iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
58.84
-1.39 (-2.31%)
At close: Aug 28, 2026, 4:00 PM EDT
58.76
-0.08 (-0.14%)
After-hours: Aug 28, 2026, 7:30 PM EDT
ICOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.56 | 60.56 | 58.50 | 58.84 | 58.84 | -2.31% | 250,976 |
| Aug 27, 2026 | 59.51 | 60.36 | 59.43 | 60.23 | 60.23 | 0.75% | 101,577 |
| Aug 26, 2026 | 60.44 | 60.76 | 59.73 | 59.78 | 59.78 | -1.82% | 104,945 |
| Aug 25, 2026 | 59.47 | 60.93 | 59.25 | 60.89 | 60.89 | 2.30% | 102,167 |
| Aug 24, 2026 | 59.98 | 60.17 | 58.95 | 59.52 | 59.52 | 0.30% | 145,703 |
| Aug 21, 2026 | 58.14 | 59.40 | 58.14 | 59.34 | 59.34 | 4.51% | 299,392 |
| Aug 20, 2026 | 55.35 | 56.78 | 55.14 | 56.78 | 56.78 | 2.12% | 113,402 |
| Aug 19, 2026 | 55.02 | 56.20 | 55.02 | 55.60 | 55.60 | 3.62% | 193,906 |
| Aug 18, 2026 | 54.00 | 54.54 | 53.42 | 53.66 | 53.66 | -2.12% | 228,888 |
| Aug 17, 2026 | 53.86 | 54.93 | 53.86 | 54.82 | 54.82 | 2.33% | 326,599 |
| Aug 14, 2026 | 53.60 | 54.22 | 53.44 | 53.57 | 53.57 | -0.35% | 63,924 |
| Aug 13, 2026 | 54.83 | 54.83 | 53.60 | 53.76 | 53.76 | -3.12% | 97,010 |
| Aug 12, 2026 | 56.50 | 56.50 | 55.43 | 55.49 | 55.49 | 0.33% | 85,862 |
| Aug 11, 2026 | 56.17 | 56.17 | 54.94 | 55.31 | 55.31 | -1.22% | 93,613 |
| Aug 10, 2026 | 55.46 | 56.12 | 55.00 | 55.99 | 55.99 | 1.17% | 86,457 |
| Aug 7, 2026 | 55.12 | 55.55 | 54.92 | 55.34 | 55.34 | 2.35% | 134,160 |
| Aug 6, 2026 | 54.21 | 54.84 | 53.81 | 54.07 | 54.07 | -0.75% | 45,214 |
| Aug 5, 2026 | 54.03 | 54.73 | 53.95 | 54.48 | 54.48 | 3.14% | 90,163 |
| Aug 4, 2026 | 51.82 | 53.01 | 51.82 | 52.82 | 52.82 | 5.06% | 133,788 |
| Aug 3, 2026 | 49.70 | 50.33 | 49.37 | 50.28 | 50.28 | 0.66% | 77,339 |
| Jul 31, 2026 | 50.40 | 50.40 | 49.19 | 49.95 | 49.95 | -1.40% | 42,801 |
| Jul 30, 2026 | 50.00 | 50.80 | 49.77 | 50.66 | 50.66 | 4.62% | 97,412 |
| Jul 29, 2026 | 48.71 | 49.79 | 47.66 | 48.43 | 48.42 | -0.90% | 76,237 |
| Jul 28, 2026 | 48.60 | 49.22 | 47.92 | 48.87 | 48.87 | -1.14% | 85,421 |
| Jul 27, 2026 | 49.80 | 49.90 | 48.50 | 49.43 | 49.43 | -0.06% | 71,531 |
| Jul 24, 2026 | 49.89 | 50.16 | 49.25 | 49.46 | 49.46 | -0.22% | 88,268 |
| Jul 23, 2026 | 49.78 | 50.49 | 49.37 | 49.57 | 49.57 | -1.83% | 51,260 |
| Jul 22, 2026 | 49.78 | 50.71 | 49.78 | 50.49 | 50.49 | 2.33% | 64,292 |
| Jul 21, 2026 | 48.17 | 49.41 | 48.17 | 49.34 | 49.34 | 5.20% | 37,459 |
| Jul 20, 2026 | 46.91 | 47.26 | 46.79 | 46.90 | 46.90 | 0.06% | 40,190 |
| Jul 17, 2026 | 46.29 | 47.26 | 45.80 | 46.88 | 46.88 | -1.00% | 47,490 |
| Jul 16, 2026 | 48.24 | 48.28 | 47.19 | 47.35 | 47.35 | -3.64% | 53,774 |
| Jul 15, 2026 | 49.49 | 50.03 | 48.41 | 49.14 | 49.14 | -1.05% | 65,338 |
| Jul 14, 2026 | 49.27 | 50.19 | 49.27 | 49.66 | 49.66 | 4.42% | 68,534 |
| Jul 13, 2026 | 48.53 | 48.58 | 47.39 | 47.56 | 47.56 | -2.44% | 55,139 |
| Jul 10, 2026 | 48.19 | 49.02 | 48.12 | 48.75 | 48.75 | 1.27% | 71,406 |
| Jul 9, 2026 | 47.52 | 48.34 | 47.29 | 48.14 | 48.14 | 3.30% | 83,937 |
| Jul 8, 2026 | 46.58 | 46.83 | 45.35 | 46.60 | 46.60 | -2.28% | 84,520 |
| Jul 7, 2026 | 49.06 | 49.24 | 47.39 | 47.69 | 47.69 | -4.59% | 105,842 |
| Jul 6, 2026 | 49.78 | 50.07 | 49.48 | 49.99 | 49.99 | 1.51% | 62,895 |
| Jul 2, 2026 | 48.94 | 50.14 | 48.71 | 49.24 | 49.24 | 1.45% | 75,361 |
| Jul 1, 2026 | 48.56 | 49.53 | 48.48 | 48.54 | 48.54 | -1.40% | 114,722 |
| Jun 30, 2026 | 49.18 | 49.59 | 48.88 | 49.23 | 49.23 | 1.05% | 77,006 |
| Jun 29, 2026 | 48.85 | 48.94 | 47.94 | 48.72 | 48.72 | -0.36% | 50,936 |
| Jun 26, 2026 | 48.75 | 49.51 | 48.62 | 48.89 | 48.89 | -0.22% | 57,111 |
| Jun 25, 2026 | 49.24 | 49.53 | 48.39 | 49.00 | 49.00 | 1.82% | 110,521 |
| Jun 24, 2026 | 48.72 | 48.78 | 47.58 | 48.13 | 48.13 | -4.21% | 169,493 |
| Jun 23, 2026 | 50.46 | 50.90 | 50.07 | 50.24 | 50.24 | -5.31% | 168,011 |
| Jun 22, 2026 | 53.17 | 53.39 | 52.81 | 53.06 | 53.06 | -1.49% | 74,646 |
| Jun 18, 2026 | 54.56 | 54.93 | 53.55 | 53.86 | 53.86 | -1.34% | 62,996 |