iShares Copper and Metals Mining ETF (ICOP)
NASDAQ: ICOP · Real-Time Price · USD
41.95
+0.12 (0.29%)
At close: Dec 5, 2025, 4:00 PM EST
41.91
-0.04 (-0.10%)
After-hours: Dec 5, 2025, 7:55 PM EST
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.56 | 42.61 | 41.91 | 41.95 | 41.95 | 0.29% | 60,555 |
| Dec 4, 2025 | 41.68 | 41.93 | 41.43 | 41.83 | 41.83 | 0.19% | 71,346 |
| Dec 3, 2025 | 41.22 | 41.80 | 41.16 | 41.75 | 41.75 | 3.54% | 71,534 |
| Dec 2, 2025 | 40.60 | 40.60 | 39.86 | 40.32 | 40.32 | -0.13% | 35,972 |
| Dec 1, 2025 | 40.72 | 40.85 | 40.36 | 40.38 | 40.38 | 0.46% | 36,492 |
| Nov 28, 2025 | 39.80 | 40.27 | 39.77 | 40.19 | 40.19 | 1.77% | 59,721 |
| Nov 26, 2025 | 38.93 | 39.57 | 38.84 | 39.49 | 39.49 | 2.42% | 34,911 |
| Nov 25, 2025 | 38.44 | 38.63 | 38.16 | 38.56 | 38.56 | 1.33% | 24,727 |
| Nov 24, 2025 | 37.00 | 38.05 | 36.99 | 38.05 | 38.05 | 2.84% | 39,579 |
| Nov 21, 2025 | 36.13 | 37.06 | 36.08 | 37.00 | 37.00 | 1.58% | 20,757 |
| Nov 20, 2025 | 38.17 | 38.25 | 36.38 | 36.42 | 36.42 | -3.46% | 15,778 |
| Nov 19, 2025 | 37.59 | 38.11 | 37.55 | 37.73 | 37.73 | 1.13% | 11,419 |
| Nov 18, 2025 | 37.59 | 37.74 | 37.17 | 37.31 | 37.31 | -1.29% | 24,963 |
| Nov 17, 2025 | 38.23 | 38.38 | 37.67 | 37.79 | 37.79 | -1.89% | 15,312 |
| Nov 14, 2025 | 37.98 | 38.86 | 37.66 | 38.52 | 38.52 | -0.54% | 16,098 |
| Nov 13, 2025 | 39.96 | 39.99 | 38.66 | 38.73 | 38.73 | -2.64% | 23,471 |
| Nov 12, 2025 | 39.39 | 39.93 | 39.39 | 39.78 | 39.78 | 1.60% | 39,433 |
| Nov 11, 2025 | 39.12 | 39.20 | 38.80 | 39.16 | 39.15 | -0.04% | 17,384 |
| Nov 10, 2025 | 38.94 | 39.26 | 38.84 | 39.17 | 39.17 | 3.08% | 27,049 |
| Nov 7, 2025 | 37.68 | 38.00 | 37.48 | 38.00 | 38.00 | 0.66% | 16,698 |
| Nov 6, 2025 | 37.78 | 38.01 | 37.66 | 37.75 | 37.75 | 0.61% | 23,480 |
| Nov 5, 2025 | 36.70 | 37.54 | 36.70 | 37.52 | 37.52 | 2.94% | 20,375 |
| Nov 4, 2025 | 36.77 | 36.97 | 36.37 | 36.45 | 36.45 | -3.81% | 37,631 |
| Nov 3, 2025 | 38.04 | 38.04 | 37.51 | 37.90 | 37.90 | -1.88% | 41,520 |
| Oct 31, 2025 | 38.66 | 38.68 | 38.33 | 38.62 | 38.62 | -0.30% | 12,412 |
| Oct 30, 2025 | 38.62 | 38.90 | 38.11 | 38.74 | 38.74 | -0.90% | 17,761 |
| Oct 29, 2025 | 38.98 | 39.60 | 38.94 | 39.09 | 39.09 | 1.90% | 51,007 |
| Oct 28, 2025 | 37.61 | 38.45 | 37.61 | 38.36 | 38.36 | 1.35% | 25,116 |
| Oct 27, 2025 | 38.18 | 38.18 | 37.54 | 37.85 | 37.85 | -0.10% | 28,594 |
| Oct 24, 2025 | 37.64 | 38.03 | 37.50 | 37.89 | 37.89 | 0.32% | 31,280 |
| Oct 23, 2025 | 37.83 | 38.27 | 37.72 | 37.77 | 37.77 | 1.51% | 47,494 |
| Oct 22, 2025 | 37.26 | 37.56 | 36.79 | 37.21 | 37.21 | -0.59% | 47,264 |
| Oct 21, 2025 | 38.24 | 38.24 | 37.26 | 37.42 | 37.42 | -4.41% | 71,375 |
| Oct 20, 2025 | 38.51 | 39.15 | 38.48 | 39.15 | 39.15 | 2.79% | 30,374 |
| Oct 17, 2025 | 38.89 | 38.89 | 37.79 | 38.09 | 38.09 | -3.15% | 89,542 |
| Oct 16, 2025 | 39.40 | 39.60 | 39.02 | 39.33 | 39.33 | 0.27% | 63,147 |
| Oct 15, 2025 | 39.20 | 39.40 | 38.78 | 39.22 | 39.22 | 0.95% | 44,702 |
| Oct 14, 2025 | 38.32 | 39.09 | 37.92 | 38.85 | 38.85 | -1.35% | 57,558 |
| Oct 13, 2025 | 39.20 | 39.47 | 38.87 | 39.38 | 39.38 | 5.04% | 53,325 |
| Oct 10, 2025 | 38.84 | 38.90 | 37.35 | 37.49 | 37.49 | -3.38% | 72,899 |
| Oct 9, 2025 | 39.80 | 39.80 | 38.46 | 38.80 | 38.80 | -0.49% | 76,284 |
| Oct 8, 2025 | 38.23 | 39.02 | 38.23 | 38.99 | 38.99 | 3.39% | 64,833 |
| Oct 7, 2025 | 38.24 | 38.30 | 37.52 | 37.71 | 37.71 | -0.97% | 53,455 |
| Oct 6, 2025 | 38.43 | 38.43 | 37.96 | 38.08 | 38.08 | -0.41% | 56,307 |
| Oct 3, 2025 | 38.09 | 38.42 | 38.05 | 38.24 | 38.24 | 1.16% | 55,624 |
| Oct 2, 2025 | 38.06 | 38.09 | 37.10 | 37.80 | 37.80 | 0.01% | 21,985 |
| Oct 1, 2025 | 37.76 | 38.04 | 37.54 | 37.80 | 37.80 | 0.46% | 58,747 |
| Sep 30, 2025 | 37.35 | 37.68 | 37.20 | 37.62 | 37.62 | 0.72% | 39,549 |
| Sep 29, 2025 | 36.78 | 37.50 | 36.78 | 37.35 | 37.35 | 3.33% | 67,728 |
| Sep 26, 2025 | 35.71 | 36.16 | 35.71 | 36.15 | 36.15 | 1.23% | 35,040 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.23 | 35.71 | 35.71 | 0.28% | 29,694 |
| Sep 24, 2025 | 35.39 | 36.01 | 35.39 | 35.61 | 35.61 | 1.51% | 25,382 |
| Sep 23, 2025 | 35.33 | 35.37 | 35.00 | 35.08 | 35.08 | -0.25% | 20,422 |
| Sep 22, 2025 | 34.79 | 35.22 | 34.76 | 35.17 | 35.17 | 1.44% | 42,964 |
| Sep 19, 2025 | 34.27 | 34.73 | 34.27 | 34.68 | 34.68 | 1.62% | 13,978 |
| Sep 18, 2025 | 34.32 | 34.32 | 33.90 | 34.12 | 34.12 | -0.77% | 16,433 |
| Sep 17, 2025 | 34.55 | 34.80 | 34.30 | 34.39 | 34.39 | -1.11% | 12,392 |
| Sep 16, 2025 | 34.97 | 34.97 | 34.65 | 34.77 | 34.77 | -0.51% | 26,289 |
| Sep 15, 2025 | 34.52 | 34.98 | 34.42 | 34.95 | 34.95 | 1.53% | 19,098 |
| Sep 12, 2025 | 34.50 | 34.60 | 34.30 | 34.42 | 34.42 | 0.12% | 25,535 |
| Sep 11, 2025 | 33.75 | 34.38 | 33.68 | 34.38 | 34.38 | 2.50% | 28,000 |
| Sep 10, 2025 | 33.58 | 33.61 | 33.47 | 33.54 | 33.54 | 0.75% | 19,867 |
| Sep 9, 2025 | 33.64 | 33.80 | 33.23 | 33.29 | 33.29 | 0.09% | 26,899 |
| Sep 8, 2025 | 33.42 | 33.42 | 32.86 | 33.26 | 33.26 | 0.54% | 42,902 |
| Sep 5, 2025 | 32.90 | 33.41 | 32.90 | 33.08 | 33.08 | 1.25% | 9,605 |
| Sep 4, 2025 | 32.79 | 32.79 | 32.48 | 32.68 | 32.68 | -1.00% | 8,223 |
| Sep 3, 2025 | 32.63 | 33.10 | 32.63 | 33.01 | 33.01 | 1.64% | 19,663 |
| Sep 2, 2025 | 32.05 | 32.49 | 31.86 | 32.47 | 32.47 | 0.27% | 20,262 |
| Aug 29, 2025 | 32.24 | 32.39 | 32.05 | 32.39 | 32.39 | 0.88% | 14,509 |
| Aug 28, 2025 | 32.09 | 32.18 | 31.98 | 32.10 | 32.10 | 0.33% | 10,310 |
| Aug 27, 2025 | 31.95 | 32.00 | 31.71 | 32.00 | 32.00 | -0.48% | 11,045 |
| Aug 26, 2025 | 31.87 | 32.18 | 31.85 | 32.15 | 32.15 | 0.64% | 8,636 |
| Aug 25, 2025 | 31.99 | 32.16 | 31.95 | 31.95 | 31.95 | 0.07% | 16,664 |
| Aug 22, 2025 | 31.55 | 31.99 | 31.55 | 31.93 | 31.93 | 2.91% | 5,898 |
| Aug 21, 2025 | 30.80 | 31.07 | 30.76 | 31.03 | 31.03 | 1.11% | 3,220 |
| Aug 20, 2025 | 30.86 | 30.86 | 30.59 | 30.69 | 30.68 | -0.37% | 54,521 |
| Aug 19, 2025 | 31.20 | 31.22 | 30.80 | 30.80 | 30.80 | -1.02% | 5,435 |
| Aug 18, 2025 | 31.42 | 31.42 | 31.01 | 31.12 | 31.12 | -1.24% | 6,470 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.50 | 31.51 | 31.51 | 0.73% | 8,018 |
| Aug 14, 2025 | 31.18 | 31.31 | 31.08 | 31.28 | 31.28 | -1.34% | 8,831 |
| Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 31.70 | 1.29% | 9,575 |
| Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 31.30 | 2.37% | 24,811 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 30.58 | -1.21% | 15,902 |
| Aug 8, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 30.95 | 2.03% | 26,049 |
| Aug 7, 2025 | 30.18 | 30.43 | 30.09 | 30.34 | 30.33 | 2.22% | 9,961 |
| Aug 6, 2025 | 29.84 | 29.84 | 29.61 | 29.68 | 29.68 | 0.33% | 13,134 |
| Aug 5, 2025 | 29.40 | 29.70 | 29.40 | 29.58 | 29.58 | 0.89% | 17,006 |
| Aug 4, 2025 | 29.21 | 29.35 | 29.20 | 29.32 | 29.32 | 0.86% | 12,831 |
| Aug 1, 2025 | 29.09 | 29.15 | 28.90 | 29.07 | 29.07 | -0.27% | 17,651 |
| Jul 31, 2025 | 28.62 | 29.23 | 28.60 | 29.15 | 29.15 | 0.33% | 48,047 |
| Jul 30, 2025 | 29.97 | 30.14 | 28.51 | 29.05 | 29.05 | -3.79% | 41,998 |
| Jul 29, 2025 | 30.20 | 30.26 | 30.00 | 30.20 | 30.20 | 0.32% | 19,595 |
| Jul 28, 2025 | 30.37 | 30.37 | 29.80 | 30.10 | 30.10 | -1.69% | 24,479 |
| Jul 25, 2025 | 30.70 | 30.70 | 30.44 | 30.62 | 30.62 | -1.02% | 21,715 |
| Jul 24, 2025 | 31.12 | 31.17 | 30.90 | 30.93 | 30.93 | -1.18% | 6,774 |
| Jul 23, 2025 | 31.27 | 31.37 | 31.15 | 31.30 | 31.30 | 0.69% | 24,474 |
| Jul 22, 2025 | 30.63 | 31.10 | 30.55 | 31.09 | 31.09 | 2.80% | 13,567 |
| Jul 21, 2025 | 30.16 | 30.44 | 30.16 | 30.24 | 30.24 | 1.73% | 14,619 |
| Jul 18, 2025 | 29.70 | 29.88 | 29.64 | 29.73 | 29.73 | 0.46% | 13,087 |
| Jul 17, 2025 | 29.25 | 29.67 | 29.25 | 29.59 | 29.59 | -0.12% | 11,533 |