iShares MSCI Global Metals & Mining Producers ETF (PICK)
BATS: PICK · Real-Time Price · USD
49.16
+0.07 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
PICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.60 | 49.79 | 49.09 | 49.16 | 49.16 | 0.14% | 450,808 |
| Dec 4, 2025 | 48.82 | 49.12 | 48.65 | 49.09 | 49.09 | 0.08% | 878,762 |
| Dec 3, 2025 | 48.10 | 49.10 | 48.10 | 49.05 | 49.05 | 2.59% | 76,960 |
| Dec 2, 2025 | 47.82 | 47.82 | 47.28 | 47.81 | 47.81 | 0.10% | 13,248 |
| Dec 1, 2025 | 47.90 | 48.08 | 47.68 | 47.76 | 47.76 | 0.76% | 392,400 |
| Nov 28, 2025 | 47.32 | 47.52 | 47.21 | 47.40 | 47.40 | 0.94% | 67,194 |
| Nov 26, 2025 | 46.32 | 47.20 | 46.32 | 46.96 | 46.96 | 1.88% | 18,065 |
| Nov 25, 2025 | 45.97 | 46.23 | 45.70 | 46.10 | 46.10 | 1.02% | 148,272 |
| Nov 24, 2025 | 45.00 | 45.65 | 44.90 | 45.63 | 45.63 | 1.60% | 19,417 |
| Nov 21, 2025 | 44.25 | 45.05 | 44.06 | 44.91 | 44.91 | 0.76% | 471,228 |
| Nov 20, 2025 | 45.85 | 46.10 | 44.49 | 44.57 | 44.57 | -1.87% | 37,645 |
| Nov 19, 2025 | 45.49 | 45.88 | 45.22 | 45.42 | 45.42 | 0.44% | 342,228 |
| Nov 18, 2025 | 45.39 | 45.52 | 44.79 | 45.22 | 45.22 | -0.62% | 593,993 |
| Nov 17, 2025 | 45.78 | 46.19 | 45.42 | 45.50 | 45.50 | -1.49% | 280,680 |
| Nov 14, 2025 | 45.67 | 46.43 | 45.45 | 46.19 | 46.19 | -0.28% | 215,530 |
| Nov 13, 2025 | 47.16 | 47.24 | 46.10 | 46.32 | 46.32 | -1.34% | 643,514 |
| Nov 12, 2025 | 46.68 | 47.12 | 46.63 | 46.95 | 46.95 | 1.65% | 288,760 |
| Nov 11, 2025 | 46.25 | 46.39 | 45.99 | 46.19 | 46.19 | 0.02% | 265,939 |
| Nov 10, 2025 | 45.91 | 46.28 | 45.85 | 46.18 | 46.18 | 1.76% | 332,153 |
| Nov 7, 2025 | 45.01 | 45.38 | 44.88 | 45.38 | 45.38 | 0.31% | 553,854 |
| Nov 6, 2025 | 45.47 | 45.60 | 45.05 | 45.24 | 45.24 | - | 175,992 |
| Nov 5, 2025 | 44.93 | 45.30 | 44.60 | 45.24 | 45.24 | 1.41% | 196,216 |
| Nov 4, 2025 | 44.85 | 44.94 | 44.37 | 44.61 | 44.61 | -2.68% | 1,017,373 |
| Nov 3, 2025 | 46.34 | 46.35 | 45.40 | 45.84 | 45.84 | -1.57% | 384,482 |
| Oct 31, 2025 | 46.51 | 46.57 | 46.15 | 46.57 | 46.57 | -0.06% | 285,085 |
| Oct 30, 2025 | 46.74 | 46.84 | 46.26 | 46.60 | 46.60 | -1.04% | 134,797 |
| Oct 29, 2025 | 47.13 | 47.57 | 46.86 | 47.09 | 47.09 | 1.36% | 430,812 |
| Oct 28, 2025 | 46.06 | 46.74 | 45.90 | 46.46 | 46.46 | 0.74% | 429,301 |
| Oct 27, 2025 | 46.56 | 46.56 | 45.92 | 46.12 | 46.12 | 0.28% | 262,594 |
| Oct 24, 2025 | 46.09 | 46.13 | 45.80 | 45.99 | 45.99 | 0.61% | 138,245 |
| Oct 23, 2025 | 45.82 | 46.00 | 45.56 | 45.71 | 45.71 | 1.33% | 266,671 |
| Oct 22, 2025 | 45.05 | 45.44 | 44.71 | 45.11 | 45.11 | -0.24% | 250,310 |
| Oct 21, 2025 | 45.88 | 45.88 | 44.94 | 45.22 | 45.22 | -2.37% | 479,082 |
| Oct 20, 2025 | 45.98 | 46.40 | 45.84 | 46.32 | 46.32 | 1.85% | 342,416 |
| Oct 17, 2025 | 45.88 | 45.88 | 45.17 | 45.48 | 45.48 | -1.22% | 275,622 |
| Oct 16, 2025 | 46.59 | 46.59 | 45.85 | 46.04 | 46.04 | -0.73% | 172,558 |
| Oct 15, 2025 | 46.51 | 46.56 | 45.90 | 46.38 | 46.38 | 0.65% | 124,041 |
| Oct 14, 2025 | 45.58 | 46.35 | 45.11 | 46.08 | 46.08 | -0.30% | 431,216 |
| Oct 13, 2025 | 46.03 | 46.36 | 45.47 | 46.22 | 46.22 | 4.33% | 285,347 |
| Oct 10, 2025 | 45.98 | 46.00 | 44.28 | 44.30 | 44.30 | -3.97% | 495,506 |
| Oct 9, 2025 | 47.05 | 47.14 | 45.93 | 46.13 | 46.13 | -0.15% | 304,645 |
| Oct 8, 2025 | 45.79 | 46.28 | 45.79 | 46.20 | 46.20 | 2.53% | 376,181 |
| Oct 7, 2025 | 45.50 | 45.66 | 45.05 | 45.06 | 45.06 | -0.92% | 354,518 |
| Oct 6, 2025 | 45.78 | 45.78 | 45.37 | 45.48 | 45.48 | 0.09% | 298,267 |
| Oct 3, 2025 | 45.51 | 45.83 | 45.30 | 45.44 | 45.44 | 0.93% | 402,051 |
| Oct 2, 2025 | 45.31 | 45.31 | 44.45 | 45.02 | 45.02 | 0.22% | 227,120 |
| Oct 1, 2025 | 44.70 | 45.23 | 44.70 | 44.92 | 44.92 | 0.94% | 721,537 |
| Sep 30, 2025 | 44.63 | 44.63 | 44.22 | 44.50 | 44.50 | -0.04% | 488,399 |
| Sep 29, 2025 | 44.03 | 44.63 | 44.03 | 44.52 | 44.52 | 1.92% | 142,988 |
| Sep 26, 2025 | 43.41 | 43.77 | 43.41 | 43.68 | 43.68 | 0.39% | 175,083 |
| Sep 25, 2025 | 43.50 | 43.61 | 43.16 | 43.51 | 43.51 | 1.01% | 174,617 |
| Sep 24, 2025 | 43.00 | 43.49 | 43.00 | 43.07 | 43.07 | 0.10% | 176,781 |
| Sep 23, 2025 | 43.25 | 43.37 | 42.92 | 43.03 | 43.03 | 0.09% | 110,045 |
| Sep 22, 2025 | 42.87 | 43.04 | 42.57 | 42.99 | 42.99 | 1.01% | 99,046 |
| Sep 19, 2025 | 42.47 | 42.69 | 42.33 | 42.56 | 42.56 | 0.61% | 214,259 |
| Sep 18, 2025 | 42.45 | 42.50 | 42.11 | 42.30 | 42.30 | -0.59% | 105,395 |
| Sep 17, 2025 | 42.68 | 43.12 | 42.25 | 42.55 | 42.55 | -0.82% | 202,312 |
| Sep 16, 2025 | 43.04 | 43.22 | 42.82 | 42.90 | 42.90 | -0.28% | 88,700 |
| Sep 15, 2025 | 42.53 | 43.06 | 42.41 | 43.02 | 43.02 | 1.56% | 797,957 |
| Sep 12, 2025 | 42.49 | 42.52 | 42.16 | 42.36 | 42.36 | -0.02% | 136,629 |
| Sep 11, 2025 | 41.81 | 42.39 | 41.81 | 42.37 | 42.37 | 1.68% | 88,743 |
| Sep 10, 2025 | 41.44 | 41.88 | 41.44 | 41.67 | 41.67 | 0.31% | 176,325 |
| Sep 9, 2025 | 42.23 | 42.27 | 41.53 | 41.54 | 41.54 | -0.91% | 123,541 |
| Sep 8, 2025 | 41.89 | 41.97 | 41.64 | 41.92 | 41.92 | 0.26% | 106,525 |
| Sep 5, 2025 | 41.60 | 42.13 | 41.43 | 41.81 | 41.81 | 1.36% | 552,694 |
| Sep 4, 2025 | 41.37 | 41.37 | 40.89 | 41.25 | 41.25 | -0.17% | 74,760 |
| Sep 3, 2025 | 41.12 | 41.38 | 41.12 | 41.32 | 41.32 | 1.25% | 198,014 |
| Sep 2, 2025 | 40.40 | 40.86 | 40.35 | 40.81 | 40.81 | -0.46% | 97,443 |
| Aug 29, 2025 | 41.05 | 41.14 | 40.92 | 41.00 | 41.00 | -0.07% | 213,115 |
| Aug 28, 2025 | 40.93 | 41.04 | 40.88 | 41.03 | 41.03 | 0.54% | 114,984 |
| Aug 27, 2025 | 40.74 | 40.87 | 40.53 | 40.81 | 40.81 | -0.20% | 189,180 |
| Aug 26, 2025 | 40.75 | 40.99 | 40.74 | 40.89 | 40.89 | -0.29% | 45,556 |
| Aug 25, 2025 | 41.26 | 41.26 | 40.92 | 41.01 | 41.01 | -0.10% | 122,842 |
| Aug 22, 2025 | 40.09 | 41.18 | 40.03 | 41.05 | 41.05 | 2.29% | 390,026 |
| Aug 21, 2025 | 39.69 | 40.13 | 39.69 | 40.13 | 40.13 | 0.97% | 190,241 |
| Aug 20, 2025 | 39.93 | 39.93 | 39.61 | 39.75 | 39.75 | -0.51% | 562,072 |
| Aug 19, 2025 | 40.16 | 40.27 | 39.79 | 39.95 | 39.95 | - | 268,252 |
| Aug 18, 2025 | 40.28 | 40.28 | 39.93 | 39.95 | 39.95 | -0.70% | 159,053 |
| Aug 15, 2025 | 40.67 | 40.71 | 40.21 | 40.23 | 40.23 | 0.12% | 333,867 |
| Aug 14, 2025 | 40.23 | 40.23 | 39.91 | 40.18 | 40.18 | -1.59% | 106,357 |
| Aug 13, 2025 | 40.53 | 40.84 | 40.53 | 40.83 | 40.83 | 0.91% | 74,905 |
| Aug 12, 2025 | 40.02 | 40.47 | 39.92 | 40.46 | 40.46 | 1.86% | 397,930 |
| Aug 11, 2025 | 39.95 | 39.95 | 39.55 | 39.72 | 39.72 | -0.05% | 420,319 |
| Aug 8, 2025 | 39.53 | 39.89 | 39.44 | 39.74 | 39.74 | 1.51% | 373,714 |
| Aug 7, 2025 | 39.32 | 39.37 | 38.84 | 39.15 | 39.15 | 1.32% | 259,441 |
| Aug 6, 2025 | 38.86 | 38.92 | 38.63 | 38.64 | 38.64 | 0.05% | 66,773 |
| Aug 5, 2025 | 38.57 | 38.72 | 38.42 | 38.62 | 38.62 | 0.34% | 448,472 |
| Aug 4, 2025 | 38.39 | 38.53 | 38.39 | 38.49 | 38.49 | 0.86% | 371,000 |
| Aug 1, 2025 | 38.05 | 38.27 | 37.93 | 38.16 | 38.16 | -0.57% | 326,713 |
| Jul 31, 2025 | 38.09 | 38.42 | 37.89 | 38.38 | 38.38 | -0.52% | 600,768 |
| Jul 30, 2025 | 39.11 | 39.38 | 38.42 | 38.58 | 38.58 | -2.28% | 1,080,127 |
| Jul 29, 2025 | 39.53 | 39.59 | 39.24 | 39.48 | 39.48 | -0.40% | 137,394 |
| Jul 28, 2025 | 39.87 | 39.87 | 39.39 | 39.64 | 39.64 | -1.74% | 185,280 |
| Jul 25, 2025 | 40.47 | 40.47 | 40.14 | 40.34 | 40.34 | -0.98% | 491,838 |
| Jul 24, 2025 | 41.21 | 41.21 | 40.73 | 40.74 | 40.74 | -1.62% | 248,438 |
| Jul 23, 2025 | 41.31 | 41.51 | 41.26 | 41.41 | 41.41 | 0.61% | 293,007 |
| Jul 22, 2025 | 40.89 | 41.20 | 40.63 | 41.16 | 41.16 | 2.29% | 400,719 |
| Jul 21, 2025 | 39.96 | 40.52 | 39.93 | 40.24 | 40.24 | 2.65% | 498,450 |
| Jul 18, 2025 | 39.34 | 39.36 | 39.13 | 39.20 | 39.20 | 0.23% | 338,224 |
| Jul 17, 2025 | 38.67 | 39.14 | 38.67 | 39.11 | 39.11 | 0.59% | 53,020 |