iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
31.30
-0.40 (-1.27%)
Aug 14, 2025, 3:06 PM - Market open
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.18 | 31.19 | 31.08 | 31.21 | - | -1.55% | 5,642 |
| Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 31.70 | 1.29% | 9,575 |
| Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 31.30 | 2.37% | 24,811 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 30.58 | -1.21% | 15,902 |
| Aug 8, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 30.95 | 2.03% | 26,049 |
| Aug 7, 2025 | 30.18 | 30.43 | 30.09 | 30.34 | 30.34 | 2.22% | 9,961 |
| Aug 6, 2025 | 29.84 | 29.84 | 29.61 | 29.68 | 29.68 | 0.33% | 13,134 |
| Aug 5, 2025 | 29.40 | 29.70 | 29.40 | 29.58 | 29.58 | 0.89% | 17,006 |
| Aug 4, 2025 | 29.21 | 29.35 | 29.20 | 29.32 | 29.32 | 0.86% | 12,831 |
| Aug 1, 2025 | 29.09 | 29.15 | 28.90 | 29.07 | 29.07 | -0.27% | 17,651 |
| Jul 31, 2025 | 28.62 | 29.23 | 28.60 | 29.15 | 29.15 | 0.33% | 48,047 |
| Jul 30, 2025 | 29.97 | 30.14 | 28.51 | 29.05 | 29.05 | -3.79% | 41,998 |
| Jul 29, 2025 | 30.20 | 30.26 | 30.00 | 30.20 | 30.20 | 0.32% | 19,595 |
| Jul 28, 2025 | 30.37 | 30.37 | 29.80 | 30.10 | 30.10 | -1.69% | 24,479 |
| Jul 25, 2025 | 30.70 | 30.70 | 30.44 | 30.62 | 30.62 | -1.02% | 21,715 |
| Jul 24, 2025 | 31.12 | 31.17 | 30.90 | 30.93 | 30.93 | -1.18% | 6,774 |
| Jul 23, 2025 | 31.27 | 31.37 | 31.15 | 31.30 | 31.30 | 0.69% | 24,474 |
| Jul 22, 2025 | 30.63 | 31.10 | 30.55 | 31.09 | 31.09 | 2.80% | 13,567 |
| Jul 21, 2025 | 30.16 | 30.44 | 30.16 | 30.24 | 30.24 | 1.73% | 14,619 |
| Jul 18, 2025 | 29.70 | 29.88 | 29.64 | 29.73 | 29.73 | 0.46% | 13,087 |
| Jul 17, 2025 | 29.25 | 29.67 | 29.25 | 29.59 | 29.59 | -0.12% | 11,533 |
| Jul 16, 2025 | 29.67 | 29.67 | 29.32 | 29.63 | 29.63 | -0.01% | 16,669 |
| Jul 15, 2025 | 30.11 | 30.11 | 29.41 | 29.63 | 29.63 | -1.33% | 100,091 |
| Jul 14, 2025 | 30.22 | 30.22 | 29.98 | 30.03 | 30.03 | -0.63% | 19,414 |
| Jul 11, 2025 | 30.23 | 30.31 | 30.03 | 30.22 | 30.22 | -0.87% | 13,807 |
| Jul 10, 2025 | 30.20 | 30.52 | 30.10 | 30.49 | 30.49 | 1.72% | 10,012 |
| Jul 9, 2025 | 30.55 | 30.55 | 29.80 | 29.97 | 29.97 | -1.51% | 33,851 |
| Jul 8, 2025 | 30.35 | 31.24 | 30.16 | 30.43 | 30.43 | 0.90% | 57,684 |
| Jul 7, 2025 | 30.38 | 30.38 | 30.07 | 30.16 | 30.16 | -2.11% | 33,953 |
| Jul 3, 2025 | 31.05 | 31.05 | 30.77 | 30.81 | 30.81 | -0.71% | 5,680 |
| Jul 2, 2025 | 30.45 | 31.03 | 30.36 | 31.03 | 31.03 | 3.16% | 17,146 |
| Jul 1, 2025 | 30.13 | 30.17 | 29.98 | 30.08 | 30.08 | 0.60% | 13,252 |
| Jun 30, 2025 | 29.76 | 29.92 | 29.58 | 29.90 | 29.90 | 0.88% | 24,627 |
| Jun 27, 2025 | 29.82 | 29.91 | 29.55 | 29.64 | 29.64 | -1.20% | 248,398 |
| Jun 26, 2025 | 29.26 | 30.00 | 29.26 | 30.00 | 30.00 | 5.52% | 23,201 |
| Jun 25, 2025 | 28.32 | 28.43 | 28.24 | 28.43 | 28.43 | -0.11% | 2,809 |
| Jun 24, 2025 | 28.28 | 28.54 | 28.28 | 28.46 | 28.46 | 1.32% | 7,895 |
| Jun 23, 2025 | 27.63 | 28.14 | 27.52 | 28.09 | 28.09 | 0.93% | 6,454 |
| Jun 20, 2025 | 28.30 | 28.30 | 27.80 | 27.83 | 27.83 | -2.69% | 28,104 |
| Jun 18, 2025 | 28.64 | 28.75 | 28.47 | 28.60 | 28.60 | -0.10% | 12,991 |
| Jun 17, 2025 | 28.99 | 28.99 | 28.60 | 28.63 | 28.63 | -1.21% | 6,850 |
| Jun 16, 2025 | 28.83 | 29.11 | 28.79 | 28.98 | 28.98 | -0.38% | 9,098 |
| Jun 13, 2025 | 28.81 | 29.26 | 28.78 | 29.09 | 28.79 | -0.38% | 13,255 |
| Jun 12, 2025 | 29.04 | 29.35 | 28.89 | 29.20 | 28.90 | 0.36% | 7,823 |
| Jun 11, 2025 | 29.37 | 29.47 | 29.08 | 29.10 | 28.80 | -1.21% | 20,406 |
| Jun 10, 2025 | 29.89 | 29.89 | 29.27 | 29.45 | 29.15 | -0.14% | 10,420 |
| Jun 9, 2025 | 29.76 | 29.76 | 29.42 | 29.49 | 29.19 | 0.79% | 23,668 |
| Jun 6, 2025 | 29.53 | 29.58 | 29.21 | 29.26 | 28.96 | -0.82% | 14,768 |
| Jun 5, 2025 | 29.52 | 29.77 | 29.46 | 29.50 | 29.20 | 1.76% | 94,983 |
| Jun 4, 2025 | 28.74 | 29.00 | 28.74 | 28.99 | 28.69 | 1.58% | 23,466 |