Ishares Global Select Metals & Mining Fund (NY: PICK )

41.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.09 28.11 27.77 27.81 78,986 -0.21(-0.75%)
Aug 28, 2020 27.72 28.06 27.72 28.02 115,400 +0.51(+1.85%)
Aug 27, 2020 28.09 28.09 27.46 27.51 117,991 -0.27(-0.97%)
Aug 26, 2020 27.66 27.87 27.66 27.78 641,384 +0.16(+0.56%)
Aug 25, 2020 27.93 28.00 27.41 27.62 45,984 -0.29(-1.02%)
Aug 24, 2020 27.85 28.00 27.77 27.91 308,357 +0.42(+1.53%)
Aug 21, 2020 27.71 27.71 27.37 27.49 76,200 -0.37(-1.33%)
Aug 20, 2020 27.90 28.00 27.53 27.86 96,407 -0.26(-0.92%)
Aug 19, 2020 28.49 28.49 28.10 28.12 136,369 -0.22(-0.78%)
Aug 18, 2020 28.52 28.60 28.21 28.34 135,637 +0.04(+0.14%)
Aug 17, 2020 28.44 28.50 28.17 28.30 351,952 +0.42(+1.51%)
Aug 14, 2020 27.96 28.06 27.77 27.88 946,100 -0.02(-0.07%)
Aug 13, 2020 28.14 28.14 27.80 27.90 86,512 -0.23(-0.82%)
Aug 12, 2020 28.16 28.34 28.03 28.13 53,597 +0.32(+1.15%)
Aug 11, 2020 28.08 28.24 27.76 27.81 115,504 -0.08(-0.29%)
Aug 10, 2020 27.70 27.93 27.61 27.89 37,200 +0.43(+1.57%)
Aug 07, 2020 27.68 27.77 27.26 27.46 110,900 -0.61(-2.17%)
Aug 06, 2020 27.77 28.09 27.71 28.07 217,412 +0.07(+0.25%)
Aug 05, 2020 27.58 28.18 27.52 28.00 470,450 +0.99(+3.67%)
Aug 04, 2020 26.84 27.03 26.65 27.01 28,973 +0.15(+0.56%)
Aug 03, 2020 26.60 26.88 26.46 26.86 67,029 +0.47(+1.78%)
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 +0.05(+0.21%)
Jul 23, 2020 26.67 26.85 26.45 26.52 38,926 -0.23(-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 24.77 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%)
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.