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

44.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 44.59 44.73 44.11 44.26 412,426 -0.22(-0.49%)
Oct 18, 2021 44.29 44.50 43.96 44.48 115,128 +0.06(+0.14%)
Oct 15, 2021 44.19 44.56 44.15 44.42 162,768 +0.52(+1.18%)
Oct 14, 2021 43.87 44.07 43.50 43.90 250,354 +1.03(+2.40%)
Oct 13, 2021 42.77 42.91 42.25 42.87 215,639 +0.31(+0.73%)
Oct 12, 2021 42.75 42.86 42.40 42.56 2,832,654 +0.17(+0.40%)
Oct 11, 2021 42.78 43.16 42.39 42.39 229,364 +0.68(+1.63%)
Oct 08, 2021 41.99 42.08 41.47 41.71 346,567 +0.13(+0.31%)
Oct 07, 2021 40.92 41.81 40.85 41.58 157,124 +1.03(+2.54%)
Oct 06, 2021 40.39 40.59 39.85 40.55 271,850 -0.36(-0.88%)
Oct 05, 2021 40.89 41.11 40.41 40.91 241,012 +0.22(+0.54%)
Oct 04, 2021 41.11 41.30 40.60 40.69 447,678 -0.41(-1.00%)
Oct 01, 2021 40.92 41.19 40.53 41.10 198,499 +0.32(+0.78%)
Sep 30, 2021 40.65 41.31 40.65 40.78 204,008 +0.35(+0.87%)
Sep 29, 2021 40.96 40.96 40.35 40.43 182,039 -0.26(-0.64%)
Sep 28, 2021 41.09 41.38 40.55 40.69 521,505 -1.08(-2.59%)
Sep 27, 2021 41.06 41.89 41.06 41.77 280,335 +0.18(+0.43%)
Sep 24, 2021 41.49 41.75 41.11 41.59 133,177 -0.48(-1.14%)
Sep 23, 2021 41.97 42.21 41.60 42.07 438,217 +0.58(+1.40%)
Sep 22, 2021 41.17 41.99 41.17 41.49 331,993 +0.90(+2.22%)
Sep 21, 2021 40.71 41.00 40.13 40.59 381,039 +0.17(+0.42%)
Sep 20, 2021 40.67 40.77 39.90 40.42 676,075 -1.80(-4.26%)
Sep 17, 2021 42.90 42.91 42.05 42.22 354,883 -1.57(-3.59%)
Sep 16, 2021 44.49 44.56 43.68 43.79 197,175 -1.54(-3.40%)
Sep 15, 2021 44.74 45.43 44.67 45.33 217,894 +0.66(+1.48%)
Sep 14, 2021 45.53 45.53 44.61 44.67 225,034 -0.77(-1.69%)
Sep 13, 2021 45.58 45.83 45.25 45.44 123,034 +0.30(+0.66%)
Sep 10, 2021 45.40 45.80 45.05 45.14 105,168 +0.24(+0.53%)
Sep 09, 2021 44.72 45.07 44.65 44.90 143,488 +0.07(+0.16%)
Sep 08, 2021 45.46 45.50 44.58 44.83 132,837 -0.75(-1.65%)
Sep 07, 2021 45.97 46.14 45.54 45.58 591,668 -0.49(-1.06%)
Sep 03, 2021 45.69 46.18 45.69 46.07 682,123 +0.55(+1.21%)
Sep 02, 2021 45.60 45.77 45.43 45.52 229,483 +0.21(+0.46%)
Sep 01, 2021 45.17 45.49 44.75 45.31 286,560 -0.23(-0.51%)
Aug 31, 2021 45.83 45.90 45.26 45.54 200,390 -0.31(-0.68%)
Aug 30, 2021 45.71 46.08 45.70 45.85 233,472 +0.39(+0.87%)
Aug 27, 2021 44.45 45.55 44.45 45.46 135,256 +1.34(+3.03%)
Aug 26, 2021 44.47 44.57 44.05 44.12 76,814 -0.67(-1.50%)
Aug 25, 2021 44.84 44.89 44.41 44.79 283,887 +0.22(+0.49%)
Aug 24, 2021 44.32 44.68 44.04 44.57 176,523 +1.10(+2.54%)
Aug 23, 2021 42.90 43.63 42.85 43.47 327,009 +0.81(+1.89%)
Aug 20, 2021 42.51 42.71 42.11 42.66 331,296 -0.02(-0.05%)
Aug 19, 2021 43.02 43.26 42.55 42.68 2,031,414 -1.96(-4.39%)
Aug 18, 2021 44.99 45.13 44.47 44.64 435,999 -1.05(-2.30%)
Aug 17, 2021 46.26 46.44 45.25 45.69 370,962 -1.43(-3.02%)
Aug 16, 2021 47.20 47.60 46.41 47.12 208,232 -0.66(-1.39%)
Aug 13, 2021 47.65 47.93 47.50 47.78 113,167 +0.10(+0.21%)
Aug 12, 2021 47.88 47.88 47.24 47.68 204,587 -0.30(-0.63%)
Aug 11, 2021 47.63 48.05 47.52 47.98 247,106 +0.68(+1.44%)
Aug 10, 2021 46.45 47.39 46.45 47.30 110,964 +0.71(+1.52%)
Aug 09, 2021 46.25 46.65 46.08 46.59 225,889 -0.05(-0.11%)
Aug 06, 2021 46.92 47.07 46.50 46.64 159,858 +0.01(+0.02%)
Aug 05, 2021 47.12 47.19 46.61 46.63 208,497 -0.82(-1.73%)
Aug 04, 2021 47.69 47.97 47.34 47.45 322,136 -0.34(-0.71%)
Aug 03, 2021 47.37 47.93 46.84 47.79 235,109 +0.61(+1.29%)
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.