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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33.64	33.29	33.29	33.8	33.23	26,900
September 08, 2025	33.42	33.26	33.26	33.42	32.86	42,902
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

iShares Copper and Metals Mining ETF (ICOP) NASDAQ