iShares Copper and Metals Mining ETF (ICOP)

NASDAQ: ICOP · Real-Time Price · USD

46.81

-2.37 (-4.82%)

At close: Oct 30, 2026, 4:00 PM EDT

46.70

-0.11 (-0.23%)

After-hours: Oct 30, 2026, 5:55 PM EDT

ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	47.63	47.65	46.27	46.81	46.81	-4.82%	78,304
Oct 29, 2026	49.07	49.32	48.67	49.18	49.18	-1.60%	75,592
Oct 28, 2026	49.61	49.98	49.00	49.98	49.98	0.42%	43,618
Oct 27, 2026	48.60	49.77	48.51	49.77	49.77	3.39%	76,092
Oct 26, 2026	48.08	48.44	47.49	48.14	48.14	1.07%	128,959
Oct 23, 2026	47.67	48.01	47.19	47.63	47.63	-0.61%	68,530
Oct 22, 2026	48.90	48.90	47.65	47.92	47.92	-5.32%	95,124
Oct 21, 2026	51.01	51.01	50.00	50.61	50.61	-1.15%	37,117
Oct 20, 2026	50.84	52.00	50.40	51.20	51.20	-0.45%	100,616
Oct 19, 2026	51.47	51.67	50.96	51.43	51.43	-0.57%	49,305
Oct 16, 2026	52.04	52.93	51.39	51.73	51.73	-0.49%	43,725
Oct 15, 2026	51.00	52.14	50.35	51.98	51.98	0.59%	45,876
Oct 14, 2026	52.72	52.77	51.26	51.67	51.67	-3.75%	69,687
Oct 13, 2026	54.10	54.10	53.21	53.69	53.69	-1.42%	49,470
Oct 12, 2026	54.41	54.57	54.26	54.46	54.46	-0.03%	27,202
Oct 9, 2026	53.84	54.65	53.67	54.48	54.48	3.67%	29,446
Oct 8, 2026	52.50	53.10	52.21	52.55	52.55	-1.20%	62,161
Oct 7, 2026	53.27	53.32	52.83	53.19	53.19	-2.33%	58,213
Oct 6, 2026	54.75	54.80	53.72	54.46	54.46	-0.20%	94,461
Oct 5, 2026	54.27	54.89	53.92	54.57	54.57	0.85%	47,678
Oct 2, 2026	53.14	54.20	53.13	54.11	54.11	2.99%	41,672
Oct 1, 2026	52.59	52.85	52.14	52.54	52.54	-1.28%	43,499
Sep 30, 2026	54.11	54.50	53.10	53.22	53.22	-0.85%	76,000
Sep 29, 2026	53.99	54.09	53.23	53.68	53.68	0.27%	67,617
Sep 28, 2026	53.01	53.99	52.73	53.53	53.53	-1.92%	59,937
Sep 25, 2026	54.17	54.83	53.97	54.58	54.58	0.50%	37,166
Sep 24, 2026	54.32	54.56	53.62	54.31	54.31	-0.84%	46,197
Sep 23, 2026	55.18	55.51	54.31	54.77	54.77	-2.98%	160,104
Sep 22, 2026	55.32	56.71	55.26	56.45	56.45	2.69%	83,405
Sep 21, 2026	55.61	55.66	54.35	54.97	54.97	0.78%	109,212
Sep 18, 2026	54.73	54.73	53.99	54.54	54.54	-0.19%	61,681
Sep 17, 2026	54.61	55.03	54.28	54.64	54.64	3.07%	50,511
Sep 16, 2026	54.23	54.34	52.23	53.01	53.01	-0.98%	94,876
Sep 15, 2026	54.00	54.12	53.02	53.54	53.54	-0.69%	153,961
Sep 14, 2026	54.06	54.31	53.11	53.91	53.91	-2.64%	306,284
Sep 11, 2026	56.25	56.56	55.17	55.37	55.37	-0.18%	340,475
Sep 10, 2026	56.24	56.24	55.24	55.47	55.47	-6.25%	165,557
Sep 9, 2026	59.46	59.86	58.72	59.17	59.17	0.02%	241,636
Sep 8, 2026	58.83	60.18	58.83	59.16	59.16	3.23%	137,045
Sep 4, 2026	57.03	57.78	56.83	57.31	57.31	-0.98%	72,358
Sep 3, 2026	58.30	58.30	57.15	57.88	57.88	1.62%	91,247
Sep 2, 2026	57.27	57.92	56.54	56.96	56.96	1.24%	134,309
Sep 1, 2026	57.20	58.11	56.22	56.26	56.26	-3.55%	168,359
Aug 31, 2026	59.18	59.23	57.75	58.33	58.33	-0.87%	136,790
Aug 28, 2026	60.56	60.56	58.50	58.84	58.84	-2.31%	251,193
Aug 27, 2026	59.51	60.36	59.43	60.23	60.23	0.75%	102,043
Aug 26, 2026	60.44	60.76	59.73	59.78	59.78	-1.82%	105,289
Aug 25, 2026	59.47	60.93	59.25	60.89	60.89	2.30%	102,573
Aug 24, 2026	59.98	60.17	58.95	59.52	59.52	0.30%	145,763
Aug 21, 2026	58.14	59.40	58.14	59.34	59.34	4.51%	299,541