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

38.87 +0.34 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 42.26 42.81 42.76 316,671 +0.44(+1.04%)
Jan 28, 2022 42.84 42.84 41.57 42.32 529,351 -0.66(-1.55%)
Jan 27, 2022 43.48 43.78 42.75 42.98 363,588 +0.03(+0.08%)
Jan 26, 2022 43.94 44.00 42.64 42.95 449,954 -0.15(-0.35%)
Jan 25, 2022 42.87 43.33 42.10 43.10 253,795 +0.05(+0.12%)
Jan 24, 2022 42.77 43.09 41.45 43.05 421,100 -0.89(-2.03%)
Jan 21, 2022 44.95 44.99 43.79 43.94 263,265 -1.48(-3.26%)
Jan 20, 2022 46.36 46.68 45.42 45.42 705,854 -0.47(-1.02%)
Jan 19, 2022 45.97 46.32 45.67 45.89 567,605 +0.67(+1.48%)
Jan 18, 2022 45.47 45.61 44.80 45.22 513,838 -0.74(-1.61%)
Jan 14, 2022 45.96 0 -0.13(-0.28%)
Jan 13, 2022 46.29 46.74 45.92 46.09 696,295 -0.22(-0.48%)
Jan 12, 2022 45.97 46.39 45.71 46.31 1,215,051 +1.41(+3.14%)
Jan 11, 2022 44.06 44.90 43.61 44.90 279,319 +1.07(+2.44%)
Jan 10, 2022 43.95 44.05 43.34 43.83 268,512 -0.23(-0.52%)
Jan 07, 2022 43.21 44.15 43.21 44.06 261,584 +0.98(+2.27%)
Jan 06, 2022 43.47 43.57 42.80 43.08 354,230 +0.04(+0.09%)
Jan 05, 2022 43.04 43.99 43.03 43.04 265,695 -0.01(-0.02%)
Jan 04, 2022 42.82 43.31 42.74 43.05 161,228 +0.50(+1.18%)
Jan 03, 2022 42.56 42.70 42.29 42.55 164,985 -0.07(-0.16%)
Dec 31, 2021 42.43 42.71 42.03 42.62 180,321 +0.48(+1.14%)
Dec 30, 2021 42.41 42.66 42.13 42.14 109,710 -0.17(-0.40%)
Dec 29, 2021 42.32 42.56 42.20 42.31 144,566 +0.07(+0.17%)
Dec 28, 2021 42.33 42.47 42.10 42.24 110,332 -0.19(-0.45%)
Dec 27, 2021 41.92 42.56 41.71 42.43 278,458 +0.27(+0.64%)
Dec 23, 2021 41.76 42.26 41.76 42.16 142,531 +0.21(+0.50%)
Dec 22, 2021 41.50 41.97 41.18 41.95 166,046 +0.46(+1.11%)
Dec 21, 2021 40.92 41.55 40.76 41.49 308,703 +0.93(+2.29%)
Dec 20, 2021 40.52 40.64 40.03 40.56 1,016,314 -0.48(-1.17%)
Dec 17, 2021 41.36 41.54 40.92 41.04 185,887 -0.11(-0.27%)
Dec 16, 2021 40.80 41.47 40.77 41.15 629,516 +0.46(+1.13%)
Dec 15, 2021 40.71 40.77 39.76 40.69 274,714 +0.01(+0.02%)
Dec 14, 2021 40.47 41.22 40.47 40.68 215,547 +0.14(+0.35%)
Dec 13, 2021 40.97 41.23 40.24 40.54 190,222 -1.90(-4.48%)
Dec 10, 2021 42.69 42.77 42.25 42.44 178,239 +0.00(+0.00%)
Dec 09, 2021 42.44 42.58 42.06 42.44 118,281 -0.29(-0.68%)
Dec 08, 2021 42.54 42.88 42.54 42.73 215,599 +0.15(+0.35%)
Dec 07, 2021 42.50 42.99 42.34 42.58 563,952 +1.07(+2.58%)
Dec 06, 2021 41.11 41.71 40.78 41.51 457,178 +0.89(+2.19%)
Dec 03, 2021 41.18 41.41 40.31 40.62 206,248 -0.79(-1.91%)
Dec 02, 2021 40.71 41.53 40.71 41.41 140,061 +1.17(+2.91%)
Dec 01, 2021 41.68 41.91 40.24 40.24 381,034 -0.44(-1.08%)
Nov 30, 2021 40.91 41.34 40.23 40.68 311,718 -0.32(-0.78%)
Nov 29, 2021 41.11 41.49 40.62 41.00 137,619 +0.65(+1.61%)
Nov 26, 2021 40.54 40.57 39.81 40.35 213,221 -1.85(-4.38%)
Nov 24, 2021 42.09 42.31 42.00 42.20 140,646 -0.16(-0.38%)
Nov 23, 2021 42.26 42.58 41.95 42.36 165,738 +0.77(+1.85%)
Nov 22, 2021 41.23 42.12 41.23 41.59 306,552 +0.63(+1.54%)
Nov 19, 2021 40.94 41.31 40.88 40.96 293,791 -0.17(-0.41%)
Nov 18, 2021 41.12 41.15 41.04 41.13 187,481 -0.02(-0.05%)
Nov 17, 2021 41.75 41.75 41.06 41.15 344,837 -0.28(-0.68%)
Nov 16, 2021 41.73 41.81 41.43 41.43 225,616 -0.51(-1.22%)
Nov 15, 2021 42.46 42.50 41.94 41.94 163,637 -0.77(-1.80%)
Nov 12, 2021 42.81 42.93 42.44 42.71 250,538 +0.00(+0.00%)
Nov 11, 2021 42.27 42.81 41.82 42.71 267,824 +1.90(+4.66%)
Nov 10, 2021 41.31 40.81 259,171 -1.13(-2.69%)
Nov 09, 2021 42.37 42.47 41.59 41.94 221,079 -0.44(-1.04%)
Nov 08, 2021 41.95 42.48 41.78 42.38 175,081 +1.00(+2.42%)
Nov 05, 2021 41.28 41.50 41.14 41.38 615,517 -0.05(-0.12%)
Nov 04, 2021 41.93 42.12 41.21 41.43 795,288 -0.69(-1.64%)
Nov 03, 2021 42.00 42.21 41.50 42.12 306,084 +0.36(+0.86%)
Nov 02, 2021 41.67 41.91 41.51 41.76 330,299 -0.89(-2.09%)
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.