iShares MSCI Global Metals & Mining Producers ETF (PICK)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 44.90 | 45.13 | 44.61 | 44.62 | 44.62 | 956,441 |
| 24 May 2024 | 44.49 | 44.59 | 44.22 | 44.43 | 44.43 | 140,600 |
| 23 May 2024 | 44.58 | 44.66 | 43.81 | 44.01 | 44.01 | 236,100 |
| 22 May 2024 | 45.23 | 45.27 | 44.18 | 44.43 | 44.43 | 275,900 |
| 21 May 2024 | 46.21 | 46.40 | 45.78 | 46.08 | 46.08 | 373,900 |
| 20 May 2024 | 46.09 | 46.25 | 45.73 | 46.12 | 46.12 | 251,700 |
| 17 May 2024 | 44.99 | 46.00 | 44.99 | 45.96 | 45.96 | 1,143,000 |
| 16 May 2024 | 44.63 | 45.04 | 44.54 | 44.75 | 44.75 | 780,300 |
| 15 May 2024 | 44.98 | 44.98 | 44.19 | 44.73 | 44.73 | 402,200 |
| 14 May 2024 | 44.40 | 44.57 | 44.13 | 44.52 | 44.52 | 406,300 |
| 13 May 2024 | 43.96 | 44.13 | 43.87 | 43.93 | 43.93 | 109,200 |
| 10 May 2024 | 44.11 | 44.23 | 43.85 | 43.96 | 43.96 | 126,600 |
| 09 May 2024 | 43.25 | 43.84 | 43.25 | 43.76 | 43.76 | 59,400 |
| 08 May 2024 | 42.96 | 43.45 | 42.85 | 43.20 | 43.20 | 155,100 |
| 07 May 2024 | 43.99 | 43.99 | 43.65 | 43.82 | 43.82 | 100,400 |
| 06 May 2024 | 43.98 | 44.02 | 43.75 | 43.90 | 43.90 | 153,000 |
| 03 May 2024 | 43.39 | 43.56 | 43.13 | 43.49 | 43.49 | 88,700 |
| 02 May 2024 | 42.52 | 43.03 | 42.52 | 42.81 | 42.81 | 767,100 |
| 01 May 2024 | 42.71 | 43.11 | 42.33 | 42.42 | 42.42 | 69,300 |
| 30 Apr 2024 | 43.25 | 43.64 | 42.63 | 42.67 | 42.67 | 703,100 |
| 29 Apr 2024 | 43.45 | 43.85 | 43.17 | 43.85 | 43.85 | 157,300 |
| 26 Apr 2024 | 43.14 | 43.43 | 42.79 | 43.29 | 43.29 | 351,100 |
| 25 Apr 2024 | 41.94 | 42.70 | 41.78 | 42.65 | 42.65 | 274,700 |
| 24 Apr 2024 | 42.12 | 42.48 | 42.04 | 42.38 | 42.38 | 128,600 |
| 23 Apr 2024 | 42.19 | 42.29 | 41.78 | 42.12 | 42.12 | 110,400 |
| 22 Apr 2024 | 42.59 | 42.86 | 42.24 | 42.65 | 42.65 | 381,800 |
| 19 Apr 2024 | 42.70 | 43.11 | 42.65 | 42.78 | 42.78 | 167,000 |
| 18 Apr 2024 | 42.92 | 43.19 | 42.67 | 42.87 | 42.87 | 73,800 |
| 17 Apr 2024 | 43.28 | 43.50 | 42.77 | 42.80 | 42.80 | 1,088,900 |
| 16 Apr 2024 | 42.72 | 42.72 | 41.92 | 42.46 | 42.46 | 1,219,200 |
| 15 Apr 2024 | 43.68 | 43.79 | 42.92 | 43.05 | 43.05 | 179,300 |
| 12 Apr 2024 | 43.88 | 43.96 | 42.81 | 42.88 | 42.88 | 78,900 |
| 11 Apr 2024 | 43.63 | 43.88 | 43.05 | 43.46 | 43.46 | 130,300 |
| 10 Apr 2024 | 43.59 | 43.84 | 43.29 | 43.50 | 43.50 | 188,500 |
| 09 Apr 2024 | 43.84 | 44.25 | 43.68 | 44.09 | 44.09 | 1,024,200 |
| 08 Apr 2024 | 43.08 | 43.50 | 43.08 | 43.42 | 43.42 | 370,600 |
| 05 Apr 2024 | 42.53 | 42.71 | 42.31 | 42.62 | 42.62 | 82,500 |
| 04 Apr 2024 | 43.30 | 43.49 | 42.36 | 42.49 | 42.49 | 1,259,500 |
| 03 Apr 2024 | 42.02 | 42.79 | 42.02 | 42.75 | 42.75 | 480,400 |
| 02 Apr 2024 | 42.00 | 42.29 | 42.00 | 42.24 | 42.24 | 292,100 |
| 01 Apr 2024 | 41.75 | 42.07 | 41.53 | 41.87 | 41.87 | 143,100 |
| 28 Mar 2024 | 41.52 | 41.87 | 41.50 | 41.70 | 41.70 | 115,400 |
| 27 Mar 2024 | 40.73 | 41.49 | 40.62 | 41.45 | 41.45 | 605,900 |
| 26 Mar 2024 | 41.06 | 41.10 | 40.81 | 40.81 | 40.81 | 65,900 |
| 25 Mar 2024 | 41.28 | 41.68 | 41.12 | 41.12 | 41.12 | 143,900 |
| 22 Mar 2024 | 41.11 | 41.41 | 41.03 | 41.08 | 41.08 | 148,800 |
| 21 Mar 2024 | 41.50 | 41.74 | 41.34 | 41.45 | 41.45 | 154,200 |
| 20 Mar 2024 | 40.42 | 41.43 | 40.39 | 41.32 | 41.32 | 110,300 |
| 19 Mar 2024 | 40.36 | 40.66 | 40.33 | 40.53 | 40.53 | 88,800 |
| 18 Mar 2024 | 40.71 | 40.89 | 40.45 | 40.48 | 40.48 | 98,800 |
| 15 Mar 2024 | 40.22 | 40.61 | 40.22 | 40.47 | 40.47 | 112,800 |
| 14 Mar 2024 | 40.76 | 40.76 | 40.00 | 40.29 | 40.29 | 95,600 |
| 13 Mar 2024 | 40.01 | 40.95 | 40.01 | 40.77 | 40.77 | 154,500 |
| 12 Mar 2024 | 39.93 | 40.19 | 39.86 | 40.03 | 40.03 | 137,400 |
| 11 Mar 2024 | 39.67 | 40.03 | 39.40 | 39.91 | 39.91 | 147,600 |
| 08 Mar 2024 | 40.44 | 40.79 | 40.24 | 40.35 | 40.35 | 224,200 |
| 07 Mar 2024 | 40.38 | 40.79 | 40.35 | 40.52 | 40.52 | 168,000 |
| 06 Mar 2024 | 39.68 | 40.02 | 39.68 | 39.80 | 39.80 | 132,400 |
| 05 Mar 2024 | 39.24 | 39.59 | 39.09 | 39.22 | 39.22 | 109,000 |
| 04 Mar 2024 | 39.73 | 39.79 | 39.56 | 39.63 | 39.63 | 187,700 |
| 01 Mar 2024 | 39.61 | 40.10 | 39.56 | 39.93 | 39.93 | 107,400 |
| 29 Feb 2024 | 39.31 | 39.66 | 39.27 | 39.48 | 39.48 | 135,100 |
| 28 Feb 2024 | 39.20 | 39.35 | 39.07 | 39.12 | 39.12 | 68,300 |
| 27 Feb 2024 | 39.51 | 39.83 | 39.51 | 39.71 | 39.71 | 148,300 |
| 26 Feb 2024 | 39.26 | 39.40 | 39.16 | 39.34 | 39.34 | 113,400 |
| 23 Feb 2024 | 39.69 | 39.96 | 39.61 | 39.88 | 39.88 | 180,200 |
| 22 Feb 2024 | 39.67 | 39.77 | 39.31 | 39.62 | 39.62 | 319,800 |
| 21 Feb 2024 | 39.35 | 39.52 | 39.18 | 39.37 | 39.37 | 67,200 |
| 20 Feb 2024 | 39.90 | 39.90 | 39.42 | 39.51 | 39.51 | 145,000 |
| 16 Feb 2024 | 40.02 | 40.49 | 40.02 | 40.20 | 40.20 | 130,300 |
| 15 Feb 2024 | 39.08 | 39.81 | 39.08 | 39.72 | 39.72 | 133,800 |
| 14 Feb 2024 | 38.81 | 39.30 | 38.81 | 39.18 | 39.18 | 48,700 |
| 13 Feb 2024 | 39.00 | 39.34 | 38.50 | 38.69 | 38.69 | 100,400 |
| 12 Feb 2024 | 39.29 | 39.97 | 39.27 | 39.79 | 39.79 | 117,300 |
| 09 Feb 2024 | 39.48 | 39.55 | 39.26 | 39.53 | 39.53 | 144,700 |
| 08 Feb 2024 | 39.70 | 39.86 | 39.64 | 39.73 | 39.73 | 70,700 |
| 07 Feb 2024 | 39.84 | 40.09 | 39.84 | 40.01 | 40.01 | 127,000 |
| 06 Feb 2024 | 39.52 | 40.00 | 39.52 | 39.93 | 39.93 | 74,200 |
| 05 Feb 2024 | 39.51 | 39.59 | 39.16 | 39.45 | 39.45 | 155,300 |
| 02 Feb 2024 | 40.30 | 40.37 | 40.08 | 40.20 | 40.20 | 156,700 |
| 01 Feb 2024 | 40.73 | 40.87 | 40.44 | 40.76 | 40.76 | 56,000 |
| 31 Jan 2024 | 40.78 | 41.11 | 40.40 | 40.48 | 40.48 | 91,800 |
| 30 Jan 2024 | 40.45 | 40.92 | 40.37 | 40.80 | 40.80 | 41,500 |
| 29 Jan 2024 | 40.40 | 40.86 | 40.30 | 40.79 | 40.79 | 127,400 |
| 26 Jan 2024 | 40.40 | 40.70 | 40.38 | 40.47 | 40.47 | 133,200 |
| 25 Jan 2024 | 40.43 | 40.50 | 40.04 | 40.30 | 40.30 | 214,000 |
| 24 Jan 2024 | 40.57 | 40.95 | 40.28 | 40.30 | 40.30 | 354,200 |
| 23 Jan 2024 | 39.23 | 39.85 | 39.23 | 39.55 | 39.55 | 202,000 |
| 22 Jan 2024 | 39.10 | 39.32 | 38.99 | 39.08 | 39.08 | 106,000 |
| 19 Jan 2024 | 39.28 | 39.60 | 39.07 | 39.60 | 39.60 | 159,300 |
| 18 Jan 2024 | 39.28 | 39.49 | 39.19 | 39.43 | 39.43 | 143,900 |
| 17 Jan 2024 | 39.31 | 39.50 | 38.97 | 39.31 | 39.31 | 164,900 |
| 16 Jan 2024 | 40.27 | 40.33 | 39.79 | 39.83 | 39.83 | 205,200 |
| 12 Jan 2024 | 41.15 | 41.48 | 40.85 | 40.85 | 40.85 | 262,800 |
| 11 Jan 2024 | 40.90 | 41.08 | 40.58 | 40.91 | 40.91 | 202,700 |
| 10 Jan 2024 | 41.11 | 41.13 | 40.83 | 40.96 | 40.96 | 199,900 |
| 09 Jan 2024 | 41.68 | 41.68 | 41.16 | 41.20 | 41.20 | 143,000 |
| 08 Jan 2024 | 41.61 | 42.16 | 41.41 | 42.10 | 42.10 | 209,600 |
| 05 Jan 2024 | 41.89 | 42.43 | 41.87 | 42.01 | 42.01 | 57,700 |
| 04 Jan 2024 | 42.04 | 42.30 | 41.97 | 42.12 | 42.12 | 54,300 |
| *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.