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

32.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 33.14 33.58 32.52 32.74 386,064 -0.91(-2.70%)
Sep 23, 2022 34.53 34.53 33.23 33.65 489,982 -1.74(-4.92%)
Sep 22, 2022 35.71 35.96 35.29 35.39 312,432 +0.20(+0.58%)
Sep 21, 2022 36.07 36.10 35.15 35.19 133,487 -0.81(-2.26%)
Sep 20, 2022 36.28 36.28 35.67 36.00 71,545 -0.59(-1.61%)
Sep 19, 2022 35.20 36.67 35.15 36.59 225,852 +0.68(+1.89%)
Sep 16, 2022 35.98 36.10 35.43 35.91 330,133 -0.32(-0.88%)
Sep 15, 2022 36.32 36.94 36.15 36.23 387,096 -0.63(-1.71%)
Sep 14, 2022 37.00 37.27 36.55 36.86 143,857 -0.37(-0.99%)
Sep 13, 2022 37.60 38.27 37.23 37.23 992,110 -1.54(-3.97%)
Sep 12, 2022 39.17 39.33 38.62 38.77 207,524 +0.56(+1.47%)
Sep 09, 2022 37.27 38.28 37.27 38.21 192,155 +1.62(+4.43%)
Sep 08, 2022 35.85 36.61 35.85 36.59 203,762 +0.70(+1.95%)
Sep 07, 2022 35.54 35.90 35.12 35.89 702,844 +0.01(+0.03%)
Sep 06, 2022 35.97 36.46 35.79 35.88 238,066 +0.32(+0.90%)
Sep 02, 2022 35.91 36.31 35.46 35.56 105,781 +0.00(+0.00%)
Sep 01, 2022 35.87 36.09 35.15 35.56 448,621 -0.98(-2.68%)
Aug 31, 2022 36.98 36.98 36.54 36.54 351,186 -0.54(-1.46%)
Aug 30, 2022 38.32 38.32 36.80 37.08 692,186 -1.14(-2.98%)
Aug 29, 2022 38.08 38.51 37.99 38.22 398,102 -0.34(-0.88%)
Aug 26, 2022 39.55 39.74 38.53 38.56 276,263 -0.67(-1.71%)
Aug 25, 2022 38.48 39.27 38.48 39.23 755,887 +0.96(+2.52%)
Aug 24, 2022 38.26 38.54 38.03 38.27 1,053,508 -0.31(-0.82%)
Aug 23, 2022 37.51 38.69 37.52 38.58 1,216,969 +1.30(+3.49%)
Aug 22, 2022 37.06 37.46 37.03 37.28 684,888 -0.34(-0.90%)
Aug 19, 2022 38.18 38.18 37.43 37.62 146,070 -0.85(-2.21%)
Aug 18, 2022 38.10 38.52 38.10 38.47 247,027 +0.37(+0.97%)
Aug 17, 2022 38.14 38.38 37.81 38.10 318,153 -0.77(-1.98%)
Aug 16, 2022 38.23 38.97 38.22 38.87 347,021 +0.73(+1.91%)
Aug 15, 2022 38.26 38.26 37.55 38.14 255,392 -0.73(-1.88%)
Aug 12, 2022 38.40 38.93 38.20 38.87 218,920 +0.34(+0.88%)
Aug 11, 2022 38.42 39.09 38.27 38.53 211,533 +0.39(+1.02%)
Aug 10, 2022 37.87 38.34 37.74 38.14 423,923 +0.98(+2.64%)
Aug 09, 2022 37.40 37.44 37.02 37.16 202,186 -0.04(-0.11%)
Aug 08, 2022 37.10 37.60 37.09 37.20 229,177 +0.47(+1.28%)
Aug 05, 2022 35.64 36.87 35.64 36.73 223,180 +0.75(+2.08%)
Aug 04, 2022 35.70 36.25 35.60 35.98 149,261 +0.30(+0.84%)
Aug 03, 2022 35.84 35.97 35.50 35.68 243,111 -0.08(-0.22%)
Aug 02, 2022 35.94 36.23 35.53 35.76 482,644 -0.73(-2.00%)
Aug 01, 2022 37.09 37.09 36.36 36.49 294,319 -0.57(-1.54%)
Jul 29, 2022 36.10 37.13 36.10 37.06 255,634 +0.99(+2.74%)
Jul 28, 2022 36.01 36.35 35.58 36.07 462,346 +0.39(+1.09%)
Jul 27, 2022 34.88 35.74 34.68 35.68 316,498 +0.81(+2.32%)
Jul 26, 2022 35.18 35.18 34.66 34.87 167,595 -0.19(-0.54%)
Jul 25, 2022 35.04 35.19 34.79 35.06 395,073 +0.93(+2.72%)
Jul 22, 2022 34.66 35.03 34.05 34.13 236,559 -0.32(-0.93%)
Jul 21, 2022 33.88 34.46 33.69 34.45 167,300 +0.36(+1.06%)
Jul 20, 2022 34.05 34.31 33.87 34.09 259,145 -0.14(-0.41%)
Jul 19, 2022 33.99 34.24 33.64 34.23 419,675 +0.72(+2.15%)
Jul 18, 2022 33.54 34.14 33.46 33.51 327,982 +0.79(+2.41%)
Jul 15, 2022 32.31 32.77 32.00 32.72 236,937 +0.45(+1.39%)
Jul 14, 2022 32.17 32.62 31.86 32.27 361,273 -1.22(-3.64%)
Jul 13, 2022 32.98 33.70 32.77 33.49 158,044 +0.17(+0.51%)
Jul 12, 2022 33.16 33.75 33.01 33.32 205,843 -0.27(-0.80%)
Jul 11, 2022 34.00 34.07 33.57 33.59 272,170 -1.27(-3.64%)
Jul 08, 2022 35.13 35.30 34.52 34.86 265,643 -0.34(-0.97%)
Jul 07, 2022 34.49 35.44 34.49 35.20 988,088 +1.52(+4.51%)
Jul 06, 2022 33.52 33.82 32.98 33.68 564,185 -0.14(-0.41%)
Jul 05, 2022 33.91 33.99 33.24 33.82 602,787 -1.21(-3.45%)
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.