iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
41.95
+0.12 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
41.91
-0.04 (-0.10%)
After-hours: Dec 5, 2025, 7:55 PM EST
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.56 | 42.61 | 41.91 | 41.95 | 41.95 | 0.29% | 60,555 |
| Dec 4, 2025 | 41.68 | 41.93 | 41.43 | 41.83 | 41.83 | 0.19% | 71,346 |
| Dec 3, 2025 | 41.22 | 41.80 | 41.16 | 41.75 | 41.75 | 3.54% | 71,534 |
| Dec 2, 2025 | 40.60 | 40.60 | 39.86 | 40.32 | 40.32 | -0.13% | 35,972 |
| Dec 1, 2025 | 40.72 | 40.85 | 40.36 | 40.38 | 40.38 | 0.46% | 36,492 |
| Nov 28, 2025 | 39.80 | 40.27 | 39.77 | 40.19 | 40.19 | 1.77% | 59,721 |
| Nov 26, 2025 | 38.93 | 39.57 | 38.84 | 39.49 | 39.49 | 2.42% | 34,911 |
| Nov 25, 2025 | 38.44 | 38.63 | 38.16 | 38.56 | 38.56 | 1.33% | 24,727 |
| Nov 24, 2025 | 37.00 | 38.05 | 36.99 | 38.05 | 38.05 | 2.84% | 39,579 |
| Nov 21, 2025 | 36.13 | 37.06 | 36.08 | 37.00 | 37.00 | 1.58% | 20,757 |
| Nov 20, 2025 | 38.17 | 38.25 | 36.38 | 36.42 | 36.42 | -3.46% | 15,778 |
| Nov 19, 2025 | 37.59 | 38.11 | 37.55 | 37.73 | 37.73 | 1.13% | 11,419 |
| Nov 18, 2025 | 37.59 | 37.74 | 37.17 | 37.31 | 37.31 | -1.29% | 24,963 |
| Nov 17, 2025 | 38.23 | 38.38 | 37.67 | 37.79 | 37.79 | -1.89% | 15,312 |
| Nov 14, 2025 | 37.98 | 38.86 | 37.66 | 38.52 | 38.52 | -0.54% | 16,098 |
| Nov 13, 2025 | 39.96 | 39.99 | 38.66 | 38.73 | 38.73 | -2.64% | 23,471 |
| Nov 12, 2025 | 39.39 | 39.93 | 39.39 | 39.78 | 39.78 | 1.60% | 39,433 |
| Nov 11, 2025 | 39.12 | 39.20 | 38.80 | 39.16 | 39.15 | -0.04% | 17,384 |
| Nov 10, 2025 | 38.94 | 39.26 | 38.84 | 39.17 | 39.17 | 3.08% | 27,049 |
| Nov 7, 2025 | 37.68 | 38.00 | 37.48 | 38.00 | 38.00 | 0.66% | 16,698 |
| Nov 6, 2025 | 37.78 | 38.01 | 37.66 | 37.75 | 37.75 | 0.61% | 23,480 |
| Nov 5, 2025 | 36.70 | 37.54 | 36.70 | 37.52 | 37.52 | 2.94% | 20,375 |
| Nov 4, 2025 | 36.77 | 36.97 | 36.37 | 36.45 | 36.45 | -3.81% | 37,631 |
| Nov 3, 2025 | 38.04 | 38.04 | 37.51 | 37.90 | 37.90 | -1.88% | 41,520 |
| 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 |