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

43.16 -0.35 (-0.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.10 31.25 31.00 31.10 50,999 -0.09(-0.28%)
Nov 29, 2017 31.18 31.39 31.08 31.19 94,048 -0.15(-0.47%)
Nov 28, 2017 31.25 31.42 31.15 31.34 60,388 -0.16(-0.50%)
Nov 27, 2017 31.76 31.76 31.45 31.49 56,547 -0.30(-0.93%)
Nov 24, 2017 31.71 31.91 31.69 31.79 30,005 +0.30(+0.94%)
Nov 22, 2017 31.32 31.65 31.23 31.49 192,733 +0.34(+1.08%)
Nov 21, 2017 30.98 31.28 30.96 31.16 111,232 +0.29(+0.93%)
Nov 20, 2017 30.60 30.93 30.59 30.87 44,039 +0.29(+0.94%)
Nov 17, 2017 30.58 30.87 30.58 30.59 172,651 -0.15(-0.48%)
Nov 16, 2017 30.70 30.86 30.67 30.73 39,189 +0.19(+0.63%)
Nov 15, 2017 30.36 30.65 30.13 30.54 94,756 -0.39(-1.26%)
Nov 14, 2017 31.46 31.46 30.90 30.93 65,637 -0.72(-2.27%)
Nov 13, 2017 31.51 31.78 31.29 31.65 31,032 -0.14(-0.43%)
Nov 10, 2017 31.84 31.97 31.67 31.79 27,958 -0.08(-0.25%)
Nov 09, 2017 31.89 31.89 31.63 31.87 135,330 -0.46(-1.43%)
Nov 08, 2017 32.11 32.41 32.11 32.33 108,997 +0.19(+0.58%)
Nov 07, 2017 32.43 32.43 32.07 32.14 77,176 -0.24(-0.73%)
Nov 06, 2017 32.07 32.43 32.07 32.38 96,615 +0.39(+1.23%)
Nov 03, 2017 32.16 32.16 31.78 31.99 205,564 -0.08(-0.25%)
Nov 02, 2017 31.88 32.16 31.88 32.07 97,418 +0.21(+0.65%)
Nov 01, 2017 32.06 32.06 31.74 31.86 147,672 +0.58(+1.86%)
Oct 31, 2017 31.04 31.29 30.94 31.28 345,671 +0.06(+0.19%)
Oct 30, 2017 31.43 31.17 31.22 105,196 -0.11(-0.35%)
Oct 27, 2017 31.06 31.36 31.06 31.33 173,713 -0.20(-0.63%)
Oct 26, 2017 31.92 31.92 31.43 31.52 64,793 -0.17(-0.53%)
Oct 25, 2017 31.83 32.06 31.56 31.69 102,669 -0.26(-0.80%)
Oct 24, 2017 31.71 32.03 31.71 31.95 45,592 +0.21(+0.65%)
Oct 23, 2017 31.69 31.88 31.66 31.74 98,533 -0.07(-0.22%)
Oct 20, 2017 31.75 31.94 31.71 31.81 79,426 +0.06(+0.19%)
Oct 19, 2017 31.56 31.75 31.39 31.75 27,316 +0.03(+0.09%)
Oct 18, 2017 31.74 31.96 31.54 31.72 93,061 -0.21(-0.66%)
Oct 17, 2017 32.28 32.31 31.86 31.93 182,235 -0.38(-1.18%)
Oct 16, 2017 32.55 32.56 32.18 32.31 322,302 +0.42(+1.33%)
Oct 13, 2017 31.82 32.06 31.75 31.89 991,332 +0.64(+2.05%)
Oct 12, 2017 31.02 31.41 31.02 31.25 197,705 +0.10(+0.32%)
Oct 11, 2017 31.08 31.26 31.06 31.15 155,105 -0.13(-0.41%)
Oct 10, 2017 31.35 31.35 31.11 31.28 86,455 +0.29(+0.92%)
Oct 09, 2017 31.41 31.43 30.98 30.99 108,662 -0.44(-1.41%)
Oct 06, 2017 31.29 31.44 31.23 31.43 61,507 +0.02(+0.06%)
Oct 05, 2017 31.38 31.64 31.38 31.41 93,952 +0.20(+0.63%)
Oct 04, 2017 31.33 31.40 31.20 31.22 102,559 +0.11(+0.35%)
Oct 03, 2017 30.84 31.15 30.78 31.11 71,053 +0.27(+0.86%)
Oct 02, 2017 30.52 30.88 30.52 30.84 150,073 +0.30(+0.97%)
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%)
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.