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

41.42 -0.19 (-0.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.71 28.78 28.26 28.26 129,147 -0.55(-1.91%)
Jul 30, 2019 28.65 28.84 28.50 28.81 158,492 -0.13(-0.45%)
Jul 29, 2019 28.91 29.07 28.84 28.94 168,150 -0.02(-0.07%)
Jul 26, 2019 29.10 29.32 28.91 28.96 564,000 -0.14(-0.48%)
Jul 25, 2019 29.35 29.52 29.07 29.10 80,708 -0.43(-1.46%)
Jul 24, 2019 29.56 29.75 29.47 29.53 35,711 -0.48(-1.60%)
Jul 23, 2019 30.00 30.11 29.92 30.01 73,138 +0.09(+0.30%)
Jul 22, 2019 29.90 30.05 29.84 29.92 50,115 +0.11(+0.37%)
Jul 19, 2019 29.86 29.98 29.63 29.81 79,400 +0.19(+0.64%)
Jul 18, 2019 29.65 29.67 29.42 29.62 68,419 -0.01(-0.03%)
Jul 17, 2019 29.69 29.77 29.60 29.63 39,356 -0.02(-0.07%)
Jul 16, 2019 29.63 29.87 29.63 29.65 26,979 -0.03(-0.10%)
Jul 15, 2019 29.75 29.75 29.66 29.68 25,940 +0.15(+0.51%)
Jul 12, 2019 29.41 29.59 29.36 29.53 81,100 +0.10(+0.35%)
Jul 11, 2019 29.35 29.43 29.28 29.43 24,845 -0.05(-0.18%)
Jul 10, 2019 29.54 29.64 29.43 29.48 105,121 +0.27(+0.92%)
Jul 09, 2019 29.44 29.44 29.15 29.21 410,266 -0.45(-1.52%)
Jul 08, 2019 29.73 29.74 29.62 29.66 173,193 +0.04(+0.14%)
Jul 05, 2019 29.67 29.77 29.30 29.62 86,700 -0.72(-2.37%)
Jul 03, 2019 30.40 30.58 30.34 30.34 63,300 -0.12(-0.39%)
Jul 02, 2019 30.62 30.62 30.33 30.46 40,601 -0.10(-0.33%)
Jul 01, 2019 30.63 30.66 30.41 30.56 93,604 +0.27(+0.89%)
Jun 28, 2019 30.39 30.39 30.25 30.29 312,800 +0.04(+0.13%)
Jun 27, 2019 30.45 30.45 30.14 30.25 151,091 +0.08(+0.27%)
Jun 26, 2019 30.01 30.18 30.01 30.17 128,050 +0.35(+1.17%)
Jun 25, 2019 29.91 30.05 29.81 29.82 74,064 -0.10(-0.33%)
Jun 24, 2019 29.90 30.19 29.80 29.92 103,192 +0.02(+0.07%)
Jun 21, 2019 29.99 30.01 29.78 29.90 123,600 +0.05(+0.17%)
Jun 20, 2019 30.13 30.23 29.85 29.85 75,156 +0.38(+1.29%)
Jun 19, 2019 29.53 29.60 29.28 29.47 397,566 +0.03(+0.10%)
Jun 18, 2019 29.14 29.53 29.10 29.44 207,308 +0.73(+2.54%)
Jun 17, 2019 28.77 29.05 28.50 28.71 69,998 -1.06(-3.56%)
Jun 14, 2019 29.76 29.88 29.74 29.77 72,200 -0.24(-0.80%)
Jun 13, 2019 29.88 30.14 29.88 30.01 66,950 +0.26(+0.87%)
Jun 12, 2019 29.99 29.99 29.74 29.75 20,931 -0.14(-0.47%)
Jun 11, 2019 29.87 29.91 29.52 29.89 99,156 +0.80(+2.75%)
Jun 10, 2019 29.03 29.25 29.03 29.09 132,058 +0.18(+0.62%)
Jun 07, 2019 28.86 29.09 28.57 28.91 30,800 +0.28(+0.98%)
Jun 06, 2019 28.53 28.77 28.53 28.63 137,654 +0.00(+0.00%)
Jun 05, 2019 28.81 28.88 28.49 28.63 44,479 -0.28(-0.97%)
Jun 04, 2019 28.75 28.96 28.50 28.91 262,261 +0.48(+1.71%)
Jun 03, 2019 28.30 28.55 28.13 28.43 23,307 +0.35(+1.23%)
May 31, 2019 28.00 28.30 27.94 28.08 423,900 -0.44(-1.54%)
May 30, 2019 28.49 28.69 28.46 28.52 31,548 -0.07(-0.24%)
May 29, 2019 28.37 28.59 28.33 28.59 44,869 -0.17(-0.59%)
May 28, 2019 29.10 29.14 28.72 28.76 26,160 +0.04(+0.14%)
May 24, 2019 28.56 28.79 28.56 28.72 135,600 +0.51(+1.81%)
May 23, 2019 28.22 28.43 28.06 28.21 57,881 -0.59(-2.05%)
May 22, 2019 28.97 29.14 28.76 28.80 26,421 -0.35(-1.20%)
May 21, 2019 28.84 29.16 28.84 29.15 57,670 +0.29(+1.00%)
May 20, 2019 28.88 29.04 28.79 28.86 46,705 -0.14(-0.48%)
May 17, 2019 28.94 29.23 28.94 29.00 97,100 -0.32(-1.09%)
May 16, 2019 29.21 29.47 29.21 29.32 92,056 +0.23(+0.79%)
May 15, 2019 28.86 29.18 28.76 29.09 68,841 -0.10(-0.34%)
May 14, 2019 29.14 29.23 29.02 29.19 89,936 +0.51(+1.78%)
May 13, 2019 28.98 29.00 28.54 28.68 137,389 -1.03(-3.47%)
May 10, 2019 29.50 29.86 29.27 29.71 68,400 +0.30(+1.02%)
May 09, 2019 29.42 29.55 29.17 29.41 400,335 -0.30(-1.01%)
May 08, 2019 29.76 30.00 29.71 29.71 311,015 -0.16(-0.54%)
May 07, 2019 30.10 30.40 29.76 29.87 162,128 -0.50(-1.65%)
May 06, 2019 30.10 30.39 30.08 30.37 37,749 -0.42(-1.36%)
May 03, 2019 30.38 30.82 30.38 30.79 65,100 +0.62(+2.06%)
May 02, 2019 30.17 30.22 30.05 30.17 704,628 -0.13(-0.43%)
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.