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

40.62 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 40.65 41.31 40.65 40.78 204,008 +0.35(+0.87%)
Sep 29, 2021 40.96 40.96 40.35 40.43 182,039 -0.26(-0.64%)
Sep 28, 2021 41.09 41.38 40.55 40.69 521,505 -1.08(-2.59%)
Sep 27, 2021 41.06 41.89 41.06 41.77 280,335 +0.18(+0.43%)
Sep 24, 2021 41.49 41.75 41.11 41.59 133,177 -0.48(-1.14%)
Sep 23, 2021 41.97 42.21 41.60 42.07 438,217 +0.58(+1.40%)
Sep 22, 2021 41.17 41.99 41.17 41.49 331,993 +0.90(+2.22%)
Sep 21, 2021 40.71 41.00 40.13 40.59 381,039 +0.17(+0.42%)
Sep 20, 2021 40.67 40.77 39.90 40.42 676,075 -1.80(-4.26%)
Sep 17, 2021 42.90 42.91 42.05 42.22 354,883 -1.57(-3.59%)
Sep 16, 2021 44.49 44.56 43.68 43.79 197,175 -1.54(-3.40%)
Sep 15, 2021 44.74 45.43 44.67 45.33 217,894 +0.66(+1.48%)
Sep 14, 2021 45.53 45.53 44.61 44.67 225,034 -0.77(-1.69%)
Sep 13, 2021 45.58 45.83 45.25 45.44 123,034 +0.30(+0.66%)
Sep 10, 2021 45.40 45.80 45.05 45.14 105,168 +0.24(+0.53%)
Sep 09, 2021 44.72 45.07 44.65 44.90 143,488 +0.07(+0.16%)
Sep 08, 2021 45.46 45.50 44.58 44.83 132,837 -0.75(-1.65%)
Sep 07, 2021 45.97 46.14 45.54 45.58 591,668 -0.49(-1.06%)
Sep 03, 2021 45.69 46.18 45.69 46.07 682,123 +0.55(+1.21%)
Sep 02, 2021 45.60 45.77 45.43 45.52 229,483 +0.21(+0.46%)
Sep 01, 2021 45.17 45.49 44.75 45.31 286,560 -0.23(-0.51%)
Aug 31, 2021 45.83 45.90 45.26 45.54 200,390 -0.31(-0.68%)
Aug 30, 2021 45.71 46.08 45.70 45.85 233,472 +0.39(+0.87%)
Aug 27, 2021 44.45 45.55 44.45 45.46 135,256 +1.34(+3.03%)
Aug 26, 2021 44.47 44.57 44.05 44.12 76,814 -0.67(-1.50%)
Aug 25, 2021 44.84 44.89 44.41 44.79 283,887 +0.22(+0.49%)
Aug 24, 2021 44.32 44.68 44.04 44.57 176,523 +1.10(+2.54%)
Aug 23, 2021 42.90 43.63 42.85 43.47 327,009 +0.81(+1.89%)
Aug 20, 2021 42.51 42.71 42.11 42.66 331,296 -0.02(-0.05%)
Aug 19, 2021 43.02 43.26 42.55 42.68 2,031,414 -1.96(-4.39%)
Aug 18, 2021 44.99 45.13 44.47 44.64 435,999 -1.05(-2.30%)
Aug 17, 2021 46.26 46.44 45.25 45.69 370,962 -1.43(-3.02%)
Aug 16, 2021 47.20 47.60 46.41 47.12 208,232 -0.66(-1.39%)
Aug 13, 2021 47.65 47.93 47.50 47.78 113,167 +0.10(+0.21%)
Aug 12, 2021 47.88 47.88 47.24 47.68 204,587 -0.30(-0.63%)
Aug 11, 2021 47.63 48.05 47.52 47.98 247,106 +0.68(+1.44%)
Aug 10, 2021 46.45 47.39 46.45 47.30 110,964 +0.71(+1.52%)
Aug 09, 2021 46.25 46.65 46.08 46.59 225,889 -0.05(-0.11%)
Aug 06, 2021 46.92 47.07 46.50 46.64 159,858 +0.01(+0.02%)
Aug 05, 2021 47.12 47.19 46.61 46.63 208,497 -0.82(-1.73%)
Aug 04, 2021 47.69 47.97 47.34 47.45 322,136 -0.34(-0.71%)
Aug 03, 2021 47.37 47.93 46.84 47.79 235,109 +0.61(+1.29%)
Aug 02, 2021 47.91 48.14 47.12 47.18 504,995 -0.27(-0.57%)
Jul 30, 2021 48.00 48.08 47.26 47.45 726,487 -1.02(-2.10%)
Jul 29, 2021 47.80 48.58 47.70 48.47 412,722 +1.29(+2.73%)
Jul 28, 2021 46.82 47.33 46.50 47.18 172,656 +0.69(+1.48%)
Jul 27, 2021 46.68 47.86 46.06 46.49 347,277 -0.39(-0.83%)
Jul 26, 2021 46.00 46.95 45.93 46.88 198,013 +1.24(+2.72%)
Jul 23, 2021 45.48 45.65 45.01 45.64 170,006 +0.52(+1.15%)
Jul 22, 2021 45.20 45.30 44.77 45.12 86,212 +0.12(+0.27%)
Jul 21, 2021 44.26 45.00 44.26 45.00 265,541 +1.08(+2.46%)
Jul 20, 2021 43.04 43.99 42.83 43.92 234,568 +0.72(+1.67%)
Jul 19, 2021 43.66 44.09 42.88 43.20 564,314 -1.64(-3.66%)
Jul 16, 2021 45.92 45.92 44.69 44.84 258,209 -1.08(-2.35%)
Jul 15, 2021 45.61 46.25 45.51 45.92 308,119 +0.13(+0.28%)
Jul 14, 2021 46.06 46.38 45.75 45.79 85,979 +0.07(+0.15%)
Jul 13, 2021 45.99 46.12 45.61 45.72 462,014 -0.50(-1.08%)
Jul 12, 2021 45.52 46.31 45.48 46.22 295,918 +0.22(+0.48%)
Jul 09, 2021 45.09 46.10 45.06 46.00 296,213 +1.65(+3.72%)
Jul 08, 2021 44.30 44.48 43.68 44.35 221,775 -0.87(-1.92%)
Jul 07, 2021 45.12 45.49 44.87 45.22 195,833 +0.69(+1.55%)
Jul 06, 2021 45.58 45.58 44.26 44.53 209,008 -0.79(-1.74%)
Jul 02, 2021 45.07 45.47 44.92 45.32 154,433 +0.32(+0.71%)
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.