iShares MSCI Global Metals & Mining Producers ETF

PICK
🏛️ usa →
43.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 43.54 43.54 43.52 43.52 21.6K
09:37 43.47 43.47 43.47 43.47 0.2K
09:38 43.45 43.45 43.45 43.45 0.2K
09:42 43.46 43.46 43.46 43.46 1.4K
09:45 43.48 43.48 43.47 43.47 0.7K
09:47 43.52 43.52 43.52 43.52 1.0K
09:48 43.51 43.51 43.51 43.51 0.5K
09:49 43.51 43.51 43.51 43.51 1.9K
09:53 43.51 43.51 43.51 43.51 0.7K
09:54 43.53 43.53 43.53 43.53 0.5K
09:55 43.56 43.56 43.56 43.56 1.4K
09:59 43.55 43.55 43.54 43.54 4.5K
10:03 43.56 43.56 43.56 43.56 3.1K
10:04 43.54 43.54 43.53 43.53 2.1K
10:06 43.57 43.58 43.57 43.58 1.5K
10:09 43.57 43.57 43.57 43.57 0.7K
10:12 43.57 43.57 43.57 43.57 0.4K
10:17 43.60 43.60 43.60 43.60 1.7K
10:22 43.59 43.59 43.59 43.59 0.6K
10:23 43.60 43.60 43.60 43.60 1.2K
10:33 43.53 43.53 43.53 43.53 1.9K
10:40 43.52 43.52 43.52 43.52 1.0K
10:46 43.55 43.55 43.55 43.55 0.9K
10:47 43.56 43.56 43.56 43.56 3.1K
10:48 43.56 43.56 43.56 43.56 0.5K
10:52 43.59 43.59 43.58 43.58 4.1K
10:53 43.57 43.57 43.55 43.55 0.6K
10:58 43.54 43.54 43.54 43.54 0.4K
10:59 43.55 43.55 43.55 43.55 0.4K
11:01 43.52 43.52 43.52 43.52 0.2K
11:03 43.53 43.53 43.53 43.53 0.6K
11:05 43.52 43.55 43.52 43.55 0.5K
11:06 43.53 43.53 43.51 43.51 1.6K
11:07 43.57 43.57 43.57 43.57 0.4K
11:10 43.51 43.51 43.51 43.51 1.2K
11:11 43.51 43.52 43.51 43.51 5.6K
11:12 43.52 43.52 43.52 43.52 0.4K
11:15 43.50 43.50 43.50 43.50 1.4K
11:16 43.51 43.51 43.51 43.51 3.0K
11:19 43.56 43.56 43.56 43.56 1.5K
11:21 43.56 43.56 43.56 43.56 1.7K
11:36 43.67 43.67 43.67 43.67 0.8K
11:38 43.63 43.63 43.63 43.63 0.1K
11:40 43.63 43.63 43.62 43.62 8.0K
11:41 43.63 43.63 43.60 43.62 27.3K
11:45 43.62 43.62 43.62 43.62 0.5K
11:49 43.66 43.66 43.66 43.66 0.7K
11:52 43.65 43.65 43.65 43.65 0.9K
12:04 43.58 43.58 43.58 43.58 1.1K
12:18 43.56 43.56 43.56 43.56 0.4K
12:19 43.56 43.56 43.56 43.56 0.5K
12:26 43.64 43.64 43.64 43.64 2.5K
12:47 43.63 43.63 43.63 43.63 0.3K
12:50 43.65 43.65 43.65 43.65 1.3K
12:58 43.69 43.69 43.69 43.68 0.8K
13:09 43.65 43.65 43.65 43.65 0.1K
13:11 43.65 43.65 43.65 43.65 0.6K
13:12 43.66 43.66 43.66 43.66 1.2K
13:13 43.65 43.65 43.65 43.65 0.5K
13:15 43.64 43.65 43.63 43.65 4.3K
13:16 43.65 43.65 43.65 43.65 0.7K
13:18 43.65 43.65 43.65 43.65 3.3K
13:19 43.65 43.65 43.65 43.65 1.0K
13:28 43.68 43.68 43.68 43.68 0.2K
13:34 43.70 43.70 43.70 43.70 0.7K
13:36 43.70 43.70 43.70 43.70 0.5K
13:37 43.70 43.70 43.70 43.70 6.0K
13:48 43.70 43.70 43.70 43.70 0.1K
13:51 43.69 43.69 43.69 43.69 0.2K
13:54 43.69 43.69 43.69 43.68 0.2K
13:55 43.69 43.69 43.69 43.69 0.3K
13:59 43.69 43.69 43.69 43.69 1.3K
14:00 43.71 43.71 43.71 43.71 2.5K
14:03 43.70 43.70 43.70 43.70 2.8K
14:14 43.69 43.69 43.69 43.69 1.0K
14:21 43.73 43.73 43.73 43.73 0.5K
14:24 43.75 43.75 43.75 43.75 4.5K
14:27 43.75 43.75 43.75 43.75 0.3K
14:34 43.73 43.73 43.73 43.73 2.9K
14:38 43.73 43.73 43.73 43.73 0.7K
14:41 43.71 43.71 43.71 43.71 2.6K
14:42 43.72 43.72 43.72 43.72 0.1K
14:43 43.72 43.72 43.72 43.72 0.8K
14:46 43.71 43.71 43.71 43.71 0.3K
14:48 43.74 43.74 43.74 43.74 0.8K
14:53 43.74 43.74 43.74 43.74 0.2K
14:57 43.75 43.75 43.75 43.75 0.7K
15:04 43.72 43.72 43.72 43.72 0.2K
15:05 43.73 43.73 43.73 43.73 0.6K
15:10 43.72 43.72 43.68 43.68 0.4K
15:12 43.69 43.69 43.69 43.69 0.2K
15:14 43.70 43.70 43.70 43.70 0.5K
15:16 43.69 43.69 43.69 43.69 1.2K
15:21 43.71 43.71 43.71 43.71 0.2K
15:26 43.72 43.72 43.72 43.72 1.1K
15:30 43.71 43.71 43.71 43.71 0.2K
15:31 43.73 43.73 43.73 43.73 1.3K
15:38 43.70 43.70 43.70 43.70 0.1K
15:39 43.71 43.71 43.71 43.71 0.2K
15:42 43.69 43.71 43.69 43.71 0.6K
15:43 43.69 43.69 43.69 43.69 2.1K
15:49 43.73 43.73 43.73 43.73 0.9K
15:57 43.70 43.73 43.70 43.71 0.8K
15:59 43.71 43.71 43.68 43.68 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.41 43.77 43.41 43.68 0.2M
2025-09-25 43.50 43.61 43.16 43.51 0.2M
2025-09-24 43.00 43.49 43.00 43.07 0.2M
2025-09-23 43.25 43.37 42.92 43.03 0.1M
2025-09-22 42.87 43.04 42.57 42.99 0.1M
2025-09-19 42.47 42.69 42.33 42.56 0.2M
2025-09-18 42.45 42.50 42.11 42.30 0.1M
2025-09-17 42.68 43.12 42.25 42.55 0.2M
2025-09-16 43.04 43.22 42.82 42.90 0.1M
2025-09-15 42.53 43.06 42.41 43.02 0.8M
2025-09-12 42.49 42.52 42.16 42.36 0.1M
2025-09-11 41.81 42.39 41.81 42.37 0.1M
2025-09-10 41.44 41.88 41.44 41.67 0.2M
2025-09-09 42.23 42.27 41.53 41.54 0.1M
2025-09-08 41.89 41.97 41.64 41.92 0.1M
2025-09-05 41.60 42.13 41.43 41.81 0.6M
2025-09-04 41.37 41.37 40.89 41.25 0.1M
2025-09-03 41.12 41.38 41.12 41.32 0.2M
2025-09-02 40.40 40.86 40.35 40.81 0.1M
2025-08-29 41.05 41.14 40.92 41.00 0.2M
2025-08-28 40.93 41.04 40.88 41.03 0.1M
2025-08-27 40.74 40.87 40.53 40.81 0.2M
2025-08-26 40.75 40.99 40.74 40.89 0.0M
2025-08-25 41.26 41.26 40.92 41.01 0.1M
2025-08-22 40.09 41.18 40.03 41.05 0.4M
2025-08-21 39.69 40.13 39.69 40.13 0.2M
2025-08-20 39.93 39.93 39.61 39.75 0.6M
2025-08-19 40.16 40.27 39.79 39.95 0.3M
2025-08-18 40.28 40.28 39.93 39.95 0.2M
2025-08-15 40.67 40.71 40.21 40.23 0.3M
2025-08-14 40.23 40.23 39.91 40.18 0.1M
2025-08-13 40.53 40.84 40.53 40.83 0.1M
2025-08-12 40.02 40.47 39.92 40.46 0.4M
2025-08-11 39.95 39.95 39.55 39.72 0.4M
2025-08-08 39.53 39.89 39.44 39.74 0.4M
2025-08-07 39.32 39.37 38.84 39.15 0.3M
2025-08-06 38.86 38.92 38.63 38.64 0.1M
2025-08-05 38.57 38.72 38.42 38.62 0.4M
2025-08-04 38.39 38.53 38.39 38.49 0.4M
2025-08-01 38.05 38.27 37.93 38.16 0.3M
2025-07-31 38.09 38.42 37.89 38.38 0.6M
2025-07-30 39.11 39.38 38.42 38.58 1.1M
2025-07-29 39.53 39.59 39.24 39.48 0.1M
2025-07-28 39.87 39.87 39.39 39.64 0.2M
2025-07-25 40.47 40.47 40.14 40.34 0.5M
2025-07-24 41.21 41.21 40.73 40.74 0.2M
2025-07-23 41.31 41.51 41.26 41.41 0.3M
2025-07-22 40.89 41.20 40.63 41.16 0.4M
2025-07-21 39.96 40.52 39.93 40.24 0.5M
2025-07-18 39.34 39.36 39.13 39.20 0.3M
2025-07-17 38.67 39.14 38.67 39.11 0.1M
2025-07-16 38.81 38.88 38.42 38.88 0.1M
2025-07-15 39.27 39.34 38.53 38.64 0.1M
2025-07-14 39.46 39.46 39.14 39.32 0.2M
2025-07-11 39.42 39.59 39.18 39.59 0.1M
2025-07-10 39.20 39.63 39.20 39.50 0.4M
2025-07-09 38.80 38.83 38.40 38.57 0.2M
2025-07-08 38.70 39.39 38.55 38.81 0.3M
2025-07-07 38.81 38.81 38.28 38.42 0.2M
2025-07-03 39.31 39.33 39.03 39.13 0.1M
2025-07-02 38.22 39.18 38.22 39.14 0.5M
2025-07-01 37.60 38.05 37.60 37.92 0.3M
2025-06-30 37.68 37.75 37.44 37.60 0.5M
2025-06-27 37.85 37.85 37.54 37.82 0.4M
2025-06-26 37.23 37.95 37.21 37.88 0.6M
2025-06-25 36.36 36.48 36.21 36.41 0.1M
2025-06-24 36.37 36.68 36.37 36.60 0.1M
2025-06-23 35.51 36.17 35.51 36.15 0.3M
2025-06-20 36.39 36.39 35.68 35.70 0.2M
2025-06-18 36.67 36.78 36.47 36.56 0.1M
2025-06-17 36.96 36.96 36.48 36.55 0.1M
2025-06-16 37.07 37.44 37.07 37.12 0.7M
2025-06-13 36.93 37.43 36.93 37.25 0.3M
2025-06-12 37.53 37.78 37.41 37.69 0.5M
2025-06-11 38.13 38.13 37.69 37.74 1.0M
2025-06-10 38.05 38.11 37.82 38.04 0.7M
2025-06-09 37.94 38.25 37.79 38.12 0.2M
2025-06-06 38.08 38.28 37.65 37.75 0.2M
2025-06-05 37.84 38.10 37.55 37.68 1.0M
2025-06-04 37.14 37.45 37.14 37.34 0.1M
2025-06-03 36.73 36.99 36.42 36.89 0.4M
2025-06-02 37.10 37.23 36.91 37.11 0.3M
2025-05-30 36.88 36.88 36.32 36.84 0.4M
2025-05-29 36.91 37.03 36.70 36.98 0.3M
2025-05-28 36.99 36.99 36.63 36.80 0.4M
2025-05-27 37.08 37.20 37.00 37.18 0.3M
2025-05-23 36.32 37.07 36.32 36.94 0.1M
2025-05-22 36.65 36.65 36.35 36.51 0.2M
2025-05-21 36.79 37.12 36.58 36.58 0.2M
2025-05-20 36.71 36.95 36.71 36.86 0.1M
2025-05-19 36.32 36.95 36.32 36.86 0.1M
2025-05-16 36.74 36.96 36.37 36.86 0.5M
2025-05-15 36.93 37.06 36.64 36.97 0.1M
2025-05-14 37.01 37.14 36.87 36.93 0.4M
2025-05-13 36.92 37.20 36.75 37.08 0.1M
2025-05-12 36.80 37.13 36.53 36.69 0.2M
2025-05-09 35.70 35.85 35.55 35.67 0.1M
2025-05-08 35.50 35.69 35.34 35.47 0.3M
2025-05-07 35.94 35.94 35.39 35.56 0.1M
2025-05-06 35.77 36.12 35.77 36.04 0.3M
2025-05-05 36.00 36.10 35.85 35.85 0.1M
2025-05-02 36.15 36.20 35.65 36.05 0.3M
2025-05-01 35.55 35.55 35.07 35.27 0.1M
2025-04-30 34.89 35.36 34.59 35.16 0.6M
2025-04-29 36.02 36.11 35.73 35.89 0.5M
2025-04-28 35.68 35.97 35.60 35.86 0.1M
2025-04-25 35.61 35.79 35.41 35.77 0.1M
2025-04-24 35.33 36.12 35.33 36.10 0.1M
2025-04-23 35.27 35.83 35.04 35.18 0.1M
2025-04-22 34.29 34.84 34.21 34.67 0.1M
2025-04-21 34.00 34.18 33.56 34.01 0.2M
2025-04-17 33.87 34.33 33.84 34.00 0.1M
2025-04-16 33.80 34.06 33.47 33.69 0.1M
2025-04-15 33.81 34.14 33.75 33.84 0.1M
2025-04-14 33.97 34.24 33.57 33.96 0.3M
2025-04-11 32.51 33.67 32.51 33.46 0.2M
2025-04-10 32.43 32.59 31.43 32.18 0.3M
2025-04-09 30.35 33.35 30.18 33.01 0.5M
2025-04-08 32.07 32.27 29.96 30.23 0.7M
2025-04-07 30.31 32.30 30.13 31.10 1.3M
2025-04-04 32.12 32.30 30.76 31.22 0.7M
2025-04-03 34.95 34.95 34.01 34.06 0.3M
2025-04-02 35.88 36.10 35.63 36.04 0.3M
2025-04-01 36.09 36.23 35.73 36.17 0.3M
2025-03-31 35.75 36.03 35.21 35.88 0.4M
2025-03-28 37.15 37.33 36.40 36.41 0.1M
2025-03-27 37.42 37.50 37.11 37.35 0.1M
2025-03-26 38.13 38.13 37.52 37.60 0.1M
2025-03-25 37.86 38.19 37.86 38.07 0.2M
2025-03-24 37.70 38.03 37.54 37.70 0.3M
2025-03-21 37.30 37.30 36.99 37.30 0.2M
2025-03-20 37.88 38.10 37.63 37.94 0.2M
2025-03-19 37.99 38.55 37.99 38.35 0.1M
2025-03-18 38.10 38.32 37.89 38.21 0.3M
2025-03-17 37.87 38.07 37.63 38.02 0.8M
2025-03-14 37.18 37.70 37.18 37.70 0.3M
2025-03-13 36.42 36.94 36.34 36.66 0.2M
2025-03-12 36.85 36.85 36.35 36.55 0.1M
2025-03-11 36.37 36.92 36.22 36.75 0.2M
2025-03-10 36.66 36.89 35.84 36.17 0.3M
2025-03-07 36.96 37.47 36.78 37.39 0.3M
2025-03-06 37.32 37.62 37.07 37.19 0.2M
2025-03-05 36.28 37.30 36.28 37.26 0.2M
2025-03-04 35.67 36.10 35.00 35.61 0.3M
2025-03-03 36.49 36.80 35.57 35.72 0.5M
2025-02-28 35.61 35.89 35.41 35.89 0.2M
2025-02-27 36.47 36.55 36.00 36.00 0.2M
2025-02-26 36.43 36.82 36.39 36.48 0.3M
2025-02-25 36.63 36.63 36.12 36.44 0.1M
2025-02-24 36.80 36.92 36.53 36.62 0.2M
2025-02-21 37.81 37.81 36.78 36.85 0.3M
2025-02-20 37.47 37.88 37.43 37.70 0.1M
2025-02-19 37.28 37.28 36.82 37.00 0.2M
2025-02-18 37.52 37.73 37.38 37.71 0.3M
2025-02-14 37.75 37.90 37.35 37.38 0.4M
2025-02-13 36.68 37.56 36.68 37.54 0.2M
2025-02-12 36.30 36.86 36.30 36.65 0.2M
2025-02-11 36.79 36.79 36.39 36.51 1.0M
2025-02-10 37.00 37.25 37.00 37.16 0.5M
2025-02-07 37.20 37.35 36.74 36.75 0.4M
2025-02-06 36.58 36.93 36.52 36.70 0.4M
2025-02-05 36.02 36.27 35.96 36.22 0.5M
2025-02-04 35.35 36.01 35.35 36.00 0.2M
2025-02-03 35.00 35.48 34.66 35.21 0.8M
2025-01-31 36.05 36.10 35.42 35.47 0.2M
2025-01-30 36.00 36.15 35.79 36.02 0.2M
2025-01-29 35.35 35.78 35.35 35.52 0.3M
2025-01-28 35.77 35.77 35.26 35.35 0.1M
2025-01-27 35.95 35.95 35.68 35.82 0.2M
2025-01-24 36.39 36.68 36.32 36.34 0.2M
2025-01-23 35.93 36.18 35.72 36.14 0.2M
2025-01-22 36.60 36.63 36.02 36.07 0.1M
2025-01-21 36.61 36.89 36.57 36.72 0.1M
2025-01-17 35.95 36.69 35.95 36.31 0.2M
2025-01-16 35.93 36.05 35.75 35.86 0.5M
2025-01-15 35.86 36.23 35.72 35.90 0.4M
2025-01-14 35.41 35.59 35.25 35.49 0.2M
2025-01-13 34.75 35.22 34.60 35.17 0.3M
2025-01-10 35.20 35.35 34.82 34.93 0.1M
2025-01-08 35.09 35.20 34.82 35.20 0.2M
2025-01-07 35.59 35.59 35.07 35.12 0.4M
2025-01-06 35.46 35.72 35.34 35.41 0.4M
2025-01-03 35.14 35.23 34.82 35.11 0.2M
2025-01-02 35.14 35.50 34.96 35.15 0.1M