iShares Copper Miners UCITS ETF (SWX:COPM)
Switzerland · Delayed Price · Currency is CHF · Price in USD 6.20
0.00 (0.00%)
Aug 18, 2025, 3:34 PM CET
SWX:COPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.48% | 1,450 |
| Aug 15, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.47% | - |
| Aug 14, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.76% | 10,000 |
| Aug 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.29% | - |
| Aug 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | 738 |
| Aug 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% | 2,784 |
| Aug 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.84% | 16,670 |
| Aug 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.70% | 154 |
| Aug 6, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | 1,720 |
| Aug 5, 2025 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -0.68% | 861 |
| Aug 4, 2025 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | 2.64% | 578 |
| Jul 31, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.89% | 9,265 |
| Jul 30, 2025 | 5.91 | 5.99 | 5.91 | 5.92 | 5.92 | -0.50% | 1,711 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.82% | 1,720 |
| Jul 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.42% | 500 |
| Jul 24, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.81% | 400 |
| Jul 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.98% | 523,700 |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.50% | 1,200 |
| Jul 21, 2025 | 6.05 | 6.05 | 6.00 | 6.01 | 6.01 | 1.52% | 15,611 |
| Jul 18, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 0.17% | 6,200 |
| Jul 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.34% | 2,271 |
| Jul 16, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.00% | 10,253 |
| Jul 15, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 6,700 |
| Jul 14, 2025 | 5.93 | 6.01 | 5.93 | 6.01 | 6.01 | 0.50% | 8,517 |
| Jul 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% | 2,000 |
| Jul 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Jul 9, 2025 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -0.33% | 27,198 |
| Jul 8, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | -0.50% | 1,008 |
| Jul 7, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.66% | 86,469 |
| Jul 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | - |
| Jul 3, 2025 | 6.09 | 6.09 | 6.08 | 6.08 | 6.08 | -0.49% | 5,000 |
| Jul 2, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3.04% | 3,480 |
| Jul 1, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% | 16,636 |
| Jun 30, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% | - |
| Jun 27, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.26% | - |
| Jun 26, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 2.50% | 9,985 |
| Jun 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jun 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% | - |
| Jun 23, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Jun 20, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% | - |
| Jun 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.10% | - |
| Jun 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 40 |
| Jun 17, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.52% | 28,000 |
| Jun 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.35% | 5,000 |
| Jun 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% | - |
| Jun 10, 2025 | 5.82 | 5.82 | 5.78 | 5.80 | 5.80 | 0.17% | 41,706 |
| Jun 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% | 790 |