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

42.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 44.82 45.35 44.80 45.17 125,060 -0.04(-0.08%)
Jun 29, 2021 44.90 45.36 44.81 45.20 314,334 +0.21(+0.47%)
Jun 28, 2021 45.68 45.68 44.81 44.99 485,833 -0.53(-1.16%)
Jun 25, 2021 45.83 45.90 45.37 45.52 349,289 +0.30(+0.67%)
Jun 24, 2021 45.00 45.30 44.71 45.22 167,854 +0.83(+1.88%)
Jun 23, 2021 44.68 44.97 44.32 44.38 342,746 +0.41(+0.93%)
Jun 22, 2021 43.74 44.05 43.37 43.97 358,711 +0.40(+0.92%)
Jun 21, 2021 42.83 43.70 42.83 43.57 392,848 +0.83(+1.94%)
Jun 18, 2021 42.92 43.26 42.69 42.74 370,769 -0.59(-1.36%)
Jun 17, 2021 44.42 44.55 43.03 43.33 654,387 -1.67(-3.71%)
Jun 16, 2021 45.43 45.74 44.81 45.00 334,293 -0.98(-2.13%)
Jun 15, 2021 45.94 46.31 45.44 45.98 451,295 -0.76(-1.63%)
Jun 14, 2021 47.05 47.28 46.68 46.74 280,713 -0.44(-0.93%)
Jun 11, 2021 47.12 47.50 46.94 47.18 529,180 +0.61(+1.31%)
Jun 10, 2021 46.76 47.10 46.57 46.57 744,275 -0.95(-2.00%)
Jun 09, 2021 47.64 47.75 47.30 47.52 275,199 -0.28(-0.59%)
Jun 08, 2021 47.84 48.00 47.29 47.80 306,472 +0.00(+0.00%)
Jun 07, 2021 48.29 48.29 47.54 47.80 228,498 -0.50(-1.04%)
Jun 04, 2021 48.62 48.81 48.24 48.30 222,253 +0.35(+0.73%)
Jun 03, 2021 48.38 48.38 47.55 47.95 209,327 -0.79(-1.62%)
Jun 02, 2021 48.82 49.06 48.44 48.74 307,205 -0.07(-0.14%)
Jun 01, 2021 48.79 48.99 48.51 48.81 361,767 +1.26(+2.65%)
May 28, 2021 47.54 47.69 47.12 47.55 153,254 +0.24(+0.51%)
May 27, 2021 47.14 47.47 46.91 47.31 387,196 +1.19(+2.58%)
May 26, 2021 45.95 46.23 45.50 46.12 306,694 +0.24(+0.52%)
May 25, 2021 46.71 46.73 45.81 45.88 512,295 -0.88(-1.89%)
May 24, 2021 46.54 46.85 46.10 46.76 173,727 +0.12(+0.27%)
May 21, 2021 47.14 47.37 46.27 46.64 220,680 -0.33(-0.70%)
May 20, 2021 46.95 47.07 46.63 46.97 489,275 -0.25(-0.53%)
May 19, 2021 47.70 47.70 46.58 47.22 627,751 -1.61(-3.30%)
May 18, 2021 49.38 49.65 48.77 48.83 676,582 +0.23(+0.47%)
May 17, 2021 48.12 48.67 47.91 48.60 563,169 +0.34(+0.70%)
May 14, 2021 48.32 48.40 47.85 48.26 506,625 -0.08(-0.17%)
May 13, 2021 48.63 49.08 47.80 48.34 424,515 -0.95(-1.93%)
May 12, 2021 50.52 50.57 49.06 49.29 1,132,060 -1.69(-3.32%)
May 11, 2021 49.92 51.12 49.54 50.98 550,838 +0.15(+0.30%)
May 10, 2021 52.00 52.39 50.81 50.83 1,271,570 +0.35(+0.69%)
May 07, 2021 49.95 50.50 49.35 50.48 903,179 +1.41(+2.87%)
May 06, 2021 48.84 49.11 48.23 49.07 715,004 +1.01(+2.09%)
May 05, 2021 47.94 48.28 47.11 48.06 468,452 +1.34(+2.88%)
May 04, 2021 46.31 46.72 46.03 46.72 320,859 +0.22(+0.47%)
May 03, 2021 46.03 46.76 46.01 46.50 281,176 +0.69(+1.51%)
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%)
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.