iShares Copper and Metals... (ICOP)
NASDAQ: ICOP
· Real-Time Price · USD
30.99
0.31 (0.99%)
At close: Aug 21, 2025, 3:46 PM
ICOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 30.80 | 31.07 | 30.76 | 31.07 | 31.03 | 1.27% | 3,220 |
| Aug 20, 2025 | 30.86 | 30.86 | 30.59 | 30.68 | 30.68 | -0.39% | 54,521 |
| Aug 19, 2025 | 31.20 | 31.22 | 30.80 | 30.80 | 30.80 | -1.03% | 5,435 |
| Aug 18, 2025 | 31.42 | 31.42 | 31.01 | 31.12 | 31.12 | -1.24% | 6,470 |
| Aug 15, 2025 | 31.58 | 31.63 | 31.50 | 31.51 | 31.51 | 0.74% | 8,107 |
| Aug 14, 2025 | 31.18 | 31.31 | 31.08 | 31.28 | 31.28 | -1.32% | 8,831 |
| Aug 13, 2025 | 31.70 | 31.90 | 31.58 | 31.70 | 31.70 | 1.28% | 9,633 |
| Aug 12, 2025 | 30.81 | 31.33 | 30.81 | 31.30 | 31.30 | 2.35% | 24,811 |
| Aug 11, 2025 | 30.91 | 30.91 | 30.54 | 30.58 | 30.58 | -1.20% | 15,902 |
| Aug 8, 2025 | 30.59 | 31.11 | 30.49 | 30.95 | 30.95 | 2.04% | 26,049 |
| Aug 7, 2025 | 30.18 | 30.43 | 30.09 | 30.33 | 30.33 | 2.19% | 10,000 |
| Aug 6, 2025 | 29.84 | 29.84 | 29.61 | 29.68 | 29.68 | 0.34% | 13,134 |
| Aug 5, 2025 | 29.40 | 29.70 | 29.40 | 29.58 | 29.58 | 0.89% | 17,006 |
| Aug 4, 2025 | 29.21 | 29.35 | 29.20 | 29.32 | 29.32 | 0.86% | 12,924 |
| Aug 1, 2025 | 29.09 | 29.15 | 28.90 | 29.07 | 29.07 | -0.27% | 17,700 |
| Jul 31, 2025 | 28.62 | 29.23 | 28.60 | 29.15 | 29.15 | 0.34% | 48,047 |
| Jul 30, 2025 | 29.97 | 30.14 | 28.51 | 29.05 | 29.05 | -3.81% | 41,998 |
| Jul 29, 2025 | 30.20 | 30.26 | 30.00 | 30.20 | 30.20 | 0.33% | 19,595 |
| Jul 28, 2025 | 30.37 | 30.37 | 29.80 | 30.10 | 30.10 | -1.70% | 24,500 |
| Jul 25, 2025 | 30.70 | 30.70 | 30.44 | 30.62 | 30.62 | -1.00% | 21,715 |