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

44.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.79 30.79 30.79 0 -0.35(-1.11%)
Aug 30, 2018 31.51 31.75 31.10 31.14 72,789 -0.61(-1.94%)
Aug 29, 2018 31.48 31.76 31.46 31.75 82,972 +0.12(+0.38%)
Aug 28, 2018 31.66 31.99 31.57 31.63 44,414 +0.21(+0.67%)
Aug 27, 2018 31.13 31.52 30.95 31.42 30,257 +0.50(+1.62%)
Aug 24, 2018 30.76 31.02 30.76 30.92 371,500 +0.54(+1.78%)
Aug 23, 2018 30.72 30.72 30.36 30.38 57,659 -0.61(-1.97%)
Aug 22, 2018 30.92 31.02 30.81 30.99 80,212 +0.24(+0.79%)
Aug 21, 2018 30.75 30.94 30.64 30.75 53,627 +0.09(+0.28%)
Aug 20, 2018 30.57 30.76 30.57 30.66 122,986 +0.27(+0.89%)
Aug 17, 2018 30.07 30.45 29.85 30.39 636,600 +0.31(+1.03%)
Aug 16, 2018 30.03 30.38 30.03 30.08 57,860 +0.08(+0.27%)
Aug 15, 2018 30.54 30.56 29.73 30.00 261,711 -1.25(-4.00%)
Aug 14, 2018 31.15 31.29 31.11 31.25 47,370 +0.11(+0.37%)
Aug 13, 2018 31.31 31.50 31.05 31.14 392,711 -0.34(-1.10%)
Aug 10, 2018 31.66 31.66 31.35 31.48 202,700 -0.77(-2.39%)
Aug 09, 2018 32.33 32.50 32.21 32.25 66,423 -0.24(-0.74%)
Aug 08, 2018 32.50 32.50 32.32 32.49 33,229 +0.02(+0.06%)
Aug 07, 2018 32.71 32.94 32.46 32.47 243,686 +0.22(+0.68%)
Aug 06, 2018 32.38 32.38 32.18 32.25 40,592 -0.24(-0.74%)
Aug 03, 2018 32.21 32.57 32.18 32.49 47,300 +0.20(+0.62%)
Aug 02, 2018 32.25 32.47 32.03 32.29 48,753 -0.74(-2.24%)
Aug 01, 2018 33.43 33.45 32.97 33.03 62,477 -0.44(-1.31%)
Jul 31, 2018 33.50 33.65 33.35 33.47 134,949 +0.37(+1.12%)
Jul 30, 2018 33.11 33.43 33.10 33.10 24,349 -0.07(-0.21%)
Jul 27, 2018 33.35 33.42 33.06 33.17 31,500 +0.28(+0.85%)
Jul 26, 2018 33.06 33.06 32.80 32.89 50,547 -0.33(-0.99%)
Jul 25, 2018 32.94 33.25 32.72 33.22 222,424 +0.34(+1.02%)
Jul 24, 2018 32.75 33.14 32.72 32.88 491,932 +1.19(+3.75%)
Jul 23, 2018 31.60 31.76 31.59 31.70 116,697 +0.07(+0.21%)
Jul 20, 2018 31.50 31.67 31.29 31.63 122,026 -0.04(-0.13%)
Jul 19, 2018 32.04 32.04 31.51 31.67 52,740 -0.71(-2.19%)
Jul 18, 2018 32.24 32.40 32.02 32.38 191,081 +0.19(+0.59%)
Jul 17, 2018 31.64 32.23 31.64 32.19 79,364 +0.32(+1.00%)
Jul 16, 2018 31.80 32.07 31.70 31.87 235,296 -0.19(-0.59%)
Jul 13, 2018 31.95 32.12 31.83 32.06 92,346 -0.04(-0.12%)
Jul 12, 2018 31.99 32.16 31.89 32.10 98,748 +0.22(+0.69%)
Jul 11, 2018 32.12 32.46 31.79 31.88 51,550 -1.15(-3.48%)
Jul 10, 2018 32.96 33.08 32.82 33.03 166,797 +0.03(+0.09%)
Jul 09, 2018 32.86 33.08 32.73 33.00 119,341 +0.57(+1.76%)
Jul 06, 2018 31.93 32.53 31.85 32.43 900,313 +0.33(+1.03%)
Jul 05, 2018 31.79 32.10 31.79 32.10 103,650 +0.32(+1.01%)
Jul 03, 2018 31.78 31.78 31.78 0 -0.15(-0.47%)
Jul 02, 2018 32.14 32.16 31.84 31.93 2,232,699 -0.70(-2.15%)
Jun 29, 2018 32.89 32.63 337,197 +0.40(+1.24%)
Jun 28, 2018 32.01 32.38 31.91 32.23 614,139 +0.03(+0.09%)
Jun 27, 2018 32.47 32.80 32.17 32.20 68,882 -0.43(-1.32%)
Jun 26, 2018 32.27 32.65 32.23 32.63 83,353 +0.19(+0.59%)
Jun 25, 2018 32.93 32.96 32.20 32.44 174,601 -0.89(-2.67%)
Jun 22, 2018 33.20 33.35 33.09 33.33 24,613 +0.66(+2.02%)
Jun 21, 2018 32.76 32.90 32.67 32.67 137,069 -0.30(-0.91%)
Jun 20, 2018 33.01 33.22 32.86 32.97 577,212 -0.03(-0.09%)
Jun 19, 2018 33.00 33.08 32.62 33.00 533,356 -1.42(-4.13%)
Jun 18, 2018 34.10 34.42 33.80 34.42 64,543 -0.08(-0.23%)
Jun 15, 2018 35.38 34.27 34.50 162,983 -0.88(-2.49%)
Jun 14, 2018 35.50 35.56 35.28 35.38 86,628 -0.22(-0.62%)
Jun 13, 2018 35.57 35.77 35.34 35.60 22,141 -0.01(-0.03%)
Jun 12, 2018 35.70 35.86 35.49 35.61 49,571 -0.47(-1.30%)
Jun 11, 2018 35.93 36.20 35.93 36.08 49,177 +0.08(+0.22%)
Jun 08, 2018 35.85 36.02 35.70 36.00 38,349 -0.21(-0.58%)
Jun 07, 2018 36.41 36.55 35.98 36.21 78,235 -0.35(-0.96%)
Jun 06, 2018 36.56 36.56 77,302 +0.88(+2.47%)
Jun 05, 2018 35.40 35.69 35.40 35.68 34,188 +0.23(+0.65%)
Jun 04, 2018 35.59 35.69 35.31 35.45 32,013 +0.27(+0.77%)
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.