iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
38.62
-0.12 (-0.31%)
At close: Oct 31, 2025, 4:00 PM EDT
39.20
+0.58 (1.50%)
After-hours: Oct 31, 2025, 7:57 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38.66 | 38.68 | 38.33 | 38.62 | 38.62 | -0.30% | 12,412 |
| Oct 30, 2025 | 38.62 | 38.90 | 38.11 | 38.74 | 38.74 | -0.90% | 17,761 |
| Oct 29, 2025 | 38.98 | 39.60 | 38.94 | 39.09 | 39.09 | 1.90% | 51,007 |
| Oct 28, 2025 | 37.61 | 38.45 | 37.61 | 38.36 | 38.36 | 1.35% | 25,116 |
| Oct 27, 2025 | 38.18 | 38.18 | 37.54 | 37.85 | 37.85 | -0.10% | 28,594 |
| Oct 24, 2025 | 37.64 | 38.03 | 37.50 | 37.89 | 37.89 | 0.32% | 31,280 |
| Oct 23, 2025 | 37.83 | 38.27 | 37.72 | 37.77 | 37.77 | 1.51% | 47,494 |
| Oct 22, 2025 | 37.26 | 37.56 | 36.79 | 37.21 | 37.21 | -0.59% | 47,264 |
| Oct 21, 2025 | 38.24 | 38.24 | 37.26 | 37.42 | 37.42 | -4.41% | 71,375 |
| Oct 20, 2025 | 38.51 | 39.15 | 38.48 | 39.15 | 39.15 | 2.79% | 30,374 |
| Oct 17, 2025 | 38.89 | 38.89 | 37.79 | 38.09 | 38.09 | -3.15% | 89,542 |
| Oct 16, 2025 | 39.40 | 39.60 | 39.02 | 39.33 | 39.33 | 0.27% | 63,147 |
| Oct 15, 2025 | 39.20 | 39.40 | 38.78 | 39.22 | 39.22 | 0.95% | 44,702 |
| Oct 14, 2025 | 38.32 | 39.09 | 37.92 | 38.85 | 38.85 | -1.35% | 57,558 |
| Oct 13, 2025 | 39.20 | 39.47 | 38.87 | 39.38 | 39.38 | 5.04% | 53,325 |
| Oct 10, 2025 | 38.84 | 38.90 | 37.35 | 37.49 | 37.49 | -3.38% | 72,899 |
| Oct 9, 2025 | 39.80 | 39.80 | 38.46 | 38.80 | 38.80 | -0.49% | 76,284 |
| Oct 8, 2025 | 38.23 | 39.02 | 38.23 | 38.99 | 38.99 | 3.39% | 64,833 |
| Oct 7, 2025 | 38.24 | 38.30 | 37.52 | 37.71 | 37.71 | -0.97% | 53,455 |
| Oct 6, 2025 | 38.43 | 38.43 | 37.96 | 38.08 | 38.08 | -0.41% | 56,307 |
| Oct 3, 2025 | 38.09 | 38.42 | 38.05 | 38.24 | 38.24 | 1.16% | 55,624 |
| Oct 2, 2025 | 38.06 | 38.09 | 37.10 | 37.80 | 37.80 | 0.01% | 21,985 |
| Oct 1, 2025 | 37.76 | 38.04 | 37.54 | 37.80 | 37.80 | 0.46% | 58,747 |
| Sep 30, 2025 | 37.35 | 37.68 | 37.20 | 37.62 | 37.62 | 0.72% | 39,549 |
| Sep 29, 2025 | 36.78 | 37.50 | 36.78 | 37.35 | 37.35 | 3.33% | 67,728 |
| Sep 26, 2025 | 35.71 | 36.16 | 35.71 | 36.15 | 36.15 | 1.23% | 35,040 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.23 | 35.71 | 35.71 | 0.28% | 29,694 |
| Sep 24, 2025 | 35.39 | 36.01 | 35.39 | 35.61 | 35.61 | 1.51% | 25,382 |
| Sep 23, 2025 | 35.33 | 35.37 | 35.00 | 35.08 | 35.08 | -0.25% | 20,422 |
| Sep 22, 2025 | 34.79 | 35.22 | 34.76 | 35.17 | 35.17 | 1.44% | 42,964 |
| Sep 19, 2025 | 34.27 | 34.73 | 34.27 | 34.68 | 34.68 | 1.62% | 13,978 |
| Sep 18, 2025 | 34.32 | 34.32 | 33.90 | 34.12 | 34.12 | -0.77% | 16,433 |
| Sep 17, 2025 | 34.55 | 34.80 | 34.30 | 34.39 | 34.39 | -1.11% | 12,392 |
| Sep 16, 2025 | 34.97 | 34.97 | 34.65 | 34.77 | 34.77 | -0.51% | 26,289 |
| Sep 15, 2025 | 34.52 | 34.98 | 34.42 | 34.95 | 34.95 | 1.53% | 19,098 |
| Sep 12, 2025 | 34.50 | 34.60 | 34.30 | 34.42 | 34.42 | 0.12% | 25,535 |
| Sep 11, 2025 | 33.75 | 34.38 | 33.68 | 34.38 | 34.38 | 2.50% | 28,000 |
| Sep 10, 2025 | 33.58 | 33.61 | 33.47 | 33.54 | 33.54 | 0.75% | 19,867 |
| Sep 9, 2025 | 33.64 | 33.80 | 33.23 | 33.29 | 33.29 | 0.09% | 26,899 |
| Sep 8, 2025 | 33.42 | 33.42 | 32.86 | 33.26 | 33.26 | 0.54% | 42,902 |
| Sep 5, 2025 | 32.90 | 33.41 | 32.90 | 33.08 | 33.08 | 1.25% | 9,605 |
| Sep 4, 2025 | 32.79 | 32.79 | 32.48 | 32.68 | 32.68 | -1.00% | 8,223 |
| Sep 3, 2025 | 32.63 | 33.10 | 32.63 | 33.01 | 33.01 | 1.64% | 19,653 |
| Sep 2, 2025 | 32.05 | 32.49 | 31.86 | 32.47 | 32.47 | 0.27% | 20,262 |
| Aug 29, 2025 | 32.24 | 32.39 | 32.05 | 32.39 | 32.39 | 0.88% | 14,509 |
| Aug 28, 2025 | 32.09 | 32.18 | 31.98 | 32.10 | 32.10 | 0.33% | 10,310 |
| Aug 27, 2025 | 31.95 | 32.00 | 31.71 | 32.00 | 32.00 | -0.48% | 11,045 |
| Aug 26, 2025 | 31.87 | 32.18 | 31.85 | 32.15 | 32.15 | 0.64% | 8,636 |
| Aug 25, 2025 | 31.99 | 32.16 | 31.95 | 31.95 | 31.95 | 0.07% | 16,664 |
| Aug 22, 2025 | 31.55 | 31.99 | 31.55 | 31.93 | 31.93 | 2.91% | 5,898 |