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 (%)
May 28, 2021 47.54 47.69 47.12 47.55 153,254 +0.24(+0.51%)
May 27, 2021 47.14 47.47 46.91 47.31 387,196 +1.19(+2.58%)
May 26, 2021 45.95 46.23 45.50 46.12 306,694 +0.24(+0.52%)
May 25, 2021 46.71 46.73 45.81 45.88 512,295 -0.88(-1.89%)
May 24, 2021 46.54 46.85 46.10 46.76 173,727 +0.12(+0.27%)
May 21, 2021 47.14 47.37 46.27 46.64 220,680 -0.33(-0.70%)
May 20, 2021 46.95 47.07 46.63 46.97 489,275 -0.25(-0.53%)
May 19, 2021 47.70 47.70 46.58 47.22 627,751 -1.61(-3.30%)
May 18, 2021 49.38 49.65 48.77 48.83 676,582 +0.23(+0.47%)
May 17, 2021 48.12 48.67 47.91 48.60 563,169 +0.34(+0.70%)
May 14, 2021 48.32 48.40 47.85 48.26 506,625 -0.08(-0.17%)
May 13, 2021 48.63 49.08 47.80 48.34 424,515 -0.95(-1.93%)
May 12, 2021 50.52 50.57 49.06 49.29 1,132,060 -1.69(-3.32%)
May 11, 2021 49.92 51.12 49.54 50.98 550,838 +0.15(+0.30%)
May 10, 2021 52.00 52.39 50.81 50.83 1,271,570 +0.35(+0.69%)
May 07, 2021 49.95 50.50 49.35 50.48 903,179 +1.41(+2.87%)
May 06, 2021 48.84 49.11 48.23 49.07 715,004 +1.01(+2.09%)
May 05, 2021 47.94 48.28 47.11 48.06 468,452 +1.34(+2.88%)
May 04, 2021 46.31 46.72 46.03 46.72 320,859 +0.22(+0.47%)
May 03, 2021 46.03 46.76 46.01 46.50 281,176 +0.69(+1.51%)
Apr 30, 2021 46.60 46.72 45.65 45.81 222,300 -1.14(-2.43%)
Apr 29, 2021 47.56 47.60 46.50 46.95 450,344 -0.24(-0.51%)
Apr 28, 2021 46.61 47.35 46.52 47.19 455,042 +0.40(+0.85%)
Apr 27, 2021 46.76 46.99 46.51 46.79 512,975 -0.23(-0.49%)
Apr 26, 2021 46.36 47.10 46.24 47.02 1,340,967 +1.15(+2.51%)
Apr 23, 2021 45.40 45.98 45.11 45.87 789,600 +0.93(+2.07%)
Apr 22, 2021 45.48 45.48 44.72 44.94 226,148 -0.56(-1.23%)
Apr 21, 2021 44.61 45.50 44.23 45.50 234,020 +0.72(+1.61%)
Apr 20, 2021 45.73 45.73 44.59 44.78 260,734 -1.08(-2.35%)
Apr 19, 2021 46.00 46.25 45.60 45.86 420,239 +0.08(+0.17%)
Apr 16, 2021 45.45 45.81 45.17 45.78 453,400 +0.32(+0.70%)
Apr 15, 2021 45.09 45.50 44.86 45.46 241,976 +0.95(+2.13%)
Apr 14, 2021 43.60 44.75 43.58 44.51 187,741 +1.26(+2.91%)
Apr 13, 2021 42.98 43.30 42.85 43.25 125,873 +0.26(+0.60%)
Apr 12, 2021 43.44 43.44 42.80 42.99 130,813 -0.45(-1.04%)
Apr 09, 2021 43.57 43.57 43.24 43.44 141,400 -0.45(-1.03%)
Apr 08, 2021 43.80 43.94 43.42 43.89 169,115 +0.59(+1.36%)
Apr 07, 2021 43.18 43.67 43.03 43.30 112,468 +0.04(+0.09%)
Apr 06, 2021 43.12 43.53 43.03 43.26 383,437 -0.31(-0.71%)
Apr 05, 2021 42.91 43.75 42.86 43.57 255,618 +1.02(+2.40%)
Apr 01, 2021 42.50 42.55 41.97 42.55 316,000 +0.42(+1.00%)
Mar 31, 2021 42.09 42.23 41.81 42.13 226,266 +0.41(+0.98%)
Mar 30, 2021 41.34 41.83 41.21 41.72 226,304 +0.14(+0.34%)
Mar 29, 2021 41.44 41.87 41.43 41.58 196,235 -0.26(-0.62%)
Mar 26, 2021 40.95 41.84 40.59 41.84 215,500 +1.86(+4.65%)
Mar 25, 2021 39.71 40.03 39.08 39.98 185,981 +0.10(+0.25%)
Mar 24, 2021 39.85 40.51 39.70 39.88 431,319 +0.14(+0.35%)
Mar 23, 2021 40.83 40.83 39.68 39.74 1,087,727 -1.43(-3.47%)
Mar 22, 2021 41.42 41.49 40.96 41.17 1,753,467 -0.52(-1.25%)
Mar 19, 2021 41.76 41.83 41.13 41.69 333,200 -0.19(-0.45%)
Mar 18, 2021 42.42 42.59 41.60 41.88 2,622,810 -0.54(-1.27%)
Mar 17, 2021 41.99 42.52 41.60 42.42 260,174 +0.02(+0.05%)
Mar 16, 2021 43.17 43.17 42.30 42.40 492,374 -0.66(-1.53%)
Mar 15, 2021 43.15 43.40 42.39 43.06 285,884 -0.50(-1.15%)
Mar 12, 2021 43.35 43.56 42.84 43.56 447,900 +0.07(+0.16%)
Mar 11, 2021 42.98 43.50 42.75 43.49 363,115 +1.18(+2.79%)
Mar 10, 2021 42.15 42.34 41.70 42.31 292,172 -0.38(-0.89%)
Mar 09, 2021 42.49 42.88 41.73 42.69 482,059 -0.07(-0.16%)
Mar 08, 2021 42.24 43.09 42.14 42.76 489,186 +0.18(+0.42%)
Mar 05, 2021 42.45 42.61 41.37 42.58 430,500 +0.92(+2.21%)
Mar 04, 2021 43.10 43.14 41.44 41.66 862,978 -1.84(-4.23%)
Mar 03, 2021 43.49 43.88 43.02 43.50 827,287 +0.06(+0.14%)
Mar 02, 2021 43.10 43.59 42.80 43.44 582,989 +0.47(+1.09%)
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.