iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
26.52
-0.74 (-2.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.15 | 27.15 | 26.43 | 26.52 | 26.52 | -2.71% | 9,256 |
| Mar 27, 2025 | 27.35 | 27.38 | 27.05 | 27.26 | 27.26 | -1.26% | 15,233 |
| Mar 26, 2025 | 28.35 | 28.36 | 27.51 | 27.61 | 27.61 | -2.59% | 13,888 |
| Mar 25, 2025 | 28.19 | 28.34 | 28.19 | 28.34 | 28.34 | 1.83% | 10,689 |
| Mar 24, 2025 | 27.93 | 28.04 | 27.63 | 27.83 | 27.83 | 0.80% | 17,552 |
| Mar 21, 2025 | 27.58 | 27.71 | 27.34 | 27.61 | 27.61 | -2.09% | 22,961 |
| Mar 20, 2025 | 28.01 | 28.39 | 27.90 | 28.20 | 28.20 | -0.67% | 24,074 |
| Mar 19, 2025 | 27.98 | 28.42 | 27.94 | 28.39 | 28.39 | 1.07% | 8,260 |
| Mar 18, 2025 | 28.12 | 28.16 | 27.89 | 28.09 | 28.09 | 0.04% | 17,555 |
| Mar 17, 2025 | 27.53 | 28.11 | 27.53 | 28.08 | 28.08 | 2.22% | 12,723 |
| Mar 14, 2025 | 27.13 | 27.48 | 27.13 | 27.47 | 27.47 | 2.65% | 12,762 |
| Mar 13, 2025 | 26.18 | 26.80 | 26.16 | 26.76 | 26.76 | 2.41% | 8,455 |
| Mar 12, 2025 | 26.05 | 26.19 | 25.81 | 26.13 | 26.13 | 1.04% | 8,233 |
| Mar 11, 2025 | 25.82 | 25.94 | 25.46 | 25.86 | 25.86 | 1.61% | 14,924 |
| Mar 10, 2025 | 25.95 | 25.98 | 25.20 | 25.45 | 25.45 | -3.82% | 13,090 |
| Mar 7, 2025 | 26.41 | 26.54 | 25.98 | 26.46 | 26.46 | -0.45% | 13,082 |
| Mar 6, 2025 | 26.59 | 26.96 | 26.57 | 26.58 | 26.58 | -0.89% | 19,453 |
| Mar 5, 2025 | 25.92 | 26.82 | 25.91 | 26.82 | 26.82 | 6.64% | 55,112 |
| Mar 4, 2025 | 25.00 | 25.50 | 24.65 | 25.15 | 25.15 | -0.20% | 13,966 |
| Mar 3, 2025 | 26.08 | 26.24 | 25.11 | 25.20 | 25.20 | -0.83% | 7,743 |
| Feb 28, 2025 | 25.42 | 25.45 | 25.18 | 25.41 | 25.41 | -1.40% | 23,427 |
| Feb 27, 2025 | 26.24 | 26.24 | 25.75 | 25.77 | 25.77 | -1.53% | 6,989 |
| Feb 26, 2025 | 26.34 | 26.55 | 26.09 | 26.17 | 26.17 | 0.50% | 9,890 |
| Feb 25, 2025 | 26.39 | 26.39 | 25.83 | 26.04 | 26.04 | -1.25% | 17,127 |
| Feb 24, 2025 | 26.49 | 26.49 | 26.11 | 26.37 | 26.37 | -0.42% | 7,437 |
| Feb 21, 2025 | 27.53 | 27.53 | 26.48 | 26.48 | 26.48 | -4.13% | 9,085 |
| Feb 20, 2025 | 27.28 | 27.63 | 27.28 | 27.62 | 27.62 | 2.30% | 18,989 |
| Feb 19, 2025 | 27.27 | 27.27 | 27.00 | 27.00 | 27.00 | -2.28% | 9,836 |
| Feb 18, 2025 | 27.65 | 27.74 | 27.55 | 27.63 | 27.63 | 0.11% | 10,380 |
| Feb 14, 2025 | 27.93 | 28.03 | 27.54 | 27.60 | 27.60 | -0.43% | 13,470 |
| Feb 13, 2025 | 27.10 | 27.72 | 27.05 | 27.72 | 27.72 | 2.51% | 5,768 |
| Feb 12, 2025 | 26.70 | 27.26 | 26.70 | 27.04 | 27.04 | 0.82% | 7,943 |
| Feb 11, 2025 | 26.85 | 26.89 | 26.67 | 26.82 | 26.82 | -2.15% | 18,632 |
| Feb 10, 2025 | 27.42 | 27.42 | 27.26 | 27.41 | 27.41 | 1.33% | 15,364 |
| Feb 7, 2025 | 27.12 | 27.44 | 26.92 | 27.05 | 27.05 | 1.12% | 53,027 |
| Feb 6, 2025 | 26.74 | 26.87 | 26.57 | 26.75 | 26.75 | 1.60% | 20,677 |
| Feb 5, 2025 | 26.17 | 26.37 | 26.17 | 26.33 | 26.33 | 0.61% | 5,037 |
| Feb 4, 2025 | 25.68 | 26.19 | 25.68 | 26.17 | 26.17 | 2.89% | 10,322 |
| Feb 3, 2025 | 25.19 | 25.55 | 25.00 | 25.44 | 25.44 | -0.57% | 14,711 |
| Jan 31, 2025 | 26.03 | 26.12 | 25.58 | 25.58 | 25.58 | -2.52% | 7,590 |
| Jan 30, 2025 | 26.21 | 26.38 | 26.19 | 26.24 | 26.24 | 1.55% | 3,682 |
| Jan 29, 2025 | 25.62 | 25.93 | 25.62 | 25.84 | 25.84 | 1.02% | 8,494 |
| Jan 28, 2025 | 26.14 | 26.14 | 25.48 | 25.58 | 25.58 | -2.37% | 16,383 |
| Jan 27, 2025 | 26.56 | 26.56 | 25.96 | 26.20 | 26.20 | -2.17% | 7,283 |
| Jan 24, 2025 | 26.99 | 27.02 | 26.74 | 26.78 | 26.78 | 0.15% | 5,627 |
| Jan 23, 2025 | 26.57 | 26.74 | 26.22 | 26.74 | 26.74 | 0.46% | 11,374 |
| Jan 22, 2025 | 27.11 | 27.11 | 26.62 | 26.62 | 26.62 | -1.56% | 12,203 |
| Jan 21, 2025 | 27.13 | 27.13 | 26.97 | 27.04 | 27.04 | 1.58% | 6,898 |
| Jan 17, 2025 | 26.48 | 27.01 | 26.48 | 26.62 | 26.62 | 0.53% | 593,385 |
| Jan 16, 2025 | 26.63 | 26.63 | 26.39 | 26.48 | 26.48 | -0.60% | 7,863 |