iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
53.39
+1.77 (3.43%)
At close: May 8, 2026, 4:00 PM EDT
53.19
-0.20 (-0.37%)
After-hours: May 8, 2026, 7:58 PM EDT
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 52.90 | 53.66 | 52.89 | 53.39 | 53.39 | 3.43% | 141,274 |
| May 7, 2026 | 53.25 | 53.41 | 51.54 | 51.62 | 51.62 | -1.38% | 86,888 |
| May 6, 2026 | 51.60 | 52.42 | 51.44 | 52.34 | 52.34 | 6.62% | 130,116 |
| May 5, 2026 | 49.25 | 49.40 | 48.91 | 49.09 | 49.09 | 1.91% | 78,190 |
| May 4, 2026 | 48.99 | 49.05 | 48.11 | 48.17 | 48.17 | -2.47% | 96,816 |
| May 1, 2026 | 49.88 | 50.21 | 49.26 | 49.39 | 49.39 | -0.80% | 71,705 |
| Apr 30, 2026 | 49.55 | 49.84 | 49.08 | 49.79 | 49.79 | 2.68% | 71,157 |
| Apr 29, 2026 | 49.36 | 49.36 | 48.41 | 48.49 | 48.49 | -1.91% | 74,295 |
| Apr 28, 2026 | 50.26 | 50.36 | 49.04 | 49.43 | 49.43 | -3.51% | 105,688 |
| Apr 27, 2026 | 51.50 | 51.71 | 51.04 | 51.23 | 51.23 | -0.72% | 72,858 |
| Apr 24, 2026 | 51.81 | 52.08 | 51.19 | 51.60 | 51.60 | -0.02% | 207,464 |
| Apr 23, 2026 | 52.31 | 52.98 | 51.06 | 51.61 | 51.61 | -2.34% | 132,532 |
| Apr 22, 2026 | 52.29 | 53.04 | 52.12 | 52.85 | 52.85 | 3.49% | 472,445 |
| Apr 21, 2026 | 53.39 | 53.40 | 51.05 | 51.07 | 51.07 | -4.72% | 168,658 |
| Apr 20, 2026 | 53.63 | 53.80 | 53.15 | 53.60 | 53.60 | -0.92% | 72,791 |
| Apr 17, 2026 | 54.00 | 54.85 | 53.69 | 54.10 | 54.10 | 1.94% | 92,449 |
| Apr 16, 2026 | 53.54 | 53.62 | 52.81 | 53.07 | 53.07 | -0.53% | 84,202 |
| Apr 15, 2026 | 53.49 | 53.72 | 53.06 | 53.35 | 53.35 | -0.13% | 92,646 |
| Apr 14, 2026 | 53.33 | 53.52 | 53.09 | 53.42 | 53.42 | 1.42% | 103,138 |
| Apr 13, 2026 | 51.80 | 52.70 | 51.64 | 52.67 | 52.67 | 0.80% | 76,284 |
| Apr 10, 2026 | 52.07 | 52.70 | 51.90 | 52.25 | 52.25 | 1.72% | 103,540 |
| Apr 9, 2026 | 51.31 | 51.99 | 50.93 | 51.37 | 51.37 | -0.43% | 115,110 |
| Apr 8, 2026 | 51.74 | 52.59 | 50.99 | 51.59 | 51.59 | 6.52% | 158,893 |
| Apr 7, 2026 | 48.36 | 48.49 | 47.40 | 48.43 | 48.43 | -0.22% | 76,661 |
| Apr 6, 2026 | 48.53 | 48.78 | 48.15 | 48.54 | 48.54 | 0.07% | 59,513 |
| Apr 2, 2026 | 46.92 | 48.80 | 46.78 | 48.51 | 48.51 | -1.18% | 104,119 |
| Apr 1, 2026 | 48.51 | 49.59 | 48.37 | 49.09 | 49.09 | 3.18% | 120,630 |
| Mar 31, 2026 | 45.64 | 47.69 | 45.64 | 47.58 | 47.58 | 7.17% | 160,524 |
| Mar 30, 2026 | 45.62 | 45.83 | 44.19 | 44.39 | 44.39 | -0.93% | 213,107 |
| Mar 27, 2026 | 44.20 | 45.47 | 44.10 | 44.81 | 44.81 | 1.13% | 151,358 |
| Mar 26, 2026 | 45.10 | 45.53 | 44.27 | 44.31 | 44.31 | -4.83% | 109,837 |
| Mar 25, 2026 | 46.57 | 46.66 | 45.94 | 46.56 | 46.56 | 4.00% | 584,452 |
| Mar 24, 2026 | 43.71 | 44.94 | 43.50 | 44.77 | 44.77 | - | 103,042 |
| Mar 23, 2026 | 43.96 | 45.30 | 43.85 | 44.77 | 44.77 | 5.76% | 270,704 |
| Mar 20, 2026 | 43.96 | 44.25 | 42.05 | 42.33 | 42.33 | -4.14% | 274,374 |
| Mar 19, 2026 | 43.03 | 44.41 | 42.17 | 44.16 | 44.16 | -3.09% | 352,207 |
| Mar 18, 2026 | 46.61 | 46.63 | 45.50 | 45.57 | 45.57 | -4.33% | 195,248 |
| Mar 17, 2026 | 48.03 | 48.13 | 47.37 | 47.63 | 47.63 | -0.19% | 100,675 |
| Mar 16, 2026 | 47.31 | 48.00 | 46.91 | 47.72 | 47.72 | 2.43% | 225,925 |
| Mar 13, 2026 | 48.51 | 48.65 | 46.47 | 46.59 | 46.59 | -4.33% | 272,774 |
| Mar 12, 2026 | 49.74 | 49.74 | 48.46 | 48.70 | 48.70 | -3.04% | 226,253 |
| Mar 11, 2026 | 50.02 | 50.61 | 49.49 | 50.22 | 50.22 | -0.87% | 146,658 |
| Mar 10, 2026 | 50.46 | 51.60 | 50.29 | 50.67 | 50.67 | 2.03% | 221,464 |
| Mar 9, 2026 | 47.77 | 49.68 | 46.48 | 49.66 | 49.66 | 1.15% | 412,843 |
| Mar 6, 2026 | 49.09 | 49.79 | 48.62 | 49.09 | 49.09 | -3.16% | 333,186 |
| Mar 5, 2026 | 52.42 | 52.42 | 50.15 | 50.69 | 50.69 | -5.22% | 285,674 |
| Mar 4, 2026 | 53.60 | 53.84 | 53.09 | 53.48 | 53.48 | 1.29% | 130,978 |
| Mar 3, 2026 | 52.99 | 53.29 | 51.03 | 52.80 | 52.80 | -6.73% | 424,324 |
| Mar 2, 2026 | 56.31 | 56.75 | 55.69 | 56.61 | 56.61 | -0.94% | 246,601 |
| Feb 27, 2026 | 57.27 | 57.70 | 56.75 | 57.15 | 57.15 | 0.33% | 201,454 |