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

42.56 +0.77 (+1.84%)
Streaming Delayed Price Updated: 11:16 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 30.31 30.56 30.31 30.55 112,313 +0.28(+0.91%)
Sep 28, 2017 29.93 30.27 29.89 30.27 160,385 +0.12(+0.39%)
Sep 27, 2017 30.15 30.25 29.93 30.15 42,603 +0.11(+0.36%)
Sep 26, 2017 30.09 30.54 30.02 30.04 89,808 -0.04(-0.13%)
Sep 25, 2017 30.52 30.54 30.01 30.08 170,637 -0.54(-1.77%)
Sep 22, 2017 30.58 30.66 30.32 30.63 70,352 -0.12(-0.39%)
Sep 21, 2017 30.71 31.06 30.71 30.74 74,291 -0.38(-1.24%)
Sep 20, 2017 31.21 31.50 30.95 31.13 82,138 -0.03(-0.09%)
Sep 19, 2017 30.99 31.16 30.86 31.16 95,468 +0.11(+0.37%)
Sep 18, 2017 31.06 31.11 30.93 31.04 99,177 +0.10(+0.33%)
Sep 15, 2017 30.95 31.13 30.87 30.94 138,752 -0.23(-0.73%)
Sep 14, 2017 31.41 31.41 30.95 31.17 197,865 -0.43(-1.37%)
Sep 13, 2017 31.99 31.99 31.58 31.60 122,183 -0.63(-1.96%)
Sep 12, 2017 32.16 32.28 32.06 32.23 109,473 +0.30(+0.93%)
Sep 11, 2017 31.80 32.05 31.80 31.94 78,046 +0.22(+0.68%)
Sep 08, 2017 32.24 32.24 31.64 31.72 478,725 -0.57(-1.77%)
Sep 07, 2017 32.15 32.34 32.09 32.29 190,070 +0.22(+0.68%)
Sep 06, 2017 31.69 32.10 31.69 32.08 92,534 +0.45(+1.43%)
Sep 05, 2017 32.12 32.24 31.56 31.62 491,720 -0.43(-1.35%)
Sep 01, 2017 31.96 32.14 31.86 32.06 179,499 +0.40(+1.28%)
Aug 31, 2017 31.56 31.75 31.51 31.65 145,107 +0.41(+1.31%)
Aug 30, 2017 31.27 31.37 31.21 31.24 88,354 +0.02(+0.06%)
Aug 29, 2017 31.07 31.28 30.79 31.22 123,715 +0.07(+0.24%)
Aug 28, 2017 31.22 31.23 31.04 31.15 238,709 +0.12(+0.40%)
Aug 25, 2017 31.09 31.16 30.92 31.03 552,305 +0.28(+0.91%)
Aug 24, 2017 30.71 30.78 30.49 30.74 152,583 +0.14(+0.45%)
Aug 23, 2017 30.32 30.63 30.18 30.61 110,253 +0.24(+0.78%)
Aug 22, 2017 30.33 30.44 30.27 30.37 299,456 +0.39(+1.32%)
Aug 21, 2017 29.97 30.04 29.83 29.97 76,016 +0.22(+0.75%)
Aug 18, 2017 29.69 29.81 29.59 29.75 30,967 +0.11(+0.38%)
Aug 17, 2017 30.15 30.15 29.59 29.64 74,651 -0.36(-1.22%)
Aug 16, 2017 29.41 30.00 29.41 30.00 70,699 +0.75(+2.56%)
Aug 15, 2017 29.11 29.35 29.11 29.25 827,093 -0.36(-1.22%)
Aug 14, 2017 29.59 29.71 29.55 29.61 37,252 +0.30(+1.03%)
Aug 11, 2017 29.43 29.51 29.09 29.31 67,783 -0.43(-1.46%)
Aug 10, 2017 30.18 30.19 29.69 29.75 190,925 -0.56(-1.85%)
Aug 09, 2017 30.16 30.62 30.16 30.31 21,629 -0.09(-0.29%)
Aug 08, 2017 30.46 30.58 30.28 30.40 55,718 -0.09(-0.29%)
Aug 07, 2017 30.12 30.51 30.12 30.49 75,459 +0.58(+1.95%)
Aug 04, 2017 29.82 29.97 29.76 29.91 18,735 +0.20(+0.66%)
Aug 03, 2017 29.62 29.78 29.56 29.71 39,932 +0.06(+0.20%)
Aug 02, 2017 29.63 29.92 29.52 29.65 265,800 -0.34(-1.12%)
Aug 01, 2017 30.12 30.12 29.89 29.98 59,513 -0.05(-0.16%)
Jul 31, 2017 29.94 30.12 29.94 30.03 328,880 +0.43(+1.47%)
Jul 28, 2017 29.55 29.65 29.49 29.60 259,745 -0.04(-0.13%)
Jul 27, 2017 29.89 29.98 29.52 29.64 131,891 -0.08(-0.27%)
Jul 26, 2017 29.59 29.76 29.46 29.72 384,913 +0.24(+0.80%)
Jul 25, 2017 29.13 29.52 29.13 29.48 82,279 +0.84(+2.93%)
Jul 24, 2017 28.56 28.69 28.50 28.64 65,769 +0.08(+0.28%)
Jul 21, 2017 28.64 28.66 28.55 28.56 599,730 -0.23(-0.79%)
Jul 20, 2017 28.93 28.97 28.65 28.79 39,254 -0.26(-0.88%)
Jul 19, 2017 28.98 29.14 28.83 29.05 50,400 +0.12(+0.41%)
Jul 18, 2017 28.81 28.93 28.65 28.93 97,466 +0.07(+0.24%)
Jul 17, 2017 28.67 28.93 28.67 28.86 606,879 +0.27(+0.93%)
Jul 14, 2017 28.53 28.64 28.47 28.59 515,774 +0.30(+1.05%)
Jul 13, 2017 28.09 28.31 28.05 28.30 60,825 +0.24(+0.84%)
Jul 12, 2017 28.05 28.11 27.96 28.06 74,627 +0.24(+0.85%)
Jul 11, 2017 27.59 27.89 27.53 27.82 62,473 +0.36(+1.29%)
Jul 10, 2017 27.00 27.57 27.00 27.47 37,132 +0.29(+1.05%)
Jul 07, 2017 27.21 27.21 26.99 27.18 30,831 +0.09(+0.33%)
Jul 06, 2017 27.16 27.26 27.06 27.09 86,908 -0.13(-0.47%)
Jul 05, 2017 27.29 27.38 27.07 27.22 101,633 +0.03(+0.11%)
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.