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

41.41 USD +0.79 (+1.95%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.60 46.72 45.65 45.81 222,300 -1.14(-2.43%)
Apr 29, 2021 47.56 47.60 46.50 46.95 450,344 -0.24(-0.51%)
Apr 28, 2021 46.61 47.35 46.52 47.19 455,042 +0.40(+0.85%)
Apr 27, 2021 46.76 46.99 46.51 46.79 512,975 -0.23(-0.49%)
Apr 26, 2021 46.36 47.10 46.24 47.02 1,340,967 +1.15(+2.51%)
Apr 23, 2021 45.40 45.98 45.11 45.87 789,600 +0.93(+2.07%)
Apr 22, 2021 45.48 45.48 44.72 44.94 226,148 -0.56(-1.23%)
Apr 21, 2021 44.61 45.50 44.23 45.50 234,020 +0.72(+1.61%)
Apr 20, 2021 45.73 45.73 44.59 44.78 260,734 -1.08(-2.35%)
Apr 19, 2021 46.00 46.25 45.60 45.86 420,239 +0.08(+0.17%)
Apr 16, 2021 45.45 45.81 45.17 45.78 453,400 +0.32(+0.70%)
Apr 15, 2021 45.09 45.50 44.86 45.46 241,976 +0.95(+2.13%)
Apr 14, 2021 43.60 44.75 43.58 44.51 187,741 +1.26(+2.91%)
Apr 13, 2021 42.98 43.30 42.85 43.25 125,873 +0.26(+0.60%)
Apr 12, 2021 43.44 43.44 42.80 42.99 130,813 -0.45(-1.04%)
Apr 09, 2021 43.57 43.57 43.24 43.44 141,400 -0.45(-1.03%)
Apr 08, 2021 43.80 43.94 43.42 43.89 169,115 +0.59(+1.36%)
Apr 07, 2021 43.18 43.67 43.03 43.30 112,468 +0.04(+0.09%)
Apr 06, 2021 43.12 43.53 43.03 43.26 383,437 -0.31(-0.71%)
Apr 05, 2021 42.91 43.75 42.86 43.57 255,618 +1.02(+2.40%)
Apr 01, 2021 42.50 42.55 41.97 42.55 316,000 +0.42(+1.00%)
Mar 31, 2021 42.09 42.23 41.81 42.13 226,266 +0.41(+0.98%)
Mar 30, 2021 41.34 41.83 41.21 41.72 226,304 +0.14(+0.34%)
Mar 29, 2021 41.44 41.87 41.43 41.58 196,235 -0.26(-0.62%)
Mar 26, 2021 40.95 41.84 40.59 41.84 215,500 +1.86(+4.65%)
Mar 25, 2021 39.71 40.03 39.08 39.98 185,981 +0.10(+0.25%)
Mar 24, 2021 39.85 40.51 39.70 39.88 431,319 +0.14(+0.35%)
Mar 23, 2021 40.83 40.83 39.68 39.74 1,087,727 -1.43(-3.47%)
Mar 22, 2021 41.42 41.49 40.96 41.17 1,753,467 -0.52(-1.25%)
Mar 19, 2021 41.76 41.83 41.13 41.69 333,200 -0.19(-0.45%)
Mar 18, 2021 42.42 42.59 41.60 41.88 2,622,810 -0.54(-1.27%)
Mar 17, 2021 41.99 42.52 41.60 42.42 260,174 +0.02(+0.05%)
Mar 16, 2021 43.17 43.17 42.30 42.40 492,374 -0.66(-1.53%)
Mar 15, 2021 43.15 43.40 42.39 43.06 285,884 -0.50(-1.15%)
Mar 12, 2021 43.35 43.56 42.84 43.56 447,900 +0.07(+0.16%)
Mar 11, 2021 42.98 43.50 42.75 43.49 363,115 +1.18(+2.79%)
Mar 10, 2021 42.15 42.34 41.70 42.31 292,172 -0.38(-0.89%)
Mar 09, 2021 42.49 42.88 41.73 42.69 482,059 -0.07(-0.16%)
Mar 08, 2021 42.24 43.09 42.14 42.76 489,186 +0.18(+0.42%)
Mar 05, 2021 42.45 42.61 41.37 42.58 430,500 +0.92(+2.21%)
Mar 04, 2021 43.10 43.14 41.44 41.66 862,978 -1.84(-4.23%)
Mar 03, 2021 43.49 43.88 43.02 43.50 827,287 +0.06(+0.14%)
Mar 02, 2021 43.10 43.59 42.80 43.44 582,989 +0.47(+1.09%)
Mar 01, 2021 42.61 43.02 42.07 42.97 462,566 +1.43(+3.44%)
Feb 26, 2021 42.70 42.70 41.45 41.54 580,200 -1.30(-3.03%)
Feb 25, 2021 44.50 44.59 42.56 42.84 780,929 -1.48(-3.34%)
Feb 24, 2021 43.95 44.37 43.16 44.32 1,444,994 +0.63(+1.44%)
Feb 23, 2021 43.48 43.76 42.31 43.69 746,163 +0.11(+0.25%)
Feb 22, 2021 43.14 43.94 42.84 43.58 1,217,075 +0.69(+1.61%)
Feb 19, 2021 42.51 42.99 42.32 42.89 610,900 +1.03(+2.46%)
Feb 18, 2021 41.98 42.06 41.42 41.86 367,784 -0.02(-0.05%)
Feb 17, 2021 42.33 42.36 41.55 41.88 696,389 +0.24(+0.58%)
Feb 16, 2021 41.39 41.73 41.19 41.64 593,451 +1.67(+4.18%)
Feb 12, 2021 39.60 40.05 39.38 39.97 289,100 +0.29(+0.73%)
Feb 11, 2021 39.84 39.86 39.50 39.68 194,076 -0.03(-0.08%)
Feb 10, 2021 40.10 40.38 39.36 39.71 263,701 +0.19(+0.48%)
Feb 09, 2021 39.38 39.56 39.04 39.52 201,348 +0.13(+0.33%)
Feb 08, 2021 39.19 39.48 39.09 39.39 358,034 +1.00(+2.60%)
Feb 05, 2021 38.11 38.41 37.85 38.39 200,700 +0.69(+1.83%)
Feb 04, 2021 37.72 37.78 37.43 37.70 196,554 +0.07(+0.19%)
Feb 03, 2021 37.55 37.67 37.34 37.63 112,915 +0.19(+0.51%)
Feb 02, 2021 37.66 37.78 37.11 37.44 876,809 -0.15(-0.40%)
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.