iShares Copper and Metals Mining ETF (ICOP)

NASDAQ: ICOP · Real-Time Price · USD

54.48

+1.93 (3.67%)

At close: Oct 9, 2026, 4:00 PM EDT

53.02

-1.46 (-2.68%)

After-hours: Oct 9, 2026, 7:30 PM EDT

ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	53.84	54.65	53.67	54.48	54.48	3.67%	29,434
Oct 8, 2026	52.50	53.10	52.21	52.55	52.55	-1.20%	62,160
Oct 7, 2026	53.27	53.32	52.83	53.19	53.19	-2.33%	58,017
Oct 6, 2026	54.75	54.80	53.72	54.46	54.46	-0.20%	94,440
Oct 5, 2026	54.27	54.89	53.92	54.57	54.57	0.85%	47,648
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
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