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

42.97 -0.18 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.92 32.92 32.32 32.36 136,631 -0.58(-1.76%)
Nov 27, 2020 32.95 33.03 32.83 32.94 66,800 +0.14(+0.43%)
Nov 25, 2020 32.71 32.90 32.40 32.80 116,200 +0.03(+0.09%)
Nov 24, 2020 32.18 32.84 32.08 32.77 124,532 +1.24(+3.93%)
Nov 23, 2020 31.20 31.64 31.00 31.53 156,781 +0.68(+2.22%)
Nov 20, 2020 30.72 30.95 30.71 30.85 67,000 +0.24(+0.77%)
Nov 19, 2020 30.33 30.61 30.22 30.61 77,309 +0.14(+0.46%)
Nov 18, 2020 30.82 30.91 30.45 30.47 99,966 -0.29(-0.94%)
Nov 17, 2020 30.55 30.88 30.40 30.76 66,722 +0.21(+0.69%)
Nov 16, 2020 30.37 30.62 29.91 30.55 389,491 +0.66(+2.21%)
Nov 13, 2020 29.57 29.95 29.55 29.89 135,600 +0.59(+2.01%)
Nov 12, 2020 29.61 29.75 29.15 29.30 64,748 -0.60(-2.01%)
Nov 11, 2020 29.90 29.95 29.78 29.90 90,543 +0.01(+0.03%)
Nov 10, 2020 29.75 30.15 29.73 29.89 226,647 +0.23(+0.78%)
Nov 09, 2020 29.79 30.46 29.52 29.66 200,573 +0.99(+3.45%)
Nov 06, 2020 28.42 28.80 28.34 28.67 57,300 +0.60(+2.14%)
Nov 05, 2020 27.85 28.23 27.54 28.07 77,657 +0.70(+2.56%)
Nov 04, 2020 27.50 27.65 27.14 27.37 156,068 -0.37(-1.33%)
Nov 03, 2020 27.66 27.81 27.56 27.74 74,702 +0.81(+3.03%)
Nov 02, 2020 26.99 27.00 26.80 26.93 122,980 +0.27(+0.99%)
Oct 30, 2020 26.55 26.74 26.33 26.66 61,700 +0.01(+0.04%)
Oct 29, 2020 26.28 26.76 26.13 26.65 158,981 +0.37(+1.41%)
Oct 28, 2020 27.00 27.00 26.28 26.28 70,798 -1.25(-4.54%)
Oct 27, 2020 27.58 27.64 27.25 27.53 49,913 -0.22(-0.79%)
Oct 26, 2020 28.12 28.12 27.52 27.75 76,344 -0.58(-2.05%)
Oct 23, 2020 28.32 28.39 28.18 28.33 24,500 +0.05(+0.18%)
Oct 22, 2020 28.16 28.32 27.98 28.28 68,800 +0.16(+0.57%)
Oct 21, 2020 27.93 28.40 27.93 28.12 76,985 +0.24(+0.86%)
Oct 20, 2020 27.80 28.04 27.78 27.88 52,445 +0.32(+1.16%)
Oct 19, 2020 27.94 27.99 27.55 27.56 37,270 -0.12(-0.43%)
Oct 16, 2020 27.66 27.80 27.63 27.68 25,600 +0.00(+0.00%)
Oct 15, 2020 27.27 27.68 27.10 27.68 90,927 -0.02(-0.07%)
Oct 14, 2020 27.64 27.76 27.56 27.70 118,742 +0.02(+0.07%)
Oct 13, 2020 27.62 27.88 27.49 27.68 134,159 -0.33(-1.18%)
Oct 12, 2020 28.05 28.07 27.89 28.01 90,922 -0.08(-0.30%)
Oct 09, 2020 27.98 28.20 27.95 28.09 48,600 +0.39(+1.43%)
Oct 08, 2020 27.46 27.70 27.41 27.70 490,457 +0.32(+1.17%)
Oct 07, 2020 27.04 27.51 27.04 27.38 553,231 +0.57(+2.13%)
Oct 06, 2020 27.45 27.49 26.81 26.81 126,821 -0.48(-1.76%)
Oct 05, 2020 27.10 27.40 27.10 27.29 105,745 +0.49(+1.83%)
Oct 02, 2020 26.44 26.89 26.36 26.80 129,700 +0.00(+0.00%)
Oct 01, 2020 26.79 26.95 26.63 26.80 63,244 +0.02(+0.07%)
Sep 30, 2020 26.57 26.95 26.57 26.78 63,360 +0.10(+0.37%)
Sep 29, 2020 26.93 26.93 26.58 26.68 153,074 -0.25(-0.93%)
Sep 28, 2020 26.89 27.10 26.79 26.93 112,646 +0.26(+0.97%)
Sep 25, 2020 26.30 26.67 26.26 26.67 340,200 +0.03(+0.09%)
Sep 24, 2020 26.38 26.94 26.30 26.64 436,547 -0.05(-0.21%)
Sep 23, 2020 27.25 27.30 26.60 26.70 55,597 -0.49(-1.80%)
Sep 22, 2020 27.45 27.52 27.01 27.19 143,200 -0.29(-1.06%)
Sep 21, 2020 27.83 28.07 27.15 27.48 240,154 -1.19(-4.15%)
Sep 18, 2020 28.86 29.00 28.61 28.67 61,800 -0.09(-0.31%)
Sep 17, 2020 28.27 28.83 28.01 28.76 112,927 -0.14(-0.48%)
Sep 16, 2020 28.89 29.13 28.85 28.90 97,796 +0.04(+0.14%)
Sep 15, 2020 28.86 29.02 28.82 28.86 142,678 +0.31(+1.09%)
Sep 14, 2020 28.60 28.67 28.48 28.55 125,741 +0.37(+1.31%)
Sep 11, 2020 27.94 28.38 27.84 28.18 134,100 +0.55(+1.99%)
Sep 10, 2020 28.27 28.28 27.61 27.63 86,301 -0.47(-1.67%)
Sep 09, 2020 27.99 28.30 27.93 28.10 79,972 +0.60(+2.18%)
Sep 08, 2020 27.87 27.88 27.40 27.50 127,758 -0.43(-1.54%)
Sep 04, 2020 27.76 28.10 27.41 27.93 103,600 +0.43(+1.55%)
Sep 03, 2020 28.16 28.37 27.33 27.50 106,916 -0.95(-3.32%)
Sep 02, 2020 28.49 28.49 28.17 28.45 109,765 +0.15(+0.53%)
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.