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

38.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.53 26.74 26.53 26.62 56,348 +0.03(+0.11%)
Sep 27, 2019 26.83 26.83 26.58 26.59 37,600 -0.09(-0.34%)
Sep 26, 2019 26.82 26.84 26.61 26.68 9,490 -0.09(-0.34%)
Sep 25, 2019 26.48 26.85 26.40 26.77 69,392 +0.11(+0.41%)
Sep 24, 2019 27.03 27.05 26.60 26.66 256,121 -0.55(-2.02%)
Sep 23, 2019 27.16 27.26 26.83 27.21 327,455 -0.20(-0.73%)
Sep 20, 2019 27.56 27.56 27.39 27.41 20,700 -0.05(-0.18%)
Sep 19, 2019 27.36 27.53 27.32 27.46 31,143 -0.06(-0.22%)
Sep 18, 2019 27.57 27.69 27.40 27.52 33,714 -0.22(-0.79%)
Sep 17, 2019 27.52 27.82 27.50 27.74 27,609 -0.12(-0.43%)
Sep 16, 2019 28.23 28.23 27.83 27.86 708,463 -0.38(-1.35%)
Sep 13, 2019 28.12 28.40 28.12 28.24 67,500 +0.38(+1.36%)
Sep 12, 2019 27.68 27.86 27.43 27.86 40,492 +0.44(+1.60%)
Sep 11, 2019 27.42 27.55 27.30 27.42 460,698 +0.32(+1.18%)
Sep 10, 2019 26.82 27.25 26.82 27.10 442,486 +0.30(+1.12%)
Sep 09, 2019 26.56 26.90 26.56 26.80 27,587 +0.28(+1.06%)
Sep 06, 2019 26.63 26.72 26.46 26.52 65,100 +0.04(+0.15%)
Sep 05, 2019 26.34 26.61 26.21 26.48 37,953 +0.41(+1.57%)
Sep 04, 2019 25.83 26.13 25.83 26.07 56,134 +0.58(+2.28%)
Sep 03, 2019 25.48 25.50 25.25 25.49 56,687 -0.09(-0.35%)
Aug 30, 2019 25.59 25.72 25.51 25.58 396,600 +0.44(+1.75%)
Aug 29, 2019 25.04 25.28 25.04 25.14 26,941 +0.29(+1.17%)
Aug 28, 2019 24.55 24.94 24.51 24.85 41,434 +0.18(+0.73%)
Aug 27, 2019 24.75 24.85 24.64 24.67 28,077 +0.11(+0.45%)
Aug 26, 2019 24.78 24.78 24.51 24.56 95,652 -0.03(-0.12%)
Aug 23, 2019 24.83 25.16 24.57 24.59 37,700 -0.44(-1.76%)
Aug 22, 2019 25.11 25.19 24.92 25.03 37,810 -0.16(-0.63%)
Aug 21, 2019 25.20 25.26 25.14 25.19 43,658 -0.03(-0.12%)
Aug 20, 2019 25.39 25.39 25.14 25.22 44,817 -0.14(-0.55%)
Aug 19, 2019 25.31 25.48 25.25 25.36 710,265 +0.26(+1.04%)
Aug 16, 2019 24.99 25.22 24.97 25.10 242,500 +0.05(+0.20%)
Aug 15, 2019 25.08 25.18 24.89 25.05 79,044 -0.18(-0.71%)
Aug 14, 2019 25.68 25.68 25.12 25.23 232,258 -0.89(-3.41%)
Aug 13, 2019 25.31 26.16 25.31 26.12 471,398 +0.59(+2.31%)
Aug 12, 2019 25.80 25.81 25.40 25.53 102,192 -0.25(-0.97%)
Aug 09, 2019 26.29 26.29 25.78 25.78 200,300 -0.64(-2.42%)
Aug 08, 2019 26.01 26.46 26.00 26.42 656,243 +0.61(+2.36%)
Aug 07, 2019 25.50 25.81 25.25 25.81 124,569 -0.03(-0.12%)
Aug 06, 2019 25.82 26.12 25.65 25.84 153,149 +0.06(+0.23%)
Aug 05, 2019 26.00 26.17 25.52 25.78 248,603 -0.94(-3.52%)
Aug 02, 2019 26.99 26.99 26.55 26.72 362,200 -0.57(-2.09%)
Aug 01, 2019 27.97 28.03 27.29 27.29 190,145 -0.97(-3.43%)
Jul 31, 2019 28.71 28.78 28.26 28.26 129,147 -0.55(-1.91%)
Jul 30, 2019 28.65 28.84 28.50 28.81 158,492 -0.13(-0.45%)
Jul 29, 2019 28.91 29.07 28.84 28.94 168,150 -0.02(-0.07%)
Jul 26, 2019 29.10 29.32 28.91 28.96 564,000 -0.14(-0.48%)
Jul 25, 2019 29.35 29.52 29.07 29.10 80,708 -0.43(-1.46%)
Jul 24, 2019 29.56 29.75 29.47 29.53 35,711 -0.48(-1.60%)
Jul 23, 2019 30.00 30.11 29.92 30.01 73,138 +0.09(+0.30%)
Jul 22, 2019 29.90 30.05 29.84 29.92 50,115 +0.11(+0.37%)
Jul 19, 2019 29.86 29.98 29.63 29.81 79,400 +0.19(+0.64%)
Jul 18, 2019 29.65 29.67 29.42 29.62 68,419 -0.01(-0.03%)
Jul 17, 2019 29.69 29.77 29.60 29.63 39,356 -0.02(-0.07%)
Jul 16, 2019 29.63 29.87 29.63 29.65 26,979 -0.03(-0.10%)
Jul 15, 2019 29.75 29.75 29.66 29.68 25,940 +0.15(+0.51%)
Jul 12, 2019 29.41 29.59 29.36 29.53 81,100 +0.10(+0.35%)
Jul 11, 2019 29.35 29.43 29.28 29.43 24,845 -0.05(-0.18%)
Jul 10, 2019 29.54 29.64 29.43 29.48 105,121 +0.27(+0.92%)
Jul 09, 2019 29.44 29.44 29.15 29.21 410,266 -0.45(-1.52%)
Jul 08, 2019 29.73 29.74 29.62 29.66 173,193 +0.04(+0.14%)
Jul 05, 2019 29.67 29.77 29.30 29.62 86,700 -0.72(-2.37%)
Jul 03, 2019 30.40 30.58 30.34 30.34 63,300 -0.12(-0.39%)
Jul 02, 2019 30.62 30.62 30.33 30.46 40,601 -0.10(-0.33%)
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.