iShares Copper and Metals Mining ETF (ICOP)

NASDAQ: ICOP · Real-Time Price · USD

49.43

-1.80 (-3.51%)

At close: Apr 28, 2026, 4:00 PM EDT

49.21

-0.22 (-0.45%)

After-hours: Apr 28, 2026, 7:57 PM EDT

ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.26	50.36	49.04	49.31	49.31	-3.75%	104,029
Apr 27, 2026	51.50	51.71	51.04	51.23	51.23	-0.72%	72,798
Apr 24, 2026	51.81	52.08	51.19	51.60	51.60	-0.02%	207,426
Apr 23, 2026	52.31	52.98	51.06	51.61	51.61	-2.34%	132,532
Apr 22, 2026	52.29	53.04	52.12	52.85	52.85	3.49%	472,445
Apr 21, 2026	53.39	53.40	51.05	51.07	51.07	-4.72%	168,658
Apr 20, 2026	53.63	53.80	53.15	53.60	53.60	-0.92%	72,791
Apr 17, 2026	54.00	54.85	53.69	54.10	54.10	1.94%	92,449
Apr 16, 2026	53.54	53.62	52.81	53.07	53.07	-0.53%	84,202
Apr 15, 2026	53.49	53.72	53.06	53.35	53.35	-0.13%	92,646
Apr 14, 2026	53.33	53.52	53.09	53.42	53.42	1.42%	103,138
Apr 13, 2026	51.80	52.70	51.64	52.67	52.67	0.80%	76,284
Apr 10, 2026	52.07	52.70	51.90	52.25	52.25	1.72%	103,540
Apr 9, 2026	51.31	51.99	50.93	51.37	51.37	-0.43%	115,110
Apr 8, 2026	51.74	52.59	50.99	51.59	51.59	6.52%	158,893
Apr 7, 2026	48.36	48.49	47.40	48.43	48.43	-0.22%	76,661
Apr 6, 2026	48.53	48.78	48.15	48.54	48.54	0.07%	59,513
Apr 2, 2026	46.92	48.80	46.78	48.51	48.51	-1.18%	104,119
Apr 1, 2026	48.51	49.59	48.37	49.09	49.09	3.18%	120,630
Mar 31, 2026	45.64	47.69	45.64	47.58	47.58	7.17%	160,524
Mar 30, 2026	45.62	45.83	44.19	44.39	44.39	-0.93%	213,107
Mar 27, 2026	44.20	45.47	44.10	44.81	44.81	1.13%	151,358
Mar 26, 2026	45.10	45.53	44.27	44.31	44.31	-4.83%	109,837
Mar 25, 2026	46.57	46.66	45.94	46.56	46.56	4.00%	584,452
Mar 24, 2026	43.71	44.94	43.50	44.77	44.77	-	103,042
Mar 23, 2026	43.96	45.30	43.85	44.77	44.77	5.76%	270,704
Mar 20, 2026	43.96	44.25	42.05	42.33	42.33	-4.14%	274,374
Mar 19, 2026	43.03	44.41	42.17	44.16	44.16	-3.09%	352,207
Mar 18, 2026	46.61	46.63	45.50	45.57	45.57	-4.33%	195,248
Mar 17, 2026	48.03	48.13	47.37	47.63	47.63	-0.19%	100,675
Mar 16, 2026	47.31	48.00	46.91	47.72	47.72	2.43%	225,925
Mar 13, 2026	48.51	48.65	46.47	46.59	46.59	-4.33%	272,774
Mar 12, 2026	49.74	49.74	48.46	48.70	48.70	-3.04%	226,253
Mar 11, 2026	50.02	50.61	49.49	50.22	50.22	-0.87%	146,658
Mar 10, 2026	50.46	51.60	50.29	50.67	50.67	2.03%	221,464
Mar 9, 2026	47.77	49.68	46.48	49.66	49.66	1.15%	412,843
Mar 6, 2026	49.09	49.79	48.62	49.09	49.09	-3.16%	333,186
Mar 5, 2026	52.42	52.42	50.15	50.69	50.69	-5.22%	285,674
Mar 4, 2026	53.60	53.84	53.09	53.48	53.48	1.29%	130,978
Mar 3, 2026	52.99	53.29	51.03	52.80	52.80	-6.73%	424,324
Mar 2, 2026	56.31	56.75	55.69	56.61	56.61	-0.94%	246,601
Feb 27, 2026	57.27	57.70	56.75	57.15	57.15	0.33%	201,454
Feb 26, 2026	56.36	56.98	55.28	56.96	56.96	-0.59%	178,907
Feb 25, 2026	57.45	57.87	57.00	57.30	57.30	2.23%	262,419
Feb 24, 2026	54.53	56.27	54.36	56.05	56.05	2.23%	299,184
Feb 23, 2026	54.15	55.20	53.94	54.83	54.83	1.16%	192,681
Feb 20, 2026	52.59	54.20	52.59	54.20	54.20	2.71%	157,081
Feb 19, 2026	52.01	52.85	51.48	52.77	52.77	-0.45%	230,904
Feb 18, 2026	52.81	53.55	52.47	53.01	53.01	2.32%	188,735
Feb 17, 2026	51.93	52.00	50.38	51.81	51.81	-3.16%	269,269
Feb 13, 2026	52.71	53.72	51.83	53.50	53.50	1.44%	172,210
Feb 12, 2026	55.09	55.25	52.62	52.74	52.74	-4.27%	390,873
Feb 11, 2026	55.10	55.10	53.75	55.09	55.09	3.43%	288,213
Feb 10, 2026	53.74	53.74	52.86	53.26	53.26	-1.31%	160,845
Feb 9, 2026	52.38	54.00	52.38	53.97	53.97	4.27%	270,519
Feb 6, 2026	51.01	51.87	50.96	51.76	51.76	3.48%	265,662
Feb 5, 2026	51.05	51.84	49.93	50.02	50.02	-5.05%	459,400
Feb 4, 2026	55.40	55.66	51.51	52.68	52.68	-4.06%	717,743
Feb 3, 2026	54.02	54.96	53.46	54.91	54.91	6.50%	543,974
Feb 2, 2026	50.50	51.82	50.50	51.56	51.56	1.00%	380,461
Jan 30, 2026	53.15	53.28	50.26	51.05	51.05	-8.95%	947,538
Jan 29, 2026	60.01	60.08	54.28	56.07	56.07	1.83%	1,544,137
Jan 28, 2026	55.01	55.37	54.12	55.06	55.06	1.42%	680,075
Jan 27, 2026	53.18	54.31	52.92	54.29	54.29	2.11%	682,404
Jan 26, 2026	54.46	54.68	53.13	53.17	53.17	1.98%	1,377,337
Jan 23, 2026	51.12	52.27	50.74	52.14	52.14	3.93%	625,624
Jan 22, 2026	51.02	51.03	49.88	50.17	50.17	-1.80%	443,321
Jan 21, 2026	51.45	51.97	50.75	51.09	51.09	1.87%	673,188
Jan 20, 2026	49.66	50.24	49.23	50.15	50.15	1.64%	442,039
Jan 16, 2026	49.24	49.36	48.40	49.34	49.34	-1.28%	301,863
Jan 15, 2026	49.82	50.35	49.52	49.98	49.98	-0.22%	512,373
Jan 14, 2026	49.59	50.15	49.29	50.09	50.09	2.56%	722,194
Jan 13, 2026	49.32	49.46	48.68	48.84	48.84	-	429,753
Jan 12, 2026	48.14	48.99	48.14	48.84	48.84	2.73%	629,458
Jan 9, 2026	46.92	47.62	46.78	47.54	47.54	2.06%	185,809
Jan 8, 2026	46.14	46.58	45.56	46.58	46.58	-0.64%	223,225
Jan 7, 2026	47.33	47.43	46.20	46.88	46.88	-2.33%	277,650
Jan 6, 2026	47.57	48.26	47.32	48.00	48.00	2.61%	441,156
Jan 5, 2026	46.05	46.98	45.98	46.78	46.78	4.09%	266,526
Jan 2, 2026	45.24	45.39	44.36	44.94	44.94	1.42%	175,576
Dec 31, 2025	44.47	44.63	44.20	44.31	44.31	-0.89%	113,627
Dec 30, 2025	45.03	45.13	44.54	44.71	44.71	1.09%	183,267
Dec 29, 2025	45.01	45.09	43.75	44.23	44.20	-3.60%	295,041
Dec 26, 2025	45.57	46.11	45.37	45.88	45.85	2.43%	250,981
Dec 24, 2025	44.94	44.94	44.22	44.79	44.76	-0.33%	127,719
Dec 23, 2025	44.63	45.04	44.31	44.94	44.91	1.42%	190,613
Dec 22, 2025	43.68	44.32	43.55	44.31	44.28	3.00%	114,231
Dec 19, 2025	42.81	43.51	42.79	43.02	42.99	1.13%	124,291
Dec 18, 2025	42.42	42.71	42.11	42.54	42.51	0.61%	84,536
Dec 17, 2025	42.62	42.71	42.11	42.28	42.25	0.79%	61,847
Dec 16, 2025	42.29	42.34	41.77	41.95	41.92	-2.17%	99,738
Dec 15, 2025	43.25	43.25	42.70	42.88	42.26	0.73%	127,602
Dec 12, 2025	43.61	43.76	42.17	42.57	41.95	-1.73%	123,327
Dec 11, 2025	42.47	43.53	42.40	43.32	42.69	2.26%	153,659
Dec 10, 2025	41.87	42.48	41.69	42.36	41.75	1.98%	72,015
Dec 9, 2025	40.86	41.66	40.82	41.54	40.94	0.31%	114,767
Dec 8, 2025	42.05	42.06	41.35	41.41	40.81	-1.28%	187,235
Dec 5, 2025	42.56	42.61	41.91	41.95	41.34	0.29%	60,565
Dec 4, 2025	41.68	41.93	41.43	41.83	41.22	0.19%	71,359
Dec 3, 2025	41.22	41.80	41.16	41.75	41.15	3.54%	73,094