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

43.56 USD +0.46 (+1.07%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.72 26.72 26.19 26.39 265,200 -0.44(-1.64%)
Jul 30, 2020 26.73 26.83 26.29 26.83 321,534 -0.48(-1.76%)
Jul 29, 2020 27.25 27.37 27.03 27.31 39,184 +0.27(+1.00%)
Jul 28, 2020 27.28 27.28 27.00 27.04 111,147 -0.31(-1.13%)
Jul 27, 2020 26.97 27.42 26.84 27.35 400,657 +0.78(+2.94%)
Jul 24, 2020 26.32 26.58 26.29 26.57 44,500 +0.06(+0.21%)
Jul 23, 2020 26.67 26.85 26.45 26.51 38,926 -0.24(-0.88%)
Jul 22, 2020 26.63 26.75 26.50 26.75 92,821 +0.14(+0.55%)
Jul 21, 2020 26.78 26.79 26.58 26.61 100,364 -0.12(-0.47%)
Jul 20, 2020 26.67 26.80 26.52 26.73 96,897 +0.17(+0.64%)
Jul 17, 2020 26.39 26.64 26.39 26.56 43,600 +0.23(+0.87%)
Jul 16, 2020 26.24 26.50 26.24 26.33 96,905 -0.23(-0.87%)
Jul 15, 2020 26.64 26.66 26.30 26.56 75,822 +0.38(+1.45%)
Jul 14, 2020 25.56 26.27 25.56 26.18 51,031 +0.59(+2.31%)
Jul 13, 2020 25.99 26.20 25.51 25.59 60,681 +0.00(+0.00%)
Jul 10, 2020 25.43 25.59 25.28 25.59 34,900 +0.31(+1.23%)
Jul 09, 2020 25.39 25.61 25.10 25.28 60,835 -0.14(-0.55%)
Jul 08, 2020 25.24 25.46 25.23 25.42 81,054 +0.53(+2.13%)
Jul 07, 2020 25.09 25.21 24.89 24.89 37,280 -0.20(-0.80%)
Jul 06, 2020 25.11 25.13 24.89 25.09 57,734 +0.36(+1.46%)
Jul 02, 2020 24.76 25.05 24.69 24.73 36,500 +0.36(+1.48%)
Jul 01, 2020 24.51 24.51 24.20 24.37 45,207 -0.16(-0.65%)
Jun 30, 2020 24.22 24.53 24.22 24.53 22,449 +0.28(+1.15%)
Jun 29, 2020 24.15 24.27 24.03 24.25 18,390 +0.20(+0.83%)
Jun 26, 2020 24.60 24.60 24.00 24.05 76,200 -0.46(-1.88%)
Jun 25, 2020 24.10 24.52 24.04 24.51 83,245 +0.36(+1.49%)
Jun 24, 2020 24.73 24.73 24.11 24.15 66,857 -0.81(-3.25%)
Jun 23, 2020 25.09 25.17 24.89 24.96 32,132 +0.41(+1.67%)
Jun 22, 2020 24.25 24.62 24.23 24.55 70,817 +0.50(+2.08%)
Jun 19, 2020 24.71 24.71 24.03 24.05 48,800 -0.34(-1.39%)
Jun 18, 2020 24.24 24.43 24.11 24.39 44,157 -0.44(-1.77%)
Jun 17, 2020 24.93 24.96 24.70 24.83 63,056 -0.05(-0.20%)
Jun 16, 2020 25.27 25.29 24.47 24.88 79,816 +0.38(+1.55%)
Jun 15, 2020 23.63 24.58 23.61 24.50 277,572 -0.41(-1.65%)
Jun 12, 2020 24.99 25.20 24.54 24.91 61,300 +0.65(+2.68%)
Jun 11, 2020 25.27 25.27 24.24 24.26 98,570 -1.89(-7.23%)
Jun 10, 2020 26.41 26.41 25.92 26.15 89,864 -0.05(-0.19%)
Jun 09, 2020 25.88 26.25 25.85 26.20 56,245 -0.32(-1.21%)
Jun 08, 2020 26.40 26.59 26.15 26.52 62,679 +0.52(+2.02%)
Jun 05, 2020 25.99 26.36 25.86 26.00 59,300 +0.77(+3.03%)
Jun 04, 2020 25.22 25.34 24.91 25.23 45,549 -0.18(-0.71%)
Jun 03, 2020 25.22 25.52 25.20 25.41 80,149 +0.57(+2.29%)
Jun 02, 2020 24.62 24.88 24.49 24.84 52,588 +0.63(+2.60%)
Jun 01, 2020 23.79 24.25 23.73 24.21 60,828 +0.66(+2.80%)
May 29, 2020 23.38 23.55 23.13 23.55 31,700 +0.05(+0.21%)
May 28, 2020 23.77 23.79 23.48 23.50 37,079 +0.12(+0.51%)
May 27, 2020 23.39 23.45 23.05 23.38 55,770 +0.50(+2.19%)
May 26, 2020 23.13 23.16 22.88 22.88 71,453 +0.47(+2.10%)
May 22, 2020 22.50 22.55 22.24 22.41 70,200 -0.15(-0.66%)
May 21, 2020 22.90 22.95 22.53 22.56 75,754 -0.35(-1.51%)
May 20, 2020 22.89 23.09 22.79 22.91 110,471 +0.45(+1.98%)
May 19, 2020 22.45 22.72 22.40 22.46 64,786 +0.04(+0.18%)
May 18, 2020 22.06 22.46 21.80 22.42 107,500 +1.63(+7.86%)
May 15, 2020 20.63 20.95 20.57 20.79 40,700 +0.32(+1.55%)
May 14, 2020 19.99 20.48 19.68 20.47 34,735 +0.17(+0.84%)
May 13, 2020 20.74 20.76 20.18 20.30 93,009 -0.32(-1.55%)
May 12, 2020 21.15 21.19 20.62 20.62 25,762 -0.45(-2.14%)
May 11, 2020 21.14 21.18 20.81 21.07 30,188 -0.42(-1.95%)
May 08, 2020 21.32 21.52 21.22 21.49 38,600 +0.62(+2.97%)
May 07, 2020 20.77 21.17 20.70 20.87 34,696 +0.39(+1.90%)
May 06, 2020 20.66 20.78 20.42 20.48 35,037 -0.12(-0.58%)
May 05, 2020 20.75 20.97 20.58 20.60 23,275 +0.09(+0.44%)
May 04, 2020 20.15 20.51 20.12 20.51 40,791 +0.11(+0.54%)
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.