 Apr 2024 | 29.85 | 29.92 | 29.11 | 29.88 | 29.88 | 23,000 |
| 15 Apr 2024 | 30.77 | 30.83 | 30.20 | 30.34 | 30.34 | 18,700 |
| 12 Apr 2024 | 31.24 | 31.35 | 30.05 | 30.18 | 30.18 | 101,500 |
| 11 Apr 2024 | 30.94 | 30.94 | 30.36 | 30.76 | 30.76 | 20,100 |
| 10 Apr 2024 | 30.60 | 31.10 | 30.31 | 30.84 | 30.84 | 52,200 |
| 09 Apr 2024 | 30.96 | 31.45 | 30.96 | 31.36 | 31.36 | 61,400 |
| 08 Apr 2024 | 30.44 | 30.73 | 30.19 | 30.52 | 30.52 | 34,400 |
| 05 Apr 2024 | 29.77 | 29.98 | 29.56 | 29.93 | 29.93 | 45,800 |
| 04 Apr 2024 | 30.01 | 30.42 | 29.61 | 29.66 | 29.66 | 36,300 |
| 03 Apr 2024 | 29.27 | 29.70 | 29.27 | 29.65 | 29.65 | 17,300 |
| 02 Apr 2024 | 28.94 | 29.10 | 28.85 | 29.07 | 29.07 | 15,700 |
| 01 Apr 2024 | 28.81 | 28.99 | 28.61 | 28.75 | 28.75 | 17,000 |
| 28 Mar 2024 | 28.01 | 28.54 | 28.01 | 28.45 | 28.45 | 6,900 |
| 27 Mar 2024 | 27.33 | 27.88 | 27.33 | 27.88 | 27.88 | 4,400 |
| 26 Mar 2024 | 27.60 | 27.64 | 27.34 | 27.34 | 27.34 | 3,800 |
| 25 Mar 2024 | 27.72 | 27.90 | 27.60 | 27.62 | 27.62 | 4,600 |
| 22 Mar 2024 | 27.78 | 27.86 | 27.75 | 27.75 | 27.75 | 8,200 |
| 21 Mar 2024 | 28.17 | 28.33 | 27.87 | 27.98 | 27.98 | 5,900 |
| 20 Mar 2024 | 27.20 | 28.02 | 27.20 | 27.97 | 27.97 | 5,700 |
| 19 Mar 2024 | 27.46 | 27.47 | 27.21 | 27.30 | 27.30 | 10,100 |
| 18 Mar 2024 | 28.04 | 28.04 | 27.73 | 27.73 | 27.73 | 8,600 |
| 15 Mar 2024 | 27.34 | 28.01 | 27.34 | 27.91 | 27.91 | 10,000 |
| 14 Mar 2024 | 27.22 | 27.47 | 26.98 | 27.08 | 27.08 | 23,600 |
| 13 Mar 2024 | 26.00 | 27.26 | 26.00 | 27.18 | 27.18 | 19,100 |
| 12 Mar 2024 | 25.75 | 25.75 | 25.57 | 25.60 | 25.60 | 26,600 |
| 11 Mar 2024 | 25.49 | 25.80 | 25.48 | 25.66 | 25.66 | 12,700 |
| 08 Mar 2024 | 25.70 | 25.89 | 25.51 | 25.54 | 25.54 | 23,300 |
| 07 Mar 2024 | 25.62 | 25.98 | 25.62 | 25.68 | 25.68 | 3,300 |
| 06 Mar 2024 | 25.03 | 25.32 | 25.01 | 25.03 | 25.03 | 2,100 |
| 05 Mar 2024 | 24.77 | 24.78 | 24.55 | 24.55 | 24.55 | 1,200 |
| 04 Mar 2024 | 24.66 | 25.06 | 24.66 | 24.86 | 24.86 | 5,900 |
| 01 Mar 2024 | 24.52 | 24.72 | 24.42 | 24.63 | 24.63 | 6,100 |
| 29 Feb 2024 | 24.45 | 24.55 | 24.44 | 24.45 | 24.45 | 4,300 |
| 28 Feb 2024 | 24.14 | 24.27 | 24.09 | 24.09 | 24.09 | 22,000 |
| 27 Feb 2024 | 24.46 | 24.58 | 24.46 | 24.58 | 24.58 | 17,500 |
| 26 Feb 2024 | 24.19 | 24.25 | 24.10 | 24.23 | 24.23 | 1,600 |
| 23 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1,000 |
| 22 Feb 2024 | 24.57 | 24.70 | 24.33 | 24.54 | 24.54 | 9,000 |
| 21 Feb 2024 | 24.43 | 24.47 | 24.31 | 24.43 | 24.43 | 4,200 |
| 20 Feb 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 24.36 | 400 |
| 16 Feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 200 |
| 15 Feb 2024 | 23.82 | 24.08 | 23.82 | 24.08 | 24.08 | 1,200 |
| 14 Feb 2024 | 23.46 | 23.68 | 23.46 | 23.68 | 23.68 | 900 |
| 13 Feb 2024 | 23.78 | 23.78 | 23.31 | 23.39 | 23.39 | 1,000 |
| 12 Feb 2024 | 24.09 | 24.09 | 24.07 | 24.07 | 24.07 | 600 |
| 09 Feb 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 23.80 | 17,500 |
| 08 Feb 2024 | 24.17 | 24.17 | 23.89 | 23.98 | 23.98 | 3,500 |
| 07 Feb 2024 | 24.29 | 24.30 | 24.26 | 24.26 | 24.26 | 900 |
| 06 Feb 2024 | 24.28 | 24.50 | 24.19 | 24.43 | 24.43 | 700 |
| 05 Feb 2024 | 24.15 | 24.15 | 23.85 | 23.98 | 23.98 | 4,400 |
| 02 Feb 2024 | 24.61 | 24.61 | 24.47 | 24.48 | 24.48 | 800 |
| 01 Feb 2024 | 24.66 | 25.04 | 24.66 | 25.00 | 25.00 | 1,400 |
| 31 Jan 2024 | 24.98 | 24.98 | 24.60 | 24.60 | 24.60 | 700 |
| 30 Jan 2024 | 24.76 | 24.90 | 24.76 | 24.90 | 24.90 | 700 |
| 29 Jan 2024 | 24.88 | 24.96 | 24.66 | 24.92 | 24.92 | 3,100 |
| 26 Jan 2024 | 24.92 | 24.92 | 24.86 | 24.86 | 24.86 | 1,100 |
| 25 Jan 2024 | 24.87 | 24.87 | 24.73 | 24.82 | 24.82 | 800 |
| 24 Jan 2024 | 24.69 | 24.75 | 24.62 | 24.62 | 24.62 | 1,100 |
| 23 Jan 2024 | 23.81 | 23.98 | 23.81 | 23.98 | 23.98 | 500 |
| 22 Jan 2024 | 23.85 | 23.85 | 23.37 | 23.37 | 23.37 | 3,800 |
| 19 Jan 2024 | 23.67 | 24.68 | 23.56 | 23.92 | 23.92 | 6,700 |
| 18 Jan 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 17 Jan 2024 | 23.81 | 23.81 | 23.65 | 23.65 | 23.65 | 2,100 |
| 16 Jan 2024 | 24.42 | 24.52 | 24.27 | 24.27 | 24.27 | 600 |
| 12 Jan 2024 | 25.04 | 25.09 | 24.95 | 24.95 | 24.95 | 500 |
| 11 Jan 2024 | 24.78 | 24.79 | 24.77 | 24.77 | 24.77 | 600 |
| 10 Jan 2024 | 24.85 | 24.85 | 24.84 | 24.85 | 24.85 | 700 |
| 09 Jan 2024 | 24.93 | 24.93 | 24.92 | 24.92 | 24.92 | 500 |
| 08 Jan 2024 | 25.47 | 25.48 | 25.45 | 25.45 | 25.45 | 1,400 |
| 05 Jan 2024 | 25.33 | 25.45 | 25.18 | 25.23 | 25.23 | 1,700 |
| 04 Jan 2024 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 1,400 |
| 03 Jan 2024 | 25.04 | 25.88 | 24.90 | 25.88 | 25.88 | 3,400 |
| 02 Jan 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 100 |
| 29 Dec 2023 | 25.66 | 25.70 | 25.62 | 25.68 | 25.68 | 900 |
| 28 Dec 2023 | 26.22 | 26.22 | 25.89 | 25.89 | 25.89 | 800 |
| 27 Dec 2023 | 26.05 | 26.15 | 26.05 | 26.10 | 26.10 | 800 |
| 26 Dec 2023 | 25.82 | 25.98 | 25.82 | 25.88 | 25.88 | 1,100 |
| 22 Dec 2023 | 25.72 | 25.72 | 25.69 | 25.69 | 25.69 | 500 |
| 21 Dec 2023 | 25.34 | 25.55 | 25.34 | 25.55 | 25.55 | 900 |
| 20 Dec 2023 | 25.36 | 25.36 | 24.82 | 24.82 | 24.82 | 300 |
| 20 Dec 2023 | 0.551 Dividend | |||||
| 19 Dec 2023 | 25.80 | 25.94 | 25.80 | 25.94 | 25.39 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.