Ishares Copper And Metals Mining ETF

ICOP
🏛️ usa →
36.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.66 25.70 25.62 25.68 0.0M
2023-12-28 26.22 26.22 25.89 25.89 0.0M
2023-12-27 26.05 26.15 26.05 26.10 0.0M
2023-12-26 25.82 25.98 25.82 25.88 0.0M
2023-12-22 25.72 25.72 25.69 25.69 0.0M
2023-12-21 25.34 25.55 25.34 25.55 0.0M
2023-12-20 25.36 25.36 24.82 24.82 0.0M
2023-12-19 25.80 25.94 25.80 25.94 0.0M
2023-12-18 25.42 25.42 25.23 25.29 0.0M
2023-12-15 25.22 25.22 25.22 25.22 0.0M
2023-12-14 24.65 25.13 24.65 25.13 0.0M
2023-12-13 24.12 24.23 24.12 24.23 0.0M
2023-12-12 23.41 23.41 23.41 23.41 0.0M
2023-12-11 23.48 23.51 23.48 23.51 0.0M
2023-12-08 23.39 23.80 23.39 23.80 0.0M
2023-12-07 23.55 23.63 23.55 23.60 0.0M
2023-12-06 23.73 23.73 23.28 23.28 0.0M
2023-12-05 23.23 23.30 23.20 23.29 0.0M
2023-12-04 23.90 24.00 23.69 23.69 0.0M
2023-12-01 23.64 24.37 23.64 24.36 0.0M
2023-11-30 23.25 23.34 23.19 23.34 0.0M
2023-11-29 23.27 23.27 23.19 23.19 0.0M
2023-11-28 22.99 23.27 22.90 23.22 0.0M
2023-11-27 23.03 23.03 22.88 22.88 0.0M
2023-11-24 23.31 23.33 23.15 23.31 0.0M
2023-11-22 23.34 23.34 23.31 23.31 0.0M
2023-11-21 23.43 23.51 23.43 23.48 0.0M
2023-11-20 22.94 23.37 22.94 23.28 0.0M
2023-11-17 22.89 23.07 22.89 22.97 0.0M
2023-11-16 22.78 22.78 22.61 22.68 0.0M
2023-11-15 23.03 23.06 22.83 22.83 0.0M
2023-11-14 22.61 22.70 22.61 22.70 0.0M
2023-11-13 21.61 21.69 21.61 21.65 0.0M
2023-11-10 21.54 21.54 21.54 21.54 0.0M
2023-11-09 21.56 21.56 21.56 21.56 0.0M
2023-11-08 21.56 21.66 21.56 21.61 0.0M
2023-11-07 22.04 22.06 21.95 21.95 0.0M
2023-11-06 22.65 22.65 22.65 22.65 0.0M
2023-11-03 22.84 22.84 22.71 22.71 0.0M
2023-11-02 22.42 22.49 22.42 22.49 0.0M
2023-11-01 21.81 21.81 21.81 21.81 0.0M
2023-10-31 21.88 21.88 21.83 21.83 0.0M
2023-10-30 22.12 22.12 22.12 22.12 0.0M
2023-10-27 22.44 22.44 22.44 22.44 0.0M
2023-10-26 22.34 22.34 22.34 22.34 0.0M
2023-10-25 22.40 22.40 22.21 22.21 0.0M
2023-10-24 22.45 22.45 22.45 22.45 0.0M
2023-10-23 22.08 22.16 22.08 22.13 0.0M
2023-10-20 22.52 22.58 22.35 22.35 0.0M
2023-10-19 23.01 23.01 22.88 22.88 0.0M
2023-10-18 23.47 23.47 23.19 23.19 0.0M
2023-10-17 23.72 23.72 23.62 23.62 0.0M
2023-10-16 23.69 23.69 23.65 23.65 0.0M
2023-10-13 23.42 23.42 23.17 23.22 0.0M
2023-10-12 23.46 23.46 23.19 23.19 0.0M
2023-10-11 24.04 24.04 23.76 23.76 0.0M
2023-10-10 23.56 23.81 23.56 23.81 0.0M
2023-10-09 23.19 23.43 23.19 23.43 0.0M
2023-10-06 23.37 23.39 23.37 23.39 0.0M
2023-10-05 22.56 22.62 22.56 22.62 0.0M
2023-10-04 22.67 22.67 22.67 22.67 0.0M
2023-10-03 22.74 22.74 22.74 22.74 0.0M
2023-10-02 23.73 23.73 23.26 23.36 0.0M
2023-09-29 24.09 24.09 24.03 24.03 0.0M
2023-09-28 23.78 23.84 23.68 23.84 0.0M
2023-09-27 23.63 23.63 23.39 23.39 0.0M
2023-09-26 23.68 23.68 23.54 23.60 0.0M
2023-09-25 23.87 24.10 23.87 24.10 0.0M
2023-09-22 24.22 24.22 24.22 24.22 0.0M
2023-09-21 24.23 24.26 24.22 24.22 0.0M
2023-09-20 24.98 25.15 24.86 24.86 0.0M
2023-09-19 24.84 24.84 24.84 24.84 0.0M
2023-09-18 25.25 25.25 25.13 25.13 0.0M
2023-09-15 25.28 25.28 25.28 25.28 0.0M
2023-09-14 24.93 25.22 24.93 25.22 0.0M
2023-09-13 24.48 24.48 24.43 24.43 0.0M
2023-09-12 24.57 24.57 24.56 24.56 0.0M
2023-09-11 24.71 24.71 24.71 24.71 0.0M
2023-09-08 24.22 24.22 24.07 24.10 0.0M
2023-09-07 24.14 24.14 24.14 24.14 0.0M
2023-09-06 24.69 24.69 24.69 24.69 0.0M
2023-09-05 24.84 24.84 24.84 24.84 0.0M
2023-09-01 25.20 25.20 25.18 25.18 0.0M
2023-08-31 24.81 24.81 24.67 24.67 0.0M
2023-08-30 24.65 24.77 24.65 24.74 0.0M
2023-08-29 24.69 24.69 24.69 24.69 0.0M
2023-08-28 24.11 24.11 24.11 24.11 0.0M
2023-08-25 23.80 23.80 23.79 23.79 0.0M
2023-08-24 23.81 23.81 23.81 23.81 0.0M
2023-08-23 24.38 24.38 24.38 24.38 0.0M
2023-08-22 23.95 23.95 23.95 23.95 0.0M
2023-08-21 23.69 23.69 23.69 23.69 0.0M
2023-08-18 23.47 23.47 23.47 23.47 0.0M
2023-08-17 23.70 23.70 23.70 23.70 0.0M
2023-08-16 23.49 23.51 23.49 23.49 0.0M
2023-08-15 24.23 24.23 23.72 23.72 0.0M
2023-08-14 24.28 24.53 24.21 24.53 0.0M
2023-08-11 25.05 25.05 25.05 25.05 0.0M
2023-08-10 25.27 25.27 25.27 25.27 0.0M
2023-08-09 25.57 25.59 25.53 25.59 0.0M
2023-08-08 25.35 25.61 25.35 25.61 0.0M
2023-08-07 25.95 25.95 25.83 25.91 0.0M
2023-08-04 26.12 26.18 25.87 25.87 0.0M
2023-08-03 25.95 25.97 25.95 25.97 0.0M
2023-08-02 26.18 26.18 25.75 25.84 0.0M
2023-08-01 26.75 26.75 26.54 26.56 0.0M
2023-07-31 26.98 27.24 26.98 27.19 0.0M
2023-07-28 26.86 26.86 26.59 26.73 0.0M
2023-07-27 26.64 26.86 26.54 26.54 0.0M
2023-07-26 26.73 26.98 26.73 26.88 0.0M
2023-07-25 26.71 27.09 26.71 27.09 0.0M
2023-07-24 25.81 26.21 25.73 26.12 0.0M
2023-07-21 25.77 25.77 25.77 25.77 0.0M
2023-07-20 26.06 26.06 25.92 25.92 0.0M
2023-07-19 25.65 25.87 25.61 25.82 0.0M
2023-07-18 25.64 25.89 25.62 25.88 0.0M
2023-07-17 25.72 25.85 25.43 25.81 0.0M
2023-07-14 26.31 26.38 26.14 26.14 0.0M
2023-07-13 26.19 26.55 26.19 26.45 0.0M
2023-07-12 25.60 25.81 25.60 25.72 0.0M
2023-07-11 24.85 24.89 24.85 24.89 0.0M
2023-07-10 24.18 24.54 24.18 24.51 0.0M
2023-07-07 24.33 24.52 24.33 24.43 0.0M
2023-07-06 24.19 24.19 23.74 23.93 0.0M
2023-07-05 24.65 24.65 24.65 24.65 0.0M
2023-07-03 25.17 25.24 25.17 25.21 0.0M
2023-06-30 24.59 24.71 24.54 24.54 0.0M
2023-06-29 24.05 24.35 24.05 24.35 0.0M
2023-06-28 24.38 24.38 24.29 24.34 0.0M
2023-06-27 24.63 24.86 24.63 24.86 0.0M
2023-06-26 24.58 24.58 24.58 24.58 0.0M