iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
34.12
-0.26 (-0.77%)
At close: Sep 18, 2025, 4:00 PM EDT
34.12
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 34.32 | 34.32 | 33.90 | 34.16 | - | -0.66% | 15,427 |
| 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 |
| Jul 31, 2025 | 28.62 | 29.23 | 28.60 | 29.15 | 29.15 | 0.33% | 48,047 |
| Jul 30, 2025 | 29.97 | 30.14 | 28.51 | 29.05 | 29.05 | -3.79% | 41,998 |
| Jul 29, 2025 | 30.20 | 30.26 | 30.00 | 30.20 | 30.20 | 0.32% | 19,595 |
| Jul 28, 2025 | 30.37 | 30.37 | 29.80 | 30.10 | 30.10 | -1.69% | 24,479 |
| Jul 25, 2025 | 30.70 | 30.70 | 30.44 | 30.62 | 30.62 | -1.02% | 21,715 |
| Jul 24, 2025 | 31.12 | 31.17 | 30.90 | 30.93 | 30.93 | -1.18% | 6,774 |
| Jul 23, 2025 | 31.27 | 31.37 | 31.15 | 31.30 | 31.30 | 0.69% | 24,474 |
| Jul 22, 2025 | 30.63 | 31.10 | 30.55 | 31.09 | 31.09 | 2.80% | 13,567 |
| Jul 21, 2025 | 30.16 | 30.44 | 30.16 | 30.24 | 30.24 | 1.73% | 14,619 |
| Jul 18, 2025 | 29.70 | 29.88 | 29.64 | 29.73 | 29.73 | 0.46% | 13,087 |
| Jul 17, 2025 | 29.25 | 29.67 | 29.25 | 29.59 | 29.59 | -0.12% | 11,533 |
| Jul 16, 2025 | 29.67 | 29.67 | 29.32 | 29.63 | 29.63 | -0.01% | 16,669 |
| Jul 15, 2025 | 30.11 | 30.11 | 29.41 | 29.63 | 29.63 | -1.33% | 100,091 |
| Jul 14, 2025 | 30.22 | 30.22 | 29.98 | 30.03 | 30.03 | -0.63% | 19,414 |
| Jul 11, 2025 | 30.23 | 30.31 | 30.03 | 30.22 | 30.22 | -0.87% | 13,807 |
| Jul 10, 2025 | 30.20 | 30.52 | 30.10 | 30.49 | 30.49 | 1.72% | 10,012 |