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

44.42 USD +0.52 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 45.54 45.55 44.79 45.00 169,590 -0.17(-0.37%)
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%)
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.