iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
29.07
-0.08 (-0.29%)
At close: Aug 1, 2025, 4:00 PM
28.05
-1.02 (-3.50%)
After-hours: Aug 1, 2025, 4:19 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 30.55 | 30.55 | 29.80 | 29.97 | 29.97 | -1.51% | 33,851 |
| Jul 8, 2025 | 30.35 | 31.24 | 30.16 | 30.43 | 30.43 | 0.90% | 57,684 |
| Jul 7, 2025 | 30.38 | 30.38 | 30.07 | 30.16 | 30.16 | -2.11% | 33,953 |
| Jul 3, 2025 | 31.05 | 31.05 | 30.77 | 30.81 | 30.81 | -0.71% | 5,680 |
| Jul 2, 2025 | 30.45 | 31.03 | 30.36 | 31.03 | 31.03 | 3.16% | 17,146 |
| Jul 1, 2025 | 30.13 | 30.17 | 29.98 | 30.08 | 30.08 | 0.60% | 13,252 |
| Jun 30, 2025 | 29.76 | 29.92 | 29.58 | 29.90 | 29.90 | 0.88% | 24,627 |
| Jun 27, 2025 | 29.82 | 29.91 | 29.55 | 29.64 | 29.64 | -1.20% | 248,398 |
| Jun 26, 2025 | 29.26 | 30.00 | 29.26 | 30.00 | 30.00 | 5.52% | 23,201 |
| Jun 25, 2025 | 28.32 | 28.43 | 28.24 | 28.43 | 28.43 | -0.11% | 2,809 |
| Jun 24, 2025 | 28.28 | 28.54 | 28.28 | 28.46 | 28.46 | 1.32% | 7,895 |
| Jun 23, 2025 | 27.63 | 28.14 | 27.52 | 28.09 | 28.09 | 0.93% | 6,454 |
| Jun 20, 2025 | 28.30 | 28.30 | 27.80 | 27.83 | 27.83 | -2.69% | 28,104 |
| Jun 18, 2025 | 28.64 | 28.75 | 28.47 | 28.60 | 28.60 | -0.10% | 12,991 |
| Jun 17, 2025 | 28.99 | 28.99 | 28.60 | 28.63 | 28.63 | -1.21% | 6,850 |
| Jun 16, 2025 | 28.83 | 29.11 | 28.79 | 28.98 | 28.98 | -0.38% | 9,098 |
| Jun 13, 2025 | 28.81 | 29.26 | 28.78 | 29.09 | 28.79 | -0.38% | 13,255 |
| Jun 12, 2025 | 29.04 | 29.35 | 28.89 | 29.20 | 28.90 | 0.36% | 7,823 |
| Jun 11, 2025 | 29.37 | 29.47 | 29.08 | 29.10 | 28.80 | -1.21% | 20,406 |
| Jun 10, 2025 | 29.89 | 29.89 | 29.27 | 29.45 | 29.15 | -0.14% | 10,420 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.42 | 29.49 | 29.19 | 0.79% | 23,668 |
| Jun 6, 2025 | 29.53 | 29.58 | 29.21 | 29.26 | 28.96 | -0.82% | 14,768 |
| Jun 5, 2025 | 29.52 | 29.77 | 29.46 | 29.50 | 29.20 | 1.76% | 94,983 |
| Jun 4, 2025 | 28.74 | 29.00 | 28.74 | 28.99 | 28.69 | 1.58% | 23,466 |
| Jun 3, 2025 | 28.32 | 28.55 | 28.11 | 28.54 | 28.25 | -0.14% | 24,613 |
| Jun 2, 2025 | 28.46 | 28.58 | 28.41 | 28.58 | 28.29 | 2.33% | 13,869 |
| May 30, 2025 | 28.00 | 28.00 | 27.76 | 27.93 | 27.65 | -1.13% | 29,135 |
| May 29, 2025 | 28.22 | 28.25 | 28.05 | 28.25 | 27.96 | 0.89% | 10,205 |
| May 28, 2025 | 28.23 | 28.23 | 27.89 | 28.00 | 27.71 | -0.92% | 15,692 |
| May 27, 2025 | 28.21 | 28.35 | 28.12 | 28.26 | 27.97 | -0.04% | 12,226 |
| May 23, 2025 | 27.49 | 28.27 | 27.49 | 28.27 | 27.98 | 2.84% | 20,165 |
| May 22, 2025 | 27.52 | 27.64 | 27.27 | 27.49 | 27.21 | -0.18% | 5,758 |
| May 21, 2025 | 27.51 | 27.85 | 27.47 | 27.54 | 27.26 | 0.44% | 19,641 |