iShares Copper and Metals Mining ETF (ICOP)

ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.15	53.28	50.26	51.05	51.05	-8.95%	939,637
Jan 29, 2026	60.01	60.08	54.28	56.07	56.07	1.83%	1,532,364
Jan 28, 2026	55.01	55.37	54.12	55.06	55.06	1.42%	673,670
Jan 27, 2026	53.18	54.31	52.92	54.29	54.29	2.11%	673,208
Jan 26, 2026	54.46	54.68	53.13	53.17	53.17	1.98%	1,367,814
Jan 23, 2026	51.12	52.27	50.74	52.14	52.14	3.93%	619,442
Jan 22, 2026	51.02	51.03	49.88	50.17	50.17	-1.80%	440,733
Jan 21, 2026	51.45	51.97	50.75	51.09	51.09	1.87%	669,811
Jan 20, 2026	49.66	50.24	49.23	50.15	50.15	1.64%	438,078
Jan 16, 2026	49.24	49.36	48.40	49.34	49.34	-1.28%	300,434
Jan 15, 2026	49.82	50.35	49.52	49.98	49.98	-0.22%	510,599
Jan 14, 2026	49.59	50.15	49.29	50.09	50.09	2.56%	715,739
Jan 13, 2026	49.32	49.46	48.68	48.84	48.84	-	415,436
Jan 12, 2026	48.14	48.99	48.14	48.84	48.84	2.73%	627,755
Jan 9, 2026	46.92	47.62	46.78	47.54	47.54	2.06%	185,183
Jan 8, 2026	46.14	46.58	45.56	46.58	46.58	-0.64%	223,225
Jan 7, 2026	47.33	47.43	46.20	46.88	46.88	-2.33%	277,650
Jan 6, 2026	47.57	48.26	47.32	48.00	48.00	2.61%	441,156
Jan 5, 2026	46.05	46.98	45.98	46.78	46.78	4.09%	266,526
Jan 2, 2026	45.24	45.39	44.36	44.94	44.94	1.42%	175,576
Dec 31, 2025	44.47	44.63	44.20	44.31	44.31	-0.89%	113,627
Dec 30, 2025	45.03	45.13	44.54	44.71	44.71	1.09%	183,267
Dec 29, 2025	45.01	45.09	43.75	44.23	44.20	-3.60%	295,041
Dec 26, 2025	45.57	46.11	45.37	45.88	45.85	2.43%	250,981
Dec 24, 2025	44.94	44.94	44.22	44.79	44.76	-0.33%	127,719
Dec 23, 2025	44.63	45.04	44.31	44.94	44.91	1.42%	190,613
Dec 22, 2025	43.68	44.32	43.55	44.31	44.28	3.00%	114,231
Dec 19, 2025	42.81	43.51	42.79	43.02	42.99	1.13%	124,291
Dec 18, 2025	42.42	42.71	42.11	42.54	42.51	0.61%	84,536
Dec 17, 2025	42.62	42.71	42.11	42.28	42.25	0.79%	61,847
Dec 16, 2025	42.29	42.34	41.77	41.95	41.92	-2.17%	99,738
Dec 15, 2025	43.25	43.25	42.70	42.88	42.26	0.73%	127,602
Dec 12, 2025	43.61	43.76	42.17	42.57	41.95	-1.73%	123,327
Dec 11, 2025	42.47	43.53	42.40	43.32	42.69	2.26%	153,659
Dec 10, 2025	41.87	42.48	41.69	42.36	41.75	1.98%	72,015
Dec 9, 2025	40.86	41.66	40.82	41.54	40.94	0.31%	114,767
Dec 8, 2025	42.05	42.06	41.35	41.41	40.81	-1.28%	187,235
Dec 5, 2025	42.56	42.61	41.91	41.95	41.34	0.29%	60,565
Dec 4, 2025	41.68	41.93	41.43	41.83	41.22	0.19%	71,359
Dec 3, 2025	41.22	41.80	41.16	41.75	41.15	3.54%	73,094
Dec 2, 2025	40.60	40.60	39.86	40.32	39.74	-0.13%	35,972
Dec 1, 2025	40.72	40.85	40.36	40.38	39.79	0.46%	36,492
Nov 28, 2025	39.80	40.27	39.77	40.19	39.61	1.77%	59,721
Nov 26, 2025	38.93	39.57	38.84	39.49	38.92	2.42%	34,911
Nov 25, 2025	38.44	38.63	38.16	38.56	38.00	1.33%	24,727
Nov 24, 2025	37.00	38.05	36.99	38.05	37.50	2.84%	39,579
Nov 21, 2025	36.13	37.06	36.08	37.00	36.46	1.58%	20,757
Nov 20, 2025	38.17	38.25	36.38	36.42	35.90	-3.46%	15,778
Nov 19, 2025	37.59	38.11	37.55	37.73	37.18	1.13%	11,419
Nov 18, 2025	37.59	37.74	37.17	37.31	36.77	-1.29%	24,963

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.