iShares Copper and Metals Mining ETF - ICOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	41.22	41.75	41.75	41.8	41.16	71,500
December 02, 2025	40.6	40.32	40.32	40.6	39.86	36,000
December 01, 2025	40.72	40.38	40.38	40.85	40.36	36,500
November 28, 2025	39.8	40.19	40.19	40.27	39.77	59,721
November 26, 2025	38.93	39.49	39.49	39.57	38.84	34,911
November 25, 2025	38.44	38.56	38.56	38.63	38.16	24,727
November 24, 2025	37.92	38.05	38.05	38.12	36.99	39,568
November 21, 2025	36.13	37	37	37.06	36.08	20,800
November 20, 2025	38.17	36.42	36.42	38.25	36.38	15,800
November 19, 2025	37.59	37.73	37.73	38.11	37.55	11,419
November 18, 2025	37.59	37.31	37.31	37.74	37.17	25,000
November 17, 2025	38.23	37.79	37.79	38.38	37.67	15,312
November 14, 2025	37.98	38.52	38.52	38.86	37.66	16,100
November 13, 2025	39.96	38.73	38.73	39.99	38.66	23,500
November 12, 2025	39.39	39.78	39.78	39.93	39.39	39,400
November 11, 2025	39.12	39.15	39.15	39.2	38.8	17,300
November 10, 2025	38.94	39.17	39.17	39.26	38.84	27,049
November 07, 2025	37.68	38	38	38	37.48	16,700
November 06, 2025	37.78	37.75	37.75	38.01	37.66	23,500
November 05, 2025	36.7	37.52	37.52	37.54	36.7	20,400
November 04, 2025	36.77	36.45	36.45	36.97	36.37	37,631
November 03, 2025	38.04	37.9	37.9	38.04	37.51	41,520
October 31, 2025	38.66	38.62	38.62	38.68	38.33	12,412
October 30, 2025	38.62	38.74	38.74	38.9	38.11	17,761
October 29, 2025	38.98	39.09	39.09	39.6	38.94	51,007
October 28, 2025	37.61	38.36	38.36	38.45	37.61	25,116
October 27, 2025	38.18	37.85	37.85	38.18	37.54	28,600
October 24, 2025	37.64	37.89	37.89	38.03	37.5	31,300
October 23, 2025	37.83	37.77	37.77	38.27	37.72	47,494
October 22, 2025	37.26	37.21	37.21	37.56	36.78	47,300
October 21, 2025	38.24	37.42	37.42	38.24	37.26	71,375
October 20, 2025	38.51	39.15	39.15	39.15	38.48	30,374
October 17, 2025	38.89	38.09	38.09	38.89	37.79	89,542
October 16, 2025	39.4	39.33	39.33	39.6	39.02	63,147
October 15, 2025	39.2	39.22	39.22	39.4	38.78	44,702
October 14, 2025	38.32	38.85	38.85	39.09	37.92	57,600
October 13, 2025	39.2	39.38	39.38	39.47	38.87	53,325
October 10, 2025	38.84	37.49	37.49	38.9	37.35	72,900
October 09, 2025	39.8	38.8	38.8	39.8	38.46	76,284
October 08, 2025	38.23	38.99	38.99	39.02	38.23	64,833
October 07, 2025	38.24	37.71	37.71	38.3	37.52	53,455
October 06, 2025	38.43	38.08	38.08	38.43	37.96	56,307
October 03, 2025	38.09	38.24	38.24	38.42	38.05	55,624
October 02, 2025	38.06	37.8	37.8	38.09	37.1	22,000
October 01, 2025	37.76	37.8	37.8	38.03	37.54	58,747
September 30, 2025	37.35	37.62	37.62	37.68	37.2	39,549
September 29, 2025	36.78	37.35	37.35	37.5	36.78	67,728
September 26, 2025	35.71	36.15	36.15	36.16	35.71	35,040
September 25, 2025	35.76	35.71	35.71	35.76	35.23	29,694
September 24, 2025	35.39	35.61	35.61	36.01	35.39	25,417
September 23, 2025	35.33	35.08	35.08	35.37	35	20,502
September 22, 2025	34.79	35.17	35.17	35.22	34.76	43,540
September 19, 2025	34.27	34.67	34.67	34.73	34.27	14,000
September 18, 2025	34.32	34.12	34.12	34.32	33.9	16,414
September 17, 2025	34.55	34.39	34.39	34.8	34.3	12,400
September 16, 2025	34.97	34.77	34.77	34.97	34.65	26,300
September 15, 2025	34.52	34.95	34.95	34.98	34.42	19,155
September 12, 2025	34.5	34.42	34.42	34.6	34.3	25,535
September 11, 2025	33.75	34.38	34.38	34.38	33.68	28,000
September 10, 2025	33.58	33.54	33.54	33.61	33.47	19,900

iShares Copper and Metals Mining ETF (ICOP) NASDAQ