Skip to main content
iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
26.48
-1.14 (-4.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

ICOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.5327.5326.4826.4826.48-4.13%9,085
Feb 20, 202527.2827.6327.2827.6227.622.30%18,989
Feb 19, 202527.2727.2727.0027.0027.00-2.28%9,836
Feb 18, 202527.6527.7427.5527.6327.630.11%10,380
Feb 14, 202527.9328.0327.5427.6027.60-0.43%13,470
Feb 13, 202527.1027.7227.0527.7227.722.51%5,768
Feb 12, 202526.7027.2626.7027.0427.040.82%7,943
Feb 11, 202526.8526.8926.6726.8226.82-2.15%18,632
Feb 10, 202527.4227.4227.2627.4127.411.33%15,364
Feb 7, 202527.1227.4426.9227.0527.051.12%53,027
Feb 6, 202526.7426.8726.5726.7526.751.60%20,677
Feb 5, 202526.1726.3726.1726.3326.330.61%5,037
Feb 4, 202525.6826.1925.6826.1726.172.89%10,322
Feb 3, 202525.1925.5525.0025.4425.44-0.57%14,711
Jan 31, 202526.0326.1225.5825.5825.58-2.52%7,590
Jan 30, 202526.2126.3826.1926.2426.241.55%3,682
Jan 29, 202525.6225.9325.6225.8425.841.02%8,494
Jan 28, 202526.1426.1425.4825.5825.58-2.37%16,383
Jan 27, 202526.5626.5625.9626.2026.20-2.17%7,283
Jan 24, 202526.9927.0226.7426.7826.780.15%5,627
Jan 23, 202526.5726.7426.2226.7426.740.46%11,374
Jan 22, 202527.1127.1126.6226.6226.62-1.56%12,203
Jan 21, 202527.1327.1326.9727.0427.041.58%6,898
Jan 17, 202526.4827.0126.4826.6226.620.53%593,385
Jan 16, 202526.6326.6326.3926.4826.48-0.60%7,863
Jan 15, 202526.7526.7626.4526.6426.641.60%3,568
Jan 14, 202526.2226.3126.1026.2226.220.58%12,012
Jan 13, 202526.0026.0825.9026.0726.07-0.27%9,909
Jan 10, 202526.7926.7926.0626.1426.14-0.46%9,835
Jan 8, 202525.9826.2625.9726.2626.260.50%9,589
Jan 7, 202526.3626.4326.1226.1326.130.23%4,441
Jan 6, 202526.1826.4226.0526.0726.071.42%9,983
Jan 3, 202525.9725.9725.5725.7125.71-0.45%24,049
Jan 2, 202525.7725.9625.7125.8225.821.18%8,197
Dec 31, 202425.2925.5325.2925.5225.52-25,731
Dec 30, 202425.6325.7725.4325.5225.52-1.24%15,758
Dec 27, 202425.9826.0325.8125.8425.84-1.52%10,477
Dec 26, 202426.1026.2526.0326.2426.240.54%29,418
Dec 24, 202425.9826.1625.9826.1026.10-0.15%8,438
Dec 23, 202425.9226.1625.9226.1426.140.61%26,500
Dec 20, 202425.4226.1525.4225.9825.982.04%24,918
Dec 19, 202425.6925.7625.4325.4625.46-0.35%7,586
Dec 18, 202426.5926.5925.5325.5525.55-4.27%23,056
Dec 17, 202426.7026.7426.4226.6926.69-2.48%28,236
Dec 16, 202427.7327.7327.3327.3726.94-1.62%11,344
Dec 13, 202428.0028.0027.6027.8227.39-1.38%11,346
Dec 12, 202428.5428.5428.2128.2127.77-2.69%6,283
Dec 11, 202428.7829.0128.7828.9928.540.21%6,135
Dec 10, 202429.2529.2528.8428.9328.48-1.30%9,055
Dec 9, 202429.7529.7529.2129.3128.853.79%55,306
Dec 6, 202428.7628.7628.2028.2427.80-1.77%8,495
Dec 5, 202428.7228.8928.5828.7528.300.45%8,913
Dec 4, 202428.8228.8228.5328.6228.18-0.45%6,303
Dec 3, 202428.7928.9928.5028.7528.301.25%29,468
Dec 2, 202428.5628.5628.2528.4027.95-0.54%7,258
Nov 29, 202428.2928.5528.1828.5528.111.15%7,789
Nov 27, 202428.2128.4528.1928.2327.790.88%6,994
Nov 26, 202428.3228.3227.9327.9827.55-1.89%14,278
Nov 25, 202428.7028.7628.3828.5228.08-0.35%12,762
Nov 22, 202428.6528.6528.4428.6228.17-0.56%14,711
Nov 21, 202428.6528.7828.5828.7828.330.35%18,948
Nov 20, 202428.7028.7528.5628.6828.23-0.24%14,428
Nov 19, 202428.2428.7528.1728.7528.301.41%12,693
Nov 18, 202428.0028.3527.9528.3527.912.49%12,352
Nov 15, 202428.0328.0327.5527.6627.23-0.04%16,896
Nov 14, 202427.7227.8227.5027.6727.24-0.28%32,917
Nov 13, 202428.2528.2527.7527.7527.32-1.67%23,906
Nov 12, 202428.3728.3827.8828.2227.78-2.25%30,580
Nov 11, 202429.2129.2128.7328.8728.42-2.10%17,969
Nov 8, 202430.0830.0829.2429.4929.03-4.69%25,407
Nov 7, 202430.5630.9430.3430.9430.464.60%52,151
Nov 6, 202429.2829.6328.8129.5829.12-2.44%15,743
Nov 5, 202430.0630.3229.9730.3229.852.05%6,451
Nov 4, 202430.0030.0729.7029.7129.250.61%8,640
Nov 1, 202429.7529.8529.5329.5329.070.03%3,402
Oct 31, 202429.8529.8529.2129.5229.06-1.73%11,312
Oct 30, 202430.2030.2229.9230.0429.57-1.25%15,306
Oct 29, 202430.5630.6730.4130.4229.95-0.33%8,935
Oct 28, 202430.5030.6430.4330.5230.050.16%11,120
Oct 25, 202430.5630.9230.4430.4730.000.36%15,516
Oct 24, 202430.7530.7530.1030.3629.89-0.62%13,131
Oct 23, 202430.6130.7030.3030.5530.08-1.83%16,181
Oct 22, 202431.0731.1230.9131.1230.640.94%13,152
Oct 21, 202431.1131.1130.6530.8330.35-0.64%10,492
Oct 18, 202431.0431.1030.9231.0330.551.27%8,943
Oct 17, 202430.7330.7330.5230.6430.16-0.87%15,129
Oct 16, 202430.9131.0230.8230.9130.431.21%5,360
Oct 15, 202431.0031.0030.4230.5430.07-2.15%20,071
Oct 14, 202431.0731.3930.9331.2130.72-0.73%22,150
Oct 11, 202431.1231.4831.1231.4430.951.42%6,073
Oct 10, 202430.7031.0230.6831.0030.521.11%6,335
Oct 9, 202430.3630.7430.3230.6630.18-0.29%15,645
Oct 8, 202431.1231.1230.4530.7530.27-3.54%158,283
Oct 7, 202431.9031.9731.7431.8831.38-0.32%7,413
Oct 4, 202431.7931.9831.7931.9831.481.78%7,427
Oct 3, 202431.6531.6831.3931.4230.93-2.87%33,256
Oct 2, 202432.3632.6432.1732.3531.850.50%9,188
Oct 1, 202432.1132.3031.8932.1931.690.75%11,426
Sep 30, 202432.2532.2531.7931.9531.45-1.42%18,884
Sep 27, 202432.6332.7532.3232.4131.91-0.95%20,341