iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
26.81
-0.12 (-0.45%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.80 | 26.88 | 26.80 | 26.81 | - | -0.45% | 7,464 |
| Apr 25, 2025 | 26.73 | 26.96 | 26.73 | 26.93 | 26.93 | -0.85% | 6,121 |
| Apr 24, 2025 | 26.49 | 27.18 | 26.49 | 27.16 | 27.16 | 3.59% | 22,399 |
| Apr 23, 2025 | 26.26 | 26.57 | 26.12 | 26.22 | 26.22 | 1.75% | 17,797 |
| Apr 22, 2025 | 25.70 | 26.01 | 25.62 | 25.77 | 25.77 | 2.01% | 8,675 |
| Apr 21, 2025 | 25.31 | 25.50 | 25.00 | 25.26 | 25.26 | -0.03% | 10,120 |
| Apr 17, 2025 | 25.22 | 25.39 | 24.96 | 25.27 | 25.27 | 1.32% | 15,128 |
| Apr 16, 2025 | 25.17 | 25.24 | 24.82 | 24.94 | 24.94 | 0.32% | 21,426 |
| Apr 15, 2025 | 24.84 | 24.98 | 24.79 | 24.86 | 24.86 | 0.08% | 5,036 |
| Apr 14, 2025 | 24.76 | 25.03 | 24.59 | 24.84 | 24.84 | 2.69% | 16,949 |
| Apr 11, 2025 | 23.73 | 24.44 | 23.72 | 24.19 | 24.19 | 5.13% | 27,812 |
| Apr 10, 2025 | 23.35 | 23.37 | 22.66 | 23.01 | 23.01 | -3.12% | 10,466 |
| Apr 9, 2025 | 21.60 | 23.92 | 21.46 | 23.75 | 23.75 | 11.26% | 58,961 |
| Apr 8, 2025 | 23.00 | 23.00 | 21.14 | 21.35 | 21.35 | -3.37% | 28,883 |
| Apr 7, 2025 | 21.10 | 22.97 | 21.10 | 22.09 | 22.09 | -0.14% | 25,508 |
| Apr 4, 2025 | 23.12 | 23.12 | 21.71 | 22.12 | 22.12 | -10.41% | 64,064 |
| Apr 3, 2025 | 25.00 | 25.40 | 24.63 | 24.69 | 24.69 | -6.13% | 24,406 |
| Apr 2, 2025 | 26.06 | 26.32 | 26.02 | 26.30 | 26.30 | -0.22% | 10,420 |
| Apr 1, 2025 | 26.07 | 26.37 | 25.92 | 26.36 | 26.36 | 1.78% | 15,356 |
| Mar 31, 2025 | 25.93 | 26.03 | 25.50 | 25.90 | 25.90 | -2.34% | 18,264 |
| 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 |