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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.41	33.08	33.08	33.41	32.9	9,583
September 04, 2025	32.79	32.67	32.67	32.79	32.48	8,223
September 03, 2025	32.63	33.01	33.01	33.1	32.63	19,781
September 02, 2025	32.05	32.47	32.47	32.49	31.86	20,300
August 29, 2025	32.24	32.39	32.39	32.39	32.05	14,509
August 28, 2025	32.09	32.1	32.1	32.18	31.98	10,400
August 27, 2025	31.95	32	32	32	31.71	11,045
August 26, 2025	31.87	32.15	32.15	32.18	31.85	8,636
August 25, 2025	31.99	31.95	31.95	32.16	31.95	16,700
August 22, 2025	31.54	31.93	31.93	31.99	31.54	5,900
August 21, 2025	30.8	31.03	31.03	31.07	30.76	3,220
August 20, 2025	30.86	30.68	30.68	30.86	30.59	54,521
August 19, 2025	31.2	30.8	30.8	31.22	30.8	5,435
August 18, 2025	31.42	31.12	31.12	31.42	31.01	6,470
August 15, 2025	31.58	31.51	31.51	31.63	31.5	8,107
August 14, 2025	31.18	31.28	31.28	31.31	31.08	8,831
August 13, 2025	31.7	31.7	31.7	31.9	31.58	9,633
August 12, 2025	30.81	31.3	31.3	31.33	30.81	24,811
August 11, 2025	30.91	30.58	30.58	30.91	30.54	15,902
August 08, 2025	30.59	30.95	30.95	31.11	30.49	26,049
August 07, 2025	30.18	30.33	30.33	30.43	30.09	10,000
August 06, 2025	29.84	29.68	29.68	29.84	29.61	13,134
August 05, 2025	29.4	29.58	29.58	29.7	29.4	17,006
August 04, 2025	29.21	29.32	29.32	29.35	29.2	12,924
August 01, 2025	29.09	29.07	29.07	29.15	28.9	17,700
July 31, 2025	28.62	29.15	29.15	29.23	28.6	48,047
July 30, 2025	29.97	29.05	29.05	30.14	28.51	41,998
July 29, 2025	30.2	30.2	30.2	30.26	30	19,595
July 28, 2025	30.37	30.1	30.1	30.37	29.8	24,500
July 25, 2025	30.7	30.62	30.62	30.7	30.44	21,715
July 24, 2025	31.12	30.93	30.93	31.17	30.9	6,885
July 23, 2025	31.27	31.3	31.3	31.37	31.15	24,500
July 22, 2025	30.63	31.09	31.09	31.1	30.55	13,600
July 21, 2025	30.16	30.24	30.24	30.44	30.16	14,619
July 18, 2025	29.7	29.73	29.73	29.88	29.64	13,100
July 17, 2025	29.25	29.59	29.59	29.66	29.25	11,533
July 16, 2025	29.67	29.63	29.63	29.67	29.32	16,700
July 15, 2025	30.11	29.63	29.63	30.11	29.41	100,100
July 14, 2025	30.22	30.03	30.03	30.22	29.98	19,414
July 11, 2025	30.23	30.22	30.22	30.31	30.03	13,807
July 10, 2025	30.2	30.49	30.49	30.52	30.1	10,012
July 09, 2025	30.55	29.97	29.97	30.55	29.8	33,851
July 08, 2025	30.35	30.43	30.43	31.24	30.16	57,700
July 07, 2025	30.38	30.16	30.16	30.38	30.07	33,953
July 03, 2025	31.05	30.81	30.81	31.05	30.77	5,700
July 02, 2025	30.45	31.03	31.03	31.03	30.36	17,146
July 01, 2025	30.13	30.08	30.08	30.17	29.98	13,300
June 30, 2025	29.76	29.9	29.9	29.92	29.58	24,627
June 27, 2025	29.82	29.64	29.64	29.91	29.55	248,400
June 26, 2025	29.26	30	30	30	29.26	23,201
June 25, 2025	28.32	28.43	28.43	28.43	28.24	2,809
June 24, 2025	28.28	28.46	28.46	28.54	28.28	7,900
June 23, 2025	27.63	28.09	28.09	28.14	27.52	6,500
June 20, 2025	28.3	27.83	27.83	28.3	27.8	28,104
June 18, 2025	28.64	28.6	28.6	28.75	28.47	13,000
June 17, 2025	28.99	28.63	28.63	28.99	28.6	6,900
June 16, 2025	28.83	28.98	28.98	29.11	28.79	9,100
June 13, 2025	28.81	29.09	28.79	29.26	28.78	13,300
June 12, 2025	29.04	29.2	28.9	29.35	28.89	7,823
June 11, 2025	29.37	29.1	29.1	29.47	29.08	20,405

iShares Copper and Metals Mining ETF (ICOP) NASDAQ