Global Metals & Mining Producers MSCI ETF (NY: PICK )

42.98 USD +0.03 (+0.08%)
Official Closing Price Updated: 6:30 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.87 29.99 29.71 29.98 127,906 +0.28(+0.94%)
Jan 30, 2019 29.38 29.86 29.19 29.70 93,208 +0.97(+3.38%)
Jan 29, 2019 28.70 28.87 28.65 28.73 83,123 +0.39(+1.36%)
Jan 28, 2019 28.54 28.81 28.26 28.34 466,894 -0.58(-1.99%)
Jan 25, 2019 28.71 29.11 28.67 28.92 287,600 +0.56(+1.97%)
Jan 24, 2019 28.12 28.39 28.12 28.36 104,260 +0.06(+0.21%)
Jan 23, 2019 28.30 28.39 28.09 28.30 227,367 +0.11(+0.39%)
Jan 22, 2019 28.50 28.50 28.12 28.19 102,021 -0.76(-2.63%)
Jan 18, 2019 28.81 29.10 28.79 28.95 152,000 +0.29(+1.01%)
Jan 17, 2019 28.17 28.88 28.15 28.66 99,904 +0.26(+0.92%)
Jan 16, 2019 28.20 28.46 28.20 28.40 693,786 +0.15(+0.53%)
Jan 15, 2019 28.35 28.44 28.11 28.25 153,490 +0.06(+0.21%)
Jan 14, 2019 28.16 28.35 27.96 28.19 72,360 -0.15(-0.53%)
Jan 11, 2019 28.34 28.46 28.18 28.34 17,500 -0.10(-0.35%)
Jan 10, 2019 28.32 28.52 28.10 28.44 42,068 -0.06(-0.21%)
Jan 09, 2019 28.29 28.61 28.29 28.50 109,102 +0.49(+1.75%)
Jan 08, 2019 27.68 28.01 27.68 28.01 102,737 +0.22(+0.79%)
Jan 07, 2019 27.58 28.00 27.58 27.79 289,925 +0.31(+1.13%)
Jan 04, 2019 26.78 27.61 26.62 27.48 479,400 +1.37(+5.25%)
Jan 03, 2019 26.67 26.80 26.11 26.11 83,524 -0.69(-2.57%)
Jan 02, 2019 26.35 26.85 26.02 26.80 84,819 -0.18(-0.67%)
Dec 31, 2018 26.87 27.10 26.81 26.98 197,900 -0.04(-0.15%)
Dec 28, 2018 27.07 27.29 26.86 27.02 232,700 +0.13(+0.48%)
Dec 27, 2018 26.56 26.89 26.35 26.89 275,492 -0.08(-0.30%)
Dec 26, 2018 26.28 26.97 26.00 26.97 112,022 +0.71(+2.70%)
Dec 24, 2018 26.34 26.64 26.22 26.26 156,300 -0.18(-0.68%)
Dec 21, 2018 26.72 26.96 26.39 26.44 433,000 -0.22(-0.83%)
Dec 20, 2018 26.96 27.11 26.49 26.66 166,950 -0.15(-0.56%)
Dec 19, 2018 27.47 27.79 26.76 26.81 88,797 -0.48(-1.76%)
Dec 18, 2018 27.50 27.59 27.21 27.29 155,821 -0.66(-2.36%)
Dec 17, 2018 28.06 28.35 27.84 27.95 105,397 +0.11(+0.40%)
Dec 14, 2018 27.75 28.08 27.75 27.84 240,200 -0.50(-1.76%)
Dec 13, 2018 28.43 28.56 28.28 28.34 158,566 +0.15(+0.53%)
Dec 12, 2018 28.06 28.47 27.95 28.19 119,391 +0.55(+1.99%)
Dec 11, 2018 27.73 27.97 27.50 27.64 226,657 +0.41(+1.51%)
Dec 10, 2018 27.50 27.63 27.08 27.23 821,759 -0.51(-1.84%)
Dec 07, 2018 28.12 28.47 27.66 27.74 343,200 -0.26(-0.93%)
Dec 06, 2018 27.90 28.01 27.42 28.00 156,933 -0.65(-2.27%)
Dec 04, 2018 29.40 29.40 28.60 28.65 598,000 -0.72(-2.45%)
Dec 03, 2018 29.50 29.66 29.22 29.37 296,974 +0.97(+3.42%)
Nov 30, 2018 28.10 28.40 28.10 28.40 134,300 -0.03(-0.11%)
Nov 29, 2018 28.46 28.62 28.31 28.43 165,686 -0.05(-0.18%)
Nov 28, 2018 27.78 28.50 27.56 28.48 249,468 +0.86(+3.11%)
Nov 27, 2018 27.63 27.90 27.45 27.62 254,751 -0.34(-1.22%)
Nov 26, 2018 27.94 28.17 27.73 27.96 85,159 -0.20(-0.71%)
Nov 23, 2018 28.34 28.37 28.03 28.16 103,500 -1.00(-3.43%)
Nov 21, 2018 29.16 29.16 29.16 0 +0.46(+1.60%)
Nov 20, 2018 29.11 29.18 28.63 28.70 159,273 -0.91(-3.07%)
Nov 19, 2018 29.54 29.86 29.54 29.61 201,563 -0.33(-1.10%)
Nov 16, 2018 29.65 30.02 29.63 29.94 148,500 +0.29(+0.98%)
Nov 15, 2018 29.11 29.83 29.11 29.65 398,641 +0.39(+1.33%)
Nov 14, 2018 29.24 29.48 28.98 29.26 126,765 -0.26(-0.88%)
Nov 13, 2018 29.43 29.72 29.22 29.52 200,361 +0.01(+0.03%)
Nov 12, 2018 30.00 30.00 29.48 29.51 56,238 -0.48(-1.60%)
Nov 09, 2018 30.13 30.37 29.79 29.99 106,200 -0.84(-2.72%)
Nov 08, 2018 31.03 31.25 30.73 30.83 91,582 -0.41(-1.31%)
Nov 07, 2018 31.02 31.25 30.96 31.24 112,612 +0.35(+1.13%)
Nov 06, 2018 30.90 30.90 30.60 30.89 515,685 +0.09(+0.29%)
Nov 05, 2018 30.73 30.99 30.65 30.80 146,345 +0.15(+0.49%)
Nov 02, 2018 30.74 31.10 30.40 30.65 259,700 +0.17(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.