iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
37.49
-1.31 (-3.38%)
At close: Oct 10, 2025, 4:00 PM EDT
39.25
+1.76 (4.69%)
After-hours: Oct 10, 2025, 7:01 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 30.80 | 31.07 | 30.76 | 31.03 | 31.03 | 1.11% | 3,220 |
| Aug 20, 2025 | 30.86 | 30.86 | 30.59 | 30.69 | 30.69 | -0.37% | 54,521 |
| Aug 19, 2025 | 31.20 | 31.22 | 30.80 | 30.80 | 30.80 | -1.02% | 5,435 |
| Aug 18, 2025 | 31.42 | 31.42 | 31.01 | 31.12 | 31.12 | -1.24% | 6,470 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.50 | 31.51 | 31.51 | 0.73% | 8,018 |
| Aug 14, 2025 | 31.18 | 31.31 | 31.08 | 31.28 | 31.28 | -1.34% | 8,831 |
| Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 31.70 | 1.29% | 9,575 |
| Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 31.30 | 2.37% | 24,811 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 30.58 | -1.21% | 15,902 |
| Aug 8, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 30.95 | 2.03% | 26,049 |
| Aug 7, 2025 | 30.18 | 30.43 | 30.09 | 30.34 | 30.34 | 2.22% | 9,961 |
| Aug 6, 2025 | 29.84 | 29.84 | 29.61 | 29.68 | 29.68 | 0.33% | 13,134 |
| Aug 5, 2025 | 29.40 | 29.70 | 29.40 | 29.58 | 29.58 | 0.89% | 17,006 |
| Aug 4, 2025 | 29.21 | 29.35 | 29.20 | 29.32 | 29.32 | 0.86% | 12,831 |
| Aug 1, 2025 | 29.09 | 29.15 | 28.90 | 29.07 | 29.07 | -0.27% | 17,651 |