Skip to main content
iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
27.49
-0.05 (-0.18%)
May 22, 2025, 4:00 PM - Market closed

ICOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202527.5227.6427.2727.4927.49-0.18%5,758
May 21, 202527.5127.8527.4727.5427.540.44%19,641
May 20, 202527.3127.5427.3127.4227.420.15%7,138
May 19, 202526.9427.4426.9427.3827.380.92%16,740
May 16, 202527.2127.2126.9427.1327.13-1.49%8,028
May 15, 202527.1527.5627.1127.5427.54-0.33%63,525
May 14, 202527.7827.7827.5627.6327.63-1.32%5,288
May 13, 202527.7628.0827.6028.0028.001.23%9,554
May 12, 202527.6027.6627.4627.6627.662.10%7,023
May 9, 202527.0027.1226.8727.0927.091.46%5,260
May 8, 202526.7126.8426.7026.7026.700.34%8,166
May 7, 202526.9126.9326.6126.6126.61-2.17%1,483
May 6, 202526.9827.3326.9827.2027.202.03%9,621
May 5, 202526.8326.8326.6626.6626.660.08%8,148
May 2, 202526.8326.8426.5126.6426.641.52%7,527
May 1, 202526.3626.3625.9726.2426.240.77%3,447
Apr 30, 202525.6726.0825.5126.0426.04-2.87%23,963
Apr 29, 202527.0427.0426.7926.8126.81-4,828
Apr 28, 202526.8027.0326.6626.8126.81-0.45%7,464
Apr 25, 202526.7326.9626.7326.9326.93-0.85%6,121
Apr 24, 202526.4927.1826.4927.1627.163.59%22,399
Apr 23, 202526.2626.5726.1226.2226.221.75%17,797
Apr 22, 202525.7026.0125.6225.7725.772.01%8,675
Apr 21, 202525.3125.5025.0025.2625.26-0.03%10,120
Apr 17, 202525.2225.3924.9625.2725.271.32%15,128
Apr 16, 202525.1725.2424.8224.9424.940.32%21,426
Apr 15, 202524.8424.9824.7924.8624.860.08%5,036
Apr 14, 202524.7625.0324.5924.8424.842.69%16,949
Apr 11, 202523.7324.4423.7224.1924.195.13%27,812
Apr 10, 202523.3523.3722.6623.0123.01-3.12%10,466
Apr 9, 202521.6023.9221.4623.7523.7511.26%58,961
Apr 8, 202523.0023.0021.1421.3521.35-3.37%28,883
Apr 7, 202521.1022.9721.1022.0922.09-0.14%25,508
Apr 4, 202523.1223.1221.7122.1222.12-10.41%64,064
Apr 3, 202525.0025.4024.6324.6924.69-6.13%24,406
Apr 2, 202526.0626.3226.0226.3026.30-0.22%10,420
Apr 1, 202526.0726.3725.9226.3626.361.78%15,356
Mar 31, 202525.9326.0325.5025.9025.90-2.34%18,264
Mar 28, 202527.1527.1526.4326.5226.52-2.71%9,256
Mar 27, 202527.3527.3827.0527.2627.26-1.26%15,233
Mar 26, 202528.3528.3627.5127.6127.61-2.59%13,888
Mar 25, 202528.1928.3428.1928.3428.341.83%10,689
Mar 24, 202527.9328.0427.6327.8327.830.80%17,552
Mar 21, 202527.5827.7127.3427.6127.61-2.09%22,961
Mar 20, 202528.0128.3927.9028.2028.20-0.67%24,074
Mar 19, 202527.9828.4227.9428.3928.391.07%8,260
Mar 18, 202528.1228.1627.8928.0928.090.04%17,555
Mar 17, 202527.5328.1127.5328.0828.082.22%12,723
Mar 14, 202527.1327.4827.1327.4727.472.65%12,762
Mar 13, 202526.1826.8026.1626.7626.762.41%8,455