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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.59	54.2	54.2	54.2	52.59	157,081
February 19, 2026	52.01	52.77	52.77	52.85	51.48	230,904
February 18, 2026	52.81	53.01	53.01	53.55	52.47	188,735
February 17, 2026	51.93	51.81	51.81	52	50.38	269,269
February 13, 2026	52.71	53.5	53.5	53.72	51.83	172,210
February 12, 2026	55.09	52.74	52.74	55.25	52.62	390,873
February 11, 2026	55.1	55.09	55.09	55.1	53.75	285,594
February 10, 2026	53.74	53.26	53.26	53.74	52.86	160,845
February 09, 2026	52.38	53.97	53.97	54	52.38	270,519
February 06, 2026	51.01	51.76	51.76	51.87	50.96	265,700
February 05, 2026	51.05	50.02	50.02	51.84	49.93	459,400
February 04, 2026	55.4	52.68	52.68	55.66	51.51	717,743
February 03, 2026	54.02	54.91	54.91	54.96	53.46	544,000
February 02, 2026	50.5	51.56	51.56	51.82	50.5	380,500
January 30, 2026	53.15	51.05	51.05	53.28	50.26	947,538
January 29, 2026	60.01	56.07	56.07	60.08	54.28	1.54M
January 28, 2026	55.01	55.06	55.06	55.37	54.12	680,100
January 27, 2026	53.18	54.29	54.29	54.31	52.92	682,404
January 26, 2026	54.46	53.17	53.17	54.68	53.13	1.38M
January 23, 2026	51.12	52.14	52.14	52.22	50.87	619,155
January 22, 2026	51.02	50.17	50.17	51.03	49.88	443,321
January 21, 2026	51.45	51.09	51.09	51.97	50.75	673,188
January 20, 2026	49.66	50.15	50.15	50.24	49.23	442,039
January 16, 2026	49.24	49.34	49.34	49.36	48.4	301,900
January 15, 2026	49.82	49.98	49.98	50.35	49.52	512,373
January 14, 2026	49.59	50.09	50.09	50.15	49.29	722,200
January 13, 2026	49.32	48.84	48.84	49.46	48.68	429,753
January 12, 2026	48.14	48.84	48.84	48.99	48.14	629,458
January 09, 2026	46.92	47.54	47.54	47.62	46.78	185,809
January 08, 2026	46.14	46.58	46.58	46.58	45.56	223,225
January 07, 2026	47.33	46.88	46.88	47.43	46.2	277,650
January 06, 2026	47.57	48	48	48.26	47.32	441,156
January 05, 2026	46.05	46.78	46.78	46.98	45.98	266,526
January 02, 2026	45.24	44.94	44.94	45.39	44.36	175,576
December 31, 2025	44.47	44.31	44.31	44.63	44.2	113,627
December 30, 2025	45.03	44.71	44.71	45.13	44.54	183,267
December 29, 2025	45.01	44.23	44.2	45.09	43.75	295,041
December 26, 2025	45.57	45.88	45.88	46.11	45.37	249,034
December 24, 2025	44.94	44.79	44.79	44.94	44.22	127,716
December 23, 2025	44.63	44.94	44.94	45.04	44.31	190,613
December 22, 2025	43.68	44.31	44.31	44.32	43.55	114,231
December 19, 2025	42.81	43.02	43.02	43.51	42.79	124,300
December 18, 2025	42.42	42.54	42.54	42.71	42.11	84,536
December 17, 2025	42.62	42.28	42.28	42.71	42.11	61,847
December 16, 2025	42.29	41.95	41.95	42.34	41.77	99,738
December 15, 2025	43.25	42.88	42.29	43.25	42.7	127,602
December 12, 2025	43.61	42.57	42.57	43.76	42.17	123,327
December 11, 2025	42.47	43.32	43.32	43.53	42.4	153,489
December 10, 2025	41.87	42.36	42.36	42.48	41.69	72,015
December 09, 2025	40.86	41.54	41.54	41.66	40.82	114,800
December 08, 2025	42.05	41.41	41.41	42.06	41.35	187,235
December 05, 2025	42.56	41.95	41.95	42.61	41.91	60,600
December 04, 2025	41.68	41.83	41.83	41.93	41.43	71,400
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

iShares Copper and Metals Mining ETF (ICOP) NASDAQ