iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
29.20
+0.11 (0.36%)
At close: Jun 12, 2025, 4:00 PM
29.20
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:15 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 29.04 | 29.35 | 28.89 | 29.20 | 29.20 | 0.36% | 7,823 |
| Jun 11, 2025 | 29.37 | 29.47 | 29.08 | 29.10 | 29.10 | -1.21% | 20,406 |
| Jun 10, 2025 | 29.89 | 29.89 | 29.27 | 29.45 | 29.45 | -0.14% | 10,420 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.42 | 29.49 | 29.49 | 0.79% | 23,668 |
| Jun 6, 2025 | 29.53 | 29.58 | 29.21 | 29.26 | 29.26 | -0.82% | 14,768 |
| Jun 5, 2025 | 29.52 | 29.77 | 29.46 | 29.50 | 29.50 | 1.76% | 94,983 |
| Jun 4, 2025 | 28.74 | 29.00 | 28.74 | 28.99 | 28.99 | 1.58% | 23,466 |
| Jun 3, 2025 | 28.32 | 28.55 | 28.11 | 28.54 | 28.54 | -0.14% | 24,613 |
| Jun 2, 2025 | 28.46 | 28.58 | 28.41 | 28.58 | 28.58 | 2.33% | 13,869 |
| May 30, 2025 | 28.00 | 28.00 | 27.76 | 27.93 | 27.93 | -1.13% | 29,135 |
| May 29, 2025 | 28.22 | 28.25 | 28.05 | 28.25 | 28.25 | 0.89% | 10,205 |
| May 28, 2025 | 28.23 | 28.23 | 27.89 | 28.00 | 28.00 | -0.92% | 15,692 |
| May 27, 2025 | 28.21 | 28.35 | 28.12 | 28.26 | 28.26 | -0.04% | 12,226 |
| May 23, 2025 | 27.49 | 28.27 | 27.49 | 28.27 | 28.27 | 2.84% | 20,165 |
| May 22, 2025 | 27.52 | 27.64 | 27.27 | 27.49 | 27.49 | -0.18% | 5,758 |
| May 21, 2025 | 27.51 | 27.85 | 27.47 | 27.54 | 27.54 | 0.44% | 19,641 |
| May 20, 2025 | 27.31 | 27.54 | 27.31 | 27.42 | 27.42 | 0.15% | 7,138 |
| May 19, 2025 | 26.94 | 27.44 | 26.94 | 27.38 | 27.38 | 0.92% | 16,740 |
| May 16, 2025 | 27.21 | 27.21 | 26.94 | 27.13 | 27.13 | -1.49% | 8,028 |
| May 15, 2025 | 27.15 | 27.56 | 27.11 | 27.54 | 27.54 | -0.33% | 63,525 |
| May 14, 2025 | 27.78 | 27.78 | 27.56 | 27.63 | 27.63 | -1.32% | 5,288 |
| May 13, 2025 | 27.76 | 28.08 | 27.60 | 28.00 | 28.00 | 1.23% | 9,554 |
| May 12, 2025 | 27.60 | 27.66 | 27.46 | 27.66 | 27.66 | 2.10% | 7,023 |
| May 9, 2025 | 27.00 | 27.12 | 26.87 | 27.09 | 27.09 | 1.46% | 5,260 |
| May 8, 2025 | 26.71 | 26.84 | 26.70 | 26.70 | 26.70 | 0.34% | 8,166 |
| May 7, 2025 | 26.91 | 26.93 | 26.61 | 26.61 | 26.61 | -2.17% | 1,483 |
| May 6, 2025 | 26.98 | 27.33 | 26.98 | 27.20 | 27.20 | 2.03% | 9,621 |
| May 5, 2025 | 26.83 | 26.83 | 26.66 | 26.66 | 26.66 | 0.08% | 8,148 |
| May 2, 2025 | 26.83 | 26.84 | 26.51 | 26.64 | 26.64 | 1.52% | 7,527 |
| May 1, 2025 | 26.36 | 26.36 | 25.97 | 26.24 | 26.24 | 0.77% | 3,447 |
| Apr 30, 2025 | 25.67 | 26.08 | 25.51 | 26.04 | 26.04 | -2.87% | 23,963 |
| Apr 29, 2025 | 27.04 | 27.04 | 26.79 | 26.81 | 26.81 | - | 4,828 |
| Apr 28, 2025 | 26.80 | 27.03 | 26.66 | 26.81 | 26.81 | -0.45% | 7,464 |
| Apr 25, 2025 | 26.73 | 26.96 | 26.73 | 26.93 | 26.93 | -0.85% | 6,121 |
| Apr 24, 2025 | 26.49 | 27.18 | 26.49 | 27.16 | 27.16 | 3.59% | 22,399 |
| Apr 23, 2025 | 26.26 | 26.57 | 26.12 | 26.22 | 26.22 | 1.75% | 17,797 |
| Apr 22, 2025 | 25.70 | 26.01 | 25.62 | 25.77 | 25.77 | 2.01% | 8,675 |
| Apr 21, 2025 | 25.31 | 25.50 | 25.00 | 25.26 | 25.26 | -0.03% | 10,120 |
| Apr 17, 2025 | 25.22 | 25.39 | 24.96 | 25.27 | 25.27 | 1.32% | 15,128 |
| Apr 16, 2025 | 25.17 | 25.24 | 24.82 | 24.94 | 24.94 | 0.32% | 21,426 |
| Apr 15, 2025 | 24.84 | 24.98 | 24.79 | 24.86 | 24.86 | 0.08% | 5,036 |
| Apr 14, 2025 | 24.76 | 25.03 | 24.59 | 24.84 | 24.84 | 2.69% | 16,949 |
| Apr 11, 2025 | 23.73 | 24.44 | 23.72 | 24.19 | 24.19 | 5.13% | 27,812 |
| Apr 10, 2025 | 23.35 | 23.37 | 22.66 | 23.01 | 23.01 | -3.12% | 10,466 |
| Apr 9, 2025 | 21.60 | 23.92 | 21.46 | 23.75 | 23.75 | 11.26% | 58,961 |
| Apr 8, 2025 | 23.00 | 23.00 | 21.14 | 21.35 | 21.35 | -3.37% | 28,883 |
| Apr 7, 2025 | 21.10 | 22.97 | 21.10 | 22.09 | 22.09 | -0.14% | 25,508 |
| Apr 4, 2025 | 23.12 | 23.12 | 21.71 | 22.12 | 22.12 | -10.41% | 64,064 |
| Apr 3, 2025 | 25.00 | 25.40 | 24.63 | 24.69 | 24.69 | -6.13% | 24,406 |
| Apr 2, 2025 | 26.06 | 26.32 | 26.02 | 26.30 | 26.30 | -0.22% | 10,420 |