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

40.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 27.25 27.41 27.14 27.29 40,610 -0.15(-0.53%)
Mar 30, 2017 27.45 27.65 27.42 27.44 556,505 -0.06(-0.21%)
Mar 29, 2017 27.22 27.50 27.12 27.50 167,076 +0.38(+1.40%)
Mar 28, 2017 26.97 27.26 26.94 27.12 113,079 +0.27(+1.01%)
Mar 27, 2017 26.82 26.91 26.53 26.84 724,094 -0.49(-1.78%)
Mar 24, 2017 27.47 27.54 27.24 27.33 32,186 -0.16(-0.57%)
Mar 23, 2017 27.66 27.69 27.45 27.49 36,309 -0.25(-0.91%)
Mar 22, 2017 27.36 27.77 27.25 27.74 54,411 +0.19(+0.71%)
Mar 21, 2017 28.42 28.50 27.52 27.54 99,589 -0.96(-3.38%)
Mar 20, 2017 28.47 28.64 28.37 28.51 32,402 +0.12(+0.42%)
Mar 17, 2017 28.68 28.68 28.39 28.39 42,221 -0.10(-0.34%)
Mar 16, 2017 28.44 28.72 28.40 28.49 1,168,010 +0.53(+1.91%)
Mar 15, 2017 27.13 28.08 27.13 27.95 73,147 +1.04(+3.86%)
Mar 14, 2017 26.95 27.00 26.59 26.91 156,911 -0.19(-0.72%)
Mar 13, 2017 26.85 27.16 26.85 27.11 127,268 +0.52(+1.97%)
Mar 10, 2017 26.70 26.76 26.44 26.58 105,927 +0.05(+0.18%)
Mar 09, 2017 26.67 26.78 26.41 26.53 617,392 -0.45(-1.66%)
Mar 08, 2017 27.36 27.50 26.97 26.98 1,045,434 -0.52(-1.87%)
Mar 07, 2017 27.79 27.84 27.46 27.50 101,793 -0.33(-1.19%)
Mar 06, 2017 28.01 28.03 27.78 27.83 121,599 -0.49(-1.72%)
Mar 03, 2017 28.09 28.37 28.06 28.31 86,820 +0.22(+0.80%)
Mar 02, 2017 28.71 28.72 28.09 28.09 85,138 -0.70(-2.43%)
Mar 01, 2017 28.15 28.79 28.15 28.79 363,647 +1.06(+3.82%)
Feb 28, 2017 27.89 27.94 27.70 27.73 151,942 -0.24(-0.87%)
Feb 27, 2017 28.01 28.23 27.86 27.97 136,419 +0.10(+0.35%)
Feb 24, 2017 28.03 28.15 27.61 27.88 266,031 -0.77(-2.68%)
Feb 23, 2017 29.33 29.46 28.61 28.64 94,635 -0.55(-1.90%)
Feb 22, 2017 29.39 29.39 29.08 29.20 154,538 -0.40(-1.35%)
Feb 21, 2017 29.54 29.68 29.25 29.60 735,247 +0.49(+1.67%)
Feb 17, 2017 29.11 29.11 29.11 0 -0.36(-1.22%)
Feb 16, 2017 29.61 29.65 29.31 29.47 53,434 -0.08(-0.26%)
Feb 15, 2017 29.65 29.68 29.51 29.55 287,294 -0.14(-0.46%)
Feb 14, 2017 29.73 29.79 29.37 29.68 296,288 -0.11(-0.36%)
Feb 13, 2017 29.55 29.89 29.48 29.79 148,116 +0.76(+2.61%)
Feb 10, 2017 28.76 29.08 28.74 29.03 84,617 +0.67(+2.36%)
Feb 09, 2017 28.07 28.36 28.02 28.36 67,078 +0.17(+0.62%)
Feb 08, 2017 28.15 28.26 27.90 28.19 125,185 -0.06(-0.21%)
Feb 07, 2017 28.26 28.40 28.22 28.24 128,204 +0.06(+0.21%)
Feb 06, 2017 28.19 28.24 28.06 28.19 134,256 -0.11(-0.38%)
Feb 03, 2017 28.64 28.69 28.26 28.29 108,018 -0.73(-2.51%)
Feb 02, 2017 29.07 29.12 28.92 29.02 100,110 -0.02(-0.07%)
Feb 01, 2017 28.98 29.13 28.80 29.04 85,736 +0.36(+1.25%)
Jan 31, 2017 28.70 28.91 28.56 28.68 120,072 +0.11(+0.37%)
Jan 30, 2017 28.73 28.73 28.37 28.57 167,792 -0.37(-1.28%)
Jan 27, 2017 28.91 29.09 28.82 28.94 540,207 +0.08(+0.27%)
Jan 26, 2017 29.03 29.16 28.73 28.87 138,441 -0.36(-1.23%)
Jan 25, 2017 29.18 29.26 28.93 29.23 191,179 +0.13(+0.43%)
Jan 24, 2017 28.61 29.16 28.61 29.10 316,749 +0.97(+3.46%)
Jan 23, 2017 28.05 28.18 27.93 28.13 69,872 +0.39(+1.40%)
Jan 20, 2017 27.55 27.80 27.51 27.74 55,468 -0.04(-0.14%)
Jan 19, 2017 27.72 27.89 27.60 27.78 54,691 -0.06(-0.21%)
Jan 18, 2017 27.71 27.93 27.60 27.84 78,864 +0.30(+1.09%)
Jan 17, 2017 27.66 27.71 27.51 27.53 77,468 -0.08(-0.28%)
Jan 13, 2017 27.61 27.61 27.61 0 +0.14(+0.49%)
Jan 12, 2017 27.55 27.83 27.35 27.48 88,331 +0.13(+0.46%)
Jan 11, 2017 27.18 27.49 26.95 27.35 150,243 +0.60(+2.25%)
Jan 10, 2017 26.26 26.76 26.26 26.75 225,876 +1.00(+3.89%)
Jan 09, 2017 25.77 25.89 25.67 25.75 51,530 -0.02(-0.08%)
Jan 06, 2017 26.06 26.08 25.74 25.77 212,316 -0.43(-1.63%)
Jan 05, 2017 25.97 26.24 25.86 26.19 101,153 +0.38(+1.47%)
Jan 04, 2017 25.71 25.91 25.55 25.81 153,138 +0.24(+0.95%)
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.