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

43.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.22 24.53 24.22 24.53 22,449 +0.28(+1.15%)
Jun 29, 2020 24.15 24.27 24.03 24.25 18,390 +0.20(+0.83%)
Jun 26, 2020 24.60 24.60 24.00 24.05 76,200 -0.46(-1.88%)
Jun 25, 2020 24.10 24.52 24.04 24.51 83,245 +0.36(+1.49%)
Jun 24, 2020 24.73 24.73 24.11 24.15 66,857 -0.81(-3.25%)
Jun 23, 2020 25.09 25.17 24.89 24.96 32,132 +0.41(+1.67%)
Jun 22, 2020 24.25 24.62 24.23 24.55 70,817 +0.50(+2.08%)
Jun 19, 2020 24.71 24.71 24.03 24.05 48,800 -0.34(-1.39%)
Jun 18, 2020 24.24 24.43 24.11 24.39 44,157 -0.44(-1.77%)
Jun 17, 2020 24.93 24.96 24.70 24.83 63,056 -0.05(-0.20%)
Jun 16, 2020 25.27 25.29 24.47 24.88 79,816 +0.38(+1.55%)
Jun 15, 2020 23.63 24.58 23.61 24.50 277,572 -0.41(-1.65%)
Jun 12, 2020 24.99 25.20 24.54 24.91 61,300 +0.65(+2.68%)
Jun 11, 2020 25.27 25.27 24.24 24.26 98,570 -1.89(-7.23%)
Jun 10, 2020 26.41 26.41 25.92 26.15 89,864 -0.05(-0.19%)
Jun 09, 2020 25.88 26.25 25.85 26.20 56,245 -0.32(-1.21%)
Jun 08, 2020 26.40 26.59 26.15 26.52 62,679 +0.52(+2.02%)
Jun 05, 2020 25.99 26.36 25.86 26.00 59,300 +0.77(+3.03%)
Jun 04, 2020 25.22 25.34 24.91 25.23 45,549 -0.18(-0.71%)
Jun 03, 2020 25.22 25.52 25.20 25.41 80,149 +0.57(+2.29%)
Jun 02, 2020 24.62 24.88 24.49 24.84 52,588 +0.63(+2.60%)
Jun 01, 2020 23.79 24.25 23.73 24.21 60,828 +0.66(+2.80%)
May 29, 2020 23.38 23.55 23.13 23.55 31,700 +0.05(+0.21%)
May 28, 2020 23.77 23.79 23.48 23.50 37,079 +0.12(+0.51%)
May 27, 2020 23.39 23.45 23.05 23.38 55,770 +0.50(+2.19%)
May 26, 2020 23.13 23.16 22.88 22.88 71,453 +0.47(+2.10%)
May 22, 2020 22.50 22.55 22.24 22.41 70,200 -0.15(-0.66%)
May 21, 2020 22.90 22.95 22.53 22.56 75,754 -0.35(-1.51%)
May 20, 2020 22.89 23.09 22.79 22.91 110,471 +0.45(+1.98%)
May 19, 2020 22.45 22.72 22.40 22.46 64,786 +0.04(+0.18%)
May 18, 2020 22.06 22.46 21.80 22.42 107,500 +1.63(+7.86%)
May 15, 2020 20.63 20.95 20.57 20.79 40,700 +0.32(+1.55%)
May 14, 2020 19.99 20.48 19.68 20.47 34,735 +0.17(+0.84%)
May 13, 2020 20.74 20.76 20.18 20.30 93,009 -0.32(-1.55%)
May 12, 2020 21.15 21.19 20.62 20.62 25,762 -0.45(-2.14%)
May 11, 2020 21.14 21.18 20.81 21.07 30,188 -0.42(-1.95%)
May 08, 2020 21.32 21.52 21.22 21.49 38,600 +0.62(+2.97%)
May 07, 2020 20.77 21.17 20.70 20.87 34,696 +0.39(+1.90%)
May 06, 2020 20.66 20.78 20.42 20.48 35,037 -0.12(-0.58%)
May 05, 2020 20.75 20.97 20.58 20.60 23,275 +0.09(+0.44%)
May 04, 2020 20.15 20.51 20.12 20.51 40,791 +0.11(+0.54%)
May 01, 2020 20.64 20.64 20.32 20.40 36,800 -0.90(-4.23%)
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%)
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.