iShares Copper and Metals Mining ETF (ICOP)

ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.24	54.28	50.91	51.03	51.03	-9.06%	171,504
Jun 4, 2026	56.30	56.50	55.66	56.11	56.11	-0.51%	74,810
Jun 3, 2026	57.42	57.42	56.17	56.40	56.40	-3.29%	124,585
Jun 2, 2026	56.76	58.38	56.76	58.32	58.32	3.98%	151,466
Jun 1, 2026	54.80	56.27	54.21	56.09	56.09	2.00%	120,064
May 29, 2026	55.08	55.73	54.36	54.99	54.99	0.24%	71,765
May 28, 2026	53.50	55.09	52.98	54.86	54.86	1.69%	165,170
May 27, 2026	53.73	54.10	53.25	53.95	53.95	-0.66%	88,956
May 26, 2026	53.31	54.31	53.31	54.31	54.31	4.16%	96,833
May 22, 2026	52.18	52.43	51.51	52.14	52.14	-0.29%	106,813
May 21, 2026	51.15	52.62	50.77	52.29	52.29	1.59%	95,693
May 20, 2026	50.35	51.70	49.98	51.47	51.47	3.04%	97,167
May 19, 2026	50.35	50.49	49.41	49.95	49.95	-2.56%	109,297
May 18, 2026	52.35	52.35	50.76	51.26	51.26	-1.20%	201,438
May 15, 2026	52.57	52.57	51.61	51.88	51.88	-6.49%	182,995
May 14, 2026	56.56	56.56	55.25	55.48	55.48	-2.17%	137,789
May 13, 2026	55.93	57.24	55.71	56.71	56.71	1.81%	218,862
May 12, 2026	54.07	55.78	53.55	55.70	55.70	1.64%	115,052
May 11, 2026	54.15	55.31	54.15	54.80	54.80	2.64%	283,389
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	7.18%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.