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

46.24 +0.87 (+1.92%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 51.91 51.91 51.12 51.22 413,616 -0.27(-0.52%)
Mar 30, 2022 51.40 51.73 51.16 51.49 310,356 +0.67(+1.32%)
Mar 29, 2022 50.40 50.86 50.04 50.82 492,810 -0.35(-0.69%)
Mar 28, 2022 51.26 51.36 50.45 51.17 442,125 -0.59(-1.13%)
Mar 25, 2022 51.49 51.76 51.25 51.76 337,639 +0.24(+0.47%)
Mar 24, 2022 51.30 51.64 51.12 51.52 636,899 +0.84(+1.66%)
Mar 23, 2022 50.42 50.91 50.24 50.68 312,265 +0.53(+1.06%)
Mar 22, 2022 50.43 50.79 49.95 50.15 580,628 +0.23(+0.46%)
Mar 21, 2022 48.87 50.18 48.85 49.92 704,302 +1.38(+2.84%)
Mar 18, 2022 48.13 48.74 47.91 48.54 374,373 +0.41(+0.85%)
Mar 17, 2022 47.38 48.28 47.03 48.13 316,550 +1.15(+2.45%)
Mar 16, 2022 46.50 47.13 45.83 46.98 458,779 +1.50(+3.30%)
Mar 15, 2022 45.70 45.72 44.54 45.48 1,354,041 -0.54(-1.17%)
Mar 14, 2022 47.65 47.65 45.69 46.02 578,090 -2.02(-4.20%)
Mar 11, 2022 48.36 48.78 47.91 48.04 876,999 -0.30(-0.62%)
Mar 10, 2022 47.40 48.58 47.14 48.34 524,236 +0.88(+1.85%)
Mar 09, 2022 47.15 47.88 46.86 47.46 569,136 -0.08(-0.17%)
Mar 08, 2022 48.72 48.72 47.00 47.54 865,039 -1.27(-2.60%)
Mar 07, 2022 50.12 50.20 48.30 48.81 1,054,949 -0.99(-1.99%)
Mar 04, 2022 49.27 49.80 48.70 49.80 581,066 -0.18(-0.35%)
Mar 03, 2022 50.14 50.28 49.10 49.98 540,467 +0.26(+0.51%)
Mar 02, 2022 49.00 49.91 48.86 49.72 475,574 +1.77(+3.69%)
Mar 01, 2022 48.48 48.79 47.61 47.95 843,541 -0.04(-0.08%)
Feb 28, 2022 47.42 48.21 46.84 47.99 420,244 +0.34(+0.71%)
Feb 25, 2022 45.83 47.69 46.65 47.65 296,974 +2.12(+4.66%)
Feb 24, 2022 45.61 45.72 44.15 45.53 469,877 -0.50(-1.09%)
Feb 23, 2022 46.77 46.77 45.85 46.03 295,433 -0.27(-0.58%)
Feb 22, 2022 46.32 46.81 45.79 46.30 363,523 -0.07(-0.15%)
Feb 18, 2022 46.37 0 +0.04(+0.09%)
Feb 17, 2022 46.71 46.94 46.17 46.33 489,774 -0.87(-1.84%)
Feb 16, 2022 46.64 47.38 46.59 47.20 349,184 +0.59(+1.25%)
Feb 15, 2022 46.48 46.62 45.84 46.62 280,055 +0.16(+0.36%)
Feb 14, 2022 46.90 46.90 46.03 46.45 726,829 -0.16(-0.34%)
Feb 11, 2022 46.50 47.35 46.26 46.61 512,061 -0.30(-0.64%)
Feb 10, 2022 46.94 47.94 46.78 46.91 796,240 -0.07(-0.15%)
Feb 09, 2022 46.38 47.01 46.25 46.98 512,318 +0.82(+1.78%)
Feb 08, 2022 45.57 46.23 45.29 46.16 708,534 +1.14(+2.53%)
Feb 07, 2022 44.95 45.39 44.69 45.02 175,016 +0.70(+1.58%)
Feb 04, 2022 44.06 44.55 43.84 44.32 176,925 +0.35(+0.80%)
Feb 03, 2022 44.16 43.95 43.97 646,438 -0.47(-1.06%)
Feb 02, 2022 44.34 44.52 43.86 44.44 572,410 +0.45(+1.02%)
Feb 01, 2022 43.26 44.02 43.15 43.99 703,431 +1.23(+2.88%)
Jan 31, 2022 42.26 42.81 42.76 316,671 +0.44(+1.04%)
Jan 28, 2022 42.84 42.84 41.57 42.32 529,351 -0.66(-1.55%)
Jan 27, 2022 43.48 43.78 42.75 42.98 363,588 +0.03(+0.08%)
Jan 26, 2022 43.94 44.00 42.64 42.95 449,954 -0.15(-0.35%)
Jan 25, 2022 42.87 43.33 42.10 43.10 253,795 +0.05(+0.12%)
Jan 24, 2022 42.77 43.09 41.45 43.05 421,100 -0.89(-2.03%)
Jan 21, 2022 44.95 44.99 43.79 43.94 263,265 -1.48(-3.26%)
Jan 20, 2022 46.36 46.68 45.42 45.42 705,854 -0.47(-1.02%)
Jan 19, 2022 45.97 46.32 45.67 45.89 567,605 +0.67(+1.48%)
Jan 18, 2022 45.47 45.61 44.80 45.22 513,838 -0.74(-1.61%)
Jan 14, 2022 45.96 0 -0.13(-0.28%)
Jan 13, 2022 46.29 46.74 45.92 46.09 696,295 -0.22(-0.48%)
Jan 12, 2022 45.97 46.39 45.71 46.31 1,215,051 +1.41(+3.14%)
Jan 11, 2022 44.06 44.90 43.61 44.90 279,319 +1.07(+2.44%)
Jan 10, 2022 43.95 44.05 43.34 43.83 268,512 -0.23(-0.52%)
Jan 07, 2022 43.21 44.15 43.21 44.06 261,584 +0.98(+2.27%)
Jan 06, 2022 43.47 43.57 42.80 43.08 354,230 +0.04(+0.09%)
Jan 05, 2022 43.04 43.99 43.03 43.04 265,695 -0.01(-0.02%)
Jan 04, 2022 42.82 43.31 42.74 43.05 161,228 +0.50(+1.18%)
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.