iShares MSCI Global Metals & Mining Producers ETF (PICK)
BATS: PICK · Real-Time Price · USD
36.84
-0.14 (-0.38%)
At close: May 30, 2025, 4:00 PM
36.80
-0.04 (-0.11%)
After-hours: May 30, 2025, 8:00 PM EDT
PICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 36.88 | 36.88 | 36.32 | 36.84 | 36.84 | -0.37% | 408,124 |
| May 29, 2025 | 36.91 | 37.03 | 36.70 | 36.98 | 36.98 | 0.48% | 288,131 |
| May 28, 2025 | 36.99 | 36.99 | 36.63 | 36.80 | 36.80 | -1.02% | 372,443 |
| May 27, 2025 | 37.08 | 37.20 | 37.00 | 37.18 | 37.18 | 0.65% | 256,931 |
| May 23, 2025 | 36.32 | 37.07 | 36.32 | 36.94 | 36.94 | 1.18% | 148,324 |
| May 22, 2025 | 36.65 | 36.65 | 36.35 | 36.51 | 36.51 | -0.19% | 183,008 |
| May 21, 2025 | 36.79 | 37.12 | 36.58 | 36.58 | 36.58 | -0.76% | 192,325 |
| May 20, 2025 | 36.71 | 36.95 | 36.71 | 36.86 | 36.86 | - | 53,187 |
| May 19, 2025 | 36.32 | 36.95 | 36.32 | 36.86 | 36.86 | - | 87,835 |
| May 16, 2025 | 36.74 | 36.96 | 36.37 | 36.86 | 36.86 | -0.30% | 450,357 |
| May 15, 2025 | 36.93 | 37.06 | 36.64 | 36.97 | 36.97 | 0.11% | 65,760 |
| May 14, 2025 | 37.01 | 37.14 | 36.87 | 36.93 | 36.93 | -0.40% | 381,360 |
| May 13, 2025 | 36.92 | 37.20 | 36.75 | 37.08 | 37.08 | 1.06% | 142,088 |
| May 12, 2025 | 36.80 | 37.13 | 36.53 | 36.69 | 36.69 | 2.86% | 166,897 |
| May 9, 2025 | 35.70 | 35.85 | 35.55 | 35.67 | 35.67 | 0.56% | 63,347 |
| May 8, 2025 | 35.50 | 35.69 | 35.34 | 35.47 | 35.47 | -0.25% | 316,330 |
| May 7, 2025 | 35.94 | 35.94 | 35.39 | 35.56 | 35.56 | -1.33% | 125,774 |
| May 6, 2025 | 35.77 | 36.12 | 35.77 | 36.04 | 36.04 | 0.53% | 303,469 |
| May 5, 2025 | 36.00 | 36.10 | 35.85 | 35.85 | 35.85 | -0.55% | 103,360 |
| May 2, 2025 | 36.15 | 36.20 | 35.65 | 36.05 | 36.05 | 2.21% | 288,477 |
| May 1, 2025 | 35.55 | 35.55 | 35.07 | 35.27 | 35.27 | 0.31% | 134,330 |
| Apr 30, 2025 | 34.89 | 35.36 | 34.59 | 35.16 | 35.16 | -2.03% | 594,285 |
| Apr 29, 2025 | 36.02 | 36.11 | 35.73 | 35.89 | 35.89 | 0.08% | 478,892 |
| Apr 28, 2025 | 35.68 | 35.97 | 35.60 | 35.86 | 35.86 | 0.25% | 72,652 |
| Apr 25, 2025 | 35.61 | 35.79 | 35.41 | 35.77 | 35.77 | -0.91% | 76,727 |
| Apr 24, 2025 | 35.33 | 36.12 | 35.33 | 36.10 | 36.10 | 2.62% | 133,849 |
| Apr 23, 2025 | 35.27 | 35.83 | 35.04 | 35.18 | 35.18 | 1.47% | 82,399 |
| Apr 22, 2025 | 34.29 | 34.84 | 34.21 | 34.67 | 34.67 | 1.94% | 53,791 |
| Apr 21, 2025 | 34.00 | 34.18 | 33.56 | 34.01 | 34.01 | 0.03% | 228,206 |
| Apr 17, 2025 | 33.87 | 34.33 | 33.84 | 34.00 | 34.00 | 0.92% | 67,255 |
| Apr 16, 2025 | 33.80 | 34.06 | 33.47 | 33.69 | 33.69 | -0.44% | 114,579 |
| Apr 15, 2025 | 33.81 | 34.14 | 33.75 | 33.84 | 33.84 | -0.35% | 117,537 |
| Apr 14, 2025 | 33.97 | 34.24 | 33.57 | 33.96 | 33.96 | 1.49% | 346,398 |
| Apr 11, 2025 | 32.51 | 33.67 | 32.51 | 33.46 | 33.46 | 3.98% | 214,182 |
| Apr 10, 2025 | 32.43 | 32.59 | 31.43 | 32.18 | 32.18 | -2.51% | 253,313 |
| Apr 9, 2025 | 30.35 | 33.35 | 30.18 | 33.01 | 33.01 | 9.20% | 467,744 |
| Apr 8, 2025 | 32.07 | 32.27 | 29.96 | 30.23 | 30.23 | -2.80% | 691,731 |
| Apr 7, 2025 | 30.31 | 32.30 | 30.13 | 31.10 | 31.10 | -0.38% | 1,269,697 |
| Apr 4, 2025 | 32.12 | 32.30 | 30.76 | 31.22 | 31.22 | -8.34% | 737,661 |
| Apr 3, 2025 | 34.95 | 34.95 | 34.01 | 34.06 | 34.06 | -5.49% | 316,845 |
| Apr 2, 2025 | 35.88 | 36.10 | 35.63 | 36.04 | 36.04 | -0.36% | 289,360 |
| Apr 1, 2025 | 36.09 | 36.23 | 35.73 | 36.17 | 36.17 | 0.81% | 309,289 |
| Mar 31, 2025 | 35.75 | 36.03 | 35.21 | 35.88 | 35.88 | -1.46% | 411,454 |
| Mar 28, 2025 | 37.15 | 37.33 | 36.40 | 36.41 | 36.41 | -2.52% | 92,299 |
| Mar 27, 2025 | 37.42 | 37.50 | 37.11 | 37.35 | 37.35 | -0.66% | 83,566 |
| Mar 26, 2025 | 38.13 | 38.13 | 37.52 | 37.60 | 37.60 | -1.23% | 102,682 |
| Mar 25, 2025 | 37.86 | 38.19 | 37.86 | 38.07 | 38.07 | 0.98% | 208,757 |
| Mar 24, 2025 | 37.70 | 38.03 | 37.54 | 37.70 | 37.70 | 1.07% | 272,722 |
| Mar 21, 2025 | 37.30 | 37.30 | 36.99 | 37.30 | 37.30 | -1.69% | 239,701 |
| Mar 20, 2025 | 37.88 | 38.10 | 37.63 | 37.94 | 37.94 | -1.07% | 214,486 |