iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
44.39
-0.42 (-0.93%)
At close: Mar 30, 2026, 4:00 PM EDT
44.08
-0.31 (-0.70%)
After-hours: Mar 30, 2026, 7:49 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 45.62 | 45.83 | 44.19 | 44.49 | 44.49 | -0.71% | 212,035 |
| Mar 27, 2026 | 44.20 | 45.47 | 44.10 | 44.81 | 44.81 | 1.13% | 150,671 |
| Mar 26, 2026 | 45.10 | 45.53 | 44.27 | 44.31 | 44.31 | -4.83% | 109,808 |
| Mar 25, 2026 | 46.57 | 46.66 | 45.94 | 46.56 | 46.56 | 4.00% | 584,452 |
| Mar 24, 2026 | 43.71 | 44.94 | 43.50 | 44.77 | 44.77 | - | 103,042 |
| Mar 23, 2026 | 43.96 | 45.30 | 43.85 | 44.77 | 44.77 | 5.76% | 270,704 |
| Mar 20, 2026 | 43.96 | 44.25 | 42.05 | 42.33 | 42.33 | -4.14% | 274,374 |
| Mar 19, 2026 | 43.03 | 44.41 | 42.17 | 44.16 | 44.16 | -3.09% | 352,207 |
| Mar 18, 2026 | 46.61 | 46.63 | 45.50 | 45.57 | 45.57 | -4.33% | 195,248 |
| Mar 17, 2026 | 48.03 | 48.13 | 47.37 | 47.63 | 47.63 | -0.19% | 100,675 |
| Mar 16, 2026 | 47.31 | 48.00 | 46.91 | 47.72 | 47.72 | 2.43% | 225,925 |
| Mar 13, 2026 | 48.51 | 48.65 | 46.47 | 46.59 | 46.59 | -4.33% | 272,774 |
| Mar 12, 2026 | 49.74 | 49.74 | 48.46 | 48.70 | 48.70 | -3.04% | 226,253 |
| Mar 11, 2026 | 50.02 | 50.61 | 49.49 | 50.22 | 50.22 | -0.87% | 146,658 |
| Mar 10, 2026 | 50.46 | 51.60 | 50.29 | 50.67 | 50.67 | 2.03% | 221,464 |
| Mar 9, 2026 | 47.77 | 49.68 | 46.48 | 49.66 | 49.66 | 1.15% | 412,843 |
| Mar 6, 2026 | 49.09 | 49.79 | 48.62 | 49.09 | 49.09 | -3.16% | 333,186 |
| Mar 5, 2026 | 52.42 | 52.42 | 50.15 | 50.69 | 50.69 | -5.22% | 285,674 |
| Mar 4, 2026 | 53.60 | 53.84 | 53.09 | 53.48 | 53.48 | 1.29% | 130,978 |
| Mar 3, 2026 | 52.99 | 53.29 | 51.03 | 52.80 | 52.80 | -6.73% | 424,324 |
| Mar 2, 2026 | 56.31 | 56.75 | 55.69 | 56.61 | 56.61 | -0.94% | 246,601 |
| Feb 27, 2026 | 57.27 | 57.70 | 56.75 | 57.15 | 57.15 | 0.33% | 201,454 |
| Feb 26, 2026 | 56.36 | 56.98 | 55.28 | 56.96 | 56.96 | -0.59% | 178,907 |
| Feb 25, 2026 | 57.45 | 57.87 | 57.00 | 57.30 | 57.30 | 2.23% | 262,419 |
| Feb 24, 2026 | 54.53 | 56.27 | 54.36 | 56.05 | 56.05 | 2.23% | 299,184 |
| Feb 23, 2026 | 54.15 | 55.20 | 53.94 | 54.83 | 54.83 | 1.16% | 192,681 |
| Feb 20, 2026 | 52.59 | 54.20 | 52.59 | 54.20 | 54.20 | 2.71% | 157,081 |
| Feb 19, 2026 | 52.01 | 52.85 | 51.48 | 52.77 | 52.77 | -0.45% | 230,904 |
| Feb 18, 2026 | 52.81 | 53.55 | 52.47 | 53.01 | 53.01 | 2.32% | 188,735 |
| Feb 17, 2026 | 51.93 | 52.00 | 50.38 | 51.81 | 51.81 | -3.16% | 269,269 |
| Feb 13, 2026 | 52.71 | 53.72 | 51.83 | 53.50 | 53.50 | 1.44% | 172,210 |
| Feb 12, 2026 | 55.09 | 55.25 | 52.62 | 52.74 | 52.74 | -4.27% | 390,873 |
| Feb 11, 2026 | 55.10 | 55.10 | 53.75 | 55.09 | 55.09 | 3.43% | 288,213 |
| Feb 10, 2026 | 53.74 | 53.74 | 52.86 | 53.26 | 53.26 | -1.31% | 160,845 |
| Feb 9, 2026 | 52.38 | 54.00 | 52.38 | 53.97 | 53.97 | 4.27% | 270,519 |
| Feb 6, 2026 | 51.01 | 51.87 | 50.96 | 51.76 | 51.76 | 3.48% | 265,662 |
| Feb 5, 2026 | 51.05 | 51.84 | 49.93 | 50.02 | 50.02 | -5.05% | 459,400 |
| Feb 4, 2026 | 55.40 | 55.66 | 51.51 | 52.68 | 52.68 | -4.06% | 717,743 |
| Feb 3, 2026 | 54.02 | 54.96 | 53.46 | 54.91 | 54.91 | 6.50% | 543,974 |
| Feb 2, 2026 | 50.50 | 51.82 | 50.50 | 51.56 | 51.56 | 1.00% | 380,461 |
| Jan 30, 2026 | 53.15 | 53.28 | 50.26 | 51.05 | 51.05 | -8.95% | 947,538 |
| Jan 29, 2026 | 60.01 | 60.08 | 54.28 | 56.07 | 56.07 | 1.83% | 1,544,137 |
| Jan 28, 2026 | 55.01 | 55.37 | 54.12 | 55.06 | 55.06 | 1.42% | 680,075 |
| Jan 27, 2026 | 53.18 | 54.31 | 52.92 | 54.29 | 54.29 | 2.11% | 682,404 |
| Jan 26, 2026 | 54.46 | 54.68 | 53.13 | 53.17 | 53.17 | 1.98% | 1,377,337 |
| Jan 23, 2026 | 51.12 | 52.27 | 50.74 | 52.14 | 52.14 | 3.93% | 625,624 |
| Jan 22, 2026 | 51.02 | 51.03 | 49.88 | 50.17 | 50.17 | -1.80% | 443,321 |
| Jan 21, 2026 | 51.45 | 51.97 | 50.75 | 51.09 | 51.09 | 1.87% | 673,188 |
| Jan 20, 2026 | 49.66 | 50.24 | 49.23 | 50.15 | 50.15 | 1.64% | 442,039 |
| Jan 16, 2026 | 49.24 | 49.36 | 48.40 | 49.34 | 49.34 | -1.28% | 301,863 |