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

41.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.65 21.76 21.11 21.30 53,148 -0.60(-2.74%)
Apr 29, 2020 21.64 22.09 21.31 21.90 146,484 +1.03(+4.94%)
Apr 28, 2020 21.18 21.18 20.66 20.87 106,062 +0.08(+0.38%)
Apr 27, 2020 20.45 20.84 20.41 20.79 53,381 +0.42(+2.06%)
Apr 24, 2020 20.39 20.44 20.09 20.37 19,800 +0.21(+1.04%)
Apr 23, 2020 20.11 20.60 19.98 20.16 57,002 +0.30(+1.51%)
Apr 22, 2020 19.99 19.99 19.73 19.86 70,132 +0.47(+2.42%)
Apr 21, 2020 19.36 19.64 19.20 19.39 96,992 -0.74(-3.68%)
Apr 20, 2020 20.43 20.74 20.13 20.13 79,047 -0.67(-3.22%)
Apr 17, 2020 20.57 20.82 20.48 20.80 54,900 +0.75(+3.73%)
Apr 16, 2020 20.09 20.09 19.75 20.05 36,030 -0.04(-0.19%)
Apr 15, 2020 20.25 20.25 19.92 20.09 79,547 -1.09(-5.15%)
Apr 14, 2020 21.13 21.41 21.08 21.18 110,601 +0.38(+1.83%)
Apr 13, 2020 21.12 21.12 20.55 20.80 172,569 -0.05(-0.24%)
Apr 09, 2020 20.56 21.00 20.56 20.85 45,300 +0.55(+2.71%)
Apr 08, 2020 20.00 20.35 19.89 20.30 57,421 +0.29(+1.45%)
Apr 07, 2020 20.55 20.91 19.95 20.01 94,259 +0.32(+1.63%)
Apr 06, 2020 19.38 19.78 19.27 19.69 78,680 +1.06(+5.69%)
Apr 03, 2020 18.94 19.11 18.50 18.63 34,300 -0.49(-2.56%)
Apr 02, 2020 18.70 19.35 18.66 19.12 63,825 +0.48(+2.58%)
Apr 01, 2020 18.62 19.11 18.55 18.64 53,896 -0.66(-3.42%)
Mar 31, 2020 19.10 19.59 18.91 19.30 94,118 +0.33(+1.74%)
Mar 30, 2020 18.87 19.10 18.75 18.97 67,536 +0.28(+1.50%)
Mar 27, 2020 18.50 19.07 18.50 18.69 40,700 -0.96(-4.89%)
Mar 26, 2020 19.54 19.70 19.30 19.65 119,835 +0.48(+2.50%)
Mar 25, 2020 18.89 19.84 18.53 19.17 438,490 +0.77(+4.18%)
Mar 24, 2020 17.70 18.56 17.50 18.40 115,107 +2.20(+13.58%)
Mar 23, 2020 16.34 16.56 16.01 16.20 261,695 -0.30(-1.82%)
Mar 20, 2020 17.21 17.62 16.50 16.50 345,100 -0.21(-1.26%)
Mar 19, 2020 16.12 17.24 16.12 16.71 59,094 +0.27(+1.64%)
Mar 18, 2020 17.30 17.30 16.24 16.44 87,287 -2.18(-11.71%)
Mar 17, 2020 17.63 18.73 17.63 18.62 67,183 +1.02(+5.80%)
Mar 16, 2020 17.73 18.22 17.17 17.60 107,289 -1.95(-9.97%)
Mar 13, 2020 19.27 19.85 18.36 19.55 221,400 +1.55(+8.61%)
Mar 12, 2020 17.75 18.29 17.59 18.00 149,130 -2.23(-11.02%)
Mar 11, 2020 21.00 21.05 20.05 20.23 102,871 -1.46(-6.73%)
Mar 10, 2020 21.68 22.08 20.86 21.69 111,902 +1.80(+9.05%)
Mar 09, 2020 20.59 21.05 19.51 19.89 176,633 -3.24(-14.01%)
Mar 06, 2020 23.01 23.32 22.75 23.13 55,000 -0.67(-2.82%)
Mar 05, 2020 23.90 24.12 23.59 23.80 67,079 -0.88(-3.57%)
Mar 04, 2020 24.54 24.81 24.29 24.68 174,515 +0.68(+2.83%)
Mar 03, 2020 24.37 24.77 23.78 24.00 38,456 -0.15(-0.62%)
Mar 02, 2020 23.51 24.16 23.49 24.15 65,616 +0.65(+2.77%)
Feb 28, 2020 23.10 23.67 22.86 23.50 175,300 -0.52(-2.16%)
Feb 27, 2020 24.50 24.56 23.94 24.02 579,723 -0.94(-3.77%)
Feb 26, 2020 25.24 25.47 24.95 24.96 79,568 -0.13(-0.52%)
Feb 25, 2020 25.77 25.85 25.09 25.09 142,839 -0.69(-2.68%)
Feb 24, 2020 25.74 25.81 25.51 25.78 74,176 -1.39(-5.13%)
Feb 21, 2020 27.32 27.32 26.99 27.18 46,000 -0.22(-0.82%)
Feb 20, 2020 27.59 27.65 27.39 27.40 18,388 -0.24(-0.87%)
Feb 19, 2020 27.50 27.74 27.50 27.64 52,777 +0.05(+0.18%)
Feb 18, 2020 27.39 27.71 27.39 27.59 50,209 -0.23(-0.83%)
Feb 14, 2020 27.98 27.98 27.74 27.82 37,600 -0.12(-0.43%)
Feb 13, 2020 27.92 28.07 27.86 27.94 67,590 -0.27(-0.96%)
Feb 12, 2020 28.17 28.34 28.16 28.21 76,781 +0.45(+1.62%)
Feb 11, 2020 27.71 27.95 27.60 27.76 29,322 +0.34(+1.24%)
Feb 10, 2020 27.48 27.48 27.27 27.42 143,025 -0.10(-0.36%)
Feb 07, 2020 27.72 27.85 27.45 27.52 50,600 -0.67(-2.38%)
Feb 06, 2020 28.34 28.39 28.16 28.19 83,351 -0.04(-0.14%)
Feb 05, 2020 28.36 28.36 28.07 28.23 174,805 +0.42(+1.51%)
Feb 04, 2020 27.55 27.81 27.31 27.81 365,647 +0.97(+3.61%)
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.