iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
52.80
-3.81 (-6.73%)
At close: Mar 3, 2026, 4:00 PM EST
53.64
+0.84 (1.59%)
Pre-market: Mar 4, 2026, 8:56 AM EST
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 52.99 | 53.29 | 51.03 | 52.80 | 52.80 | -6.73% | 423,346 |
| Mar 2, 2026 | 56.31 | 56.75 | 55.69 | 56.61 | 56.61 | -0.94% | 245,446 |
| Feb 27, 2026 | 57.27 | 57.70 | 56.75 | 57.15 | 57.15 | 0.33% | 200,768 |
| Feb 26, 2026 | 56.36 | 56.98 | 55.28 | 56.96 | 56.96 | -0.59% | 178,599 |
| Feb 25, 2026 | 57.45 | 57.87 | 57.00 | 57.30 | 57.30 | 2.23% | 259,558 |
| Feb 24, 2026 | 54.53 | 56.27 | 54.36 | 56.05 | 56.05 | 2.23% | 297,579 |
| Feb 23, 2026 | 54.15 | 55.20 | 53.94 | 54.83 | 54.83 | 1.16% | 191,525 |
| Feb 20, 2026 | 52.59 | 54.20 | 52.59 | 54.20 | 54.20 | 2.71% | 155,421 |
| Feb 19, 2026 | 52.01 | 52.85 | 51.48 | 52.77 | 52.77 | -0.45% | 230,726 |
| Feb 18, 2026 | 52.81 | 53.55 | 52.47 | 53.01 | 53.01 | 2.32% | 188,397 |
| Feb 17, 2026 | 51.93 | 52.00 | 50.38 | 51.81 | 51.81 | -3.16% | 269,014 |
| Feb 13, 2026 | 52.71 | 53.72 | 51.83 | 53.50 | 53.50 | 1.44% | 170,153 |
| Feb 12, 2026 | 55.09 | 55.25 | 52.62 | 52.74 | 52.74 | -4.27% | 390,226 |
| Feb 11, 2026 | 55.10 | 55.10 | 53.75 | 55.09 | 55.09 | 3.43% | 288,015 |
| Feb 10, 2026 | 53.74 | 53.74 | 52.86 | 53.26 | 53.26 | -1.31% | 160,734 |
| Feb 9, 2026 | 52.38 | 54.00 | 52.38 | 53.97 | 53.97 | 4.27% | 270,519 |
| Feb 6, 2026 | 51.01 | 51.87 | 50.96 | 51.76 | 51.76 | 3.48% | 265,662 |
| Feb 5, 2026 | 51.05 | 51.84 | 49.93 | 50.02 | 50.02 | -5.05% | 459,400 |
| Feb 4, 2026 | 55.40 | 55.66 | 51.51 | 52.68 | 52.68 | -4.06% | 717,743 |
| Feb 3, 2026 | 54.02 | 54.96 | 53.46 | 54.91 | 54.91 | 6.50% | 543,974 |
| Feb 2, 2026 | 50.50 | 51.82 | 50.50 | 51.56 | 51.56 | 1.00% | 380,461 |
| Jan 30, 2026 | 53.15 | 53.28 | 50.26 | 51.05 | 51.05 | -8.95% | 947,538 |
| Jan 29, 2026 | 60.01 | 60.08 | 54.28 | 56.07 | 56.07 | 1.83% | 1,544,137 |
| Jan 28, 2026 | 55.01 | 55.37 | 54.12 | 55.06 | 55.06 | 1.42% | 680,075 |
| Jan 27, 2026 | 53.18 | 54.31 | 52.92 | 54.29 | 54.29 | 2.11% | 682,404 |
| Jan 26, 2026 | 54.46 | 54.68 | 53.13 | 53.17 | 53.17 | 1.98% | 1,377,337 |
| Jan 23, 2026 | 51.12 | 52.27 | 50.74 | 52.14 | 52.14 | 3.93% | 625,624 |
| Jan 22, 2026 | 51.02 | 51.03 | 49.88 | 50.17 | 50.17 | -1.80% | 443,321 |
| Jan 21, 2026 | 51.45 | 51.97 | 50.75 | 51.09 | 51.09 | 1.87% | 673,188 |
| Jan 20, 2026 | 49.66 | 50.24 | 49.23 | 50.15 | 50.15 | 1.64% | 442,039 |
| Jan 16, 2026 | 49.24 | 49.36 | 48.40 | 49.34 | 49.34 | -1.28% | 301,863 |
| Jan 15, 2026 | 49.82 | 50.35 | 49.52 | 49.98 | 49.98 | -0.22% | 512,373 |
| Jan 14, 2026 | 49.59 | 50.15 | 49.29 | 50.09 | 50.09 | 2.56% | 722,194 |
| Jan 13, 2026 | 49.32 | 49.46 | 48.68 | 48.84 | 48.84 | - | 429,753 |
| Jan 12, 2026 | 48.14 | 48.99 | 48.14 | 48.84 | 48.84 | 2.73% | 629,458 |
| Jan 9, 2026 | 46.92 | 47.62 | 46.78 | 47.54 | 47.54 | 2.06% | 185,809 |
| 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 |