PICK - iShares MSCI Global Metals & Mining Producers ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201926.4826.7626.4826.5426.5458,900
Oct 15, 201926.7126.8926.5726.8426.8414,200
Oct 14, 201926.7826.7926.6626.7326.738,100
Oct 11, 201926.9627.3026.7327.1827.18429,000
Oct 10, 201925.8726.3025.7626.2826.28331,100
Oct 09, 201925.6225.6825.4625.6325.6318,800
Oct 08, 201925.7625.7625.4725.5425.5426,200
Oct 07, 201925.7225.9925.7225.8125.8145,500
Oct 04, 201925.6225.9525.6225.9525.958,200
Oct 03, 201925.4025.7525.1725.6525.6582,700
Oct 02, 201925.8826.0225.5625.6525.6536,400
Oct 01, 201926.5926.6026.2226.2626.2657,100
Sep 30, 201926.5326.7426.5326.6226.6256,300
Sep 27, 201926.8326.8326.5826.5926.5937,600
Sep 26, 201926.8226.8426.6126.6826.689,500
Sep 25, 201926.4826.8526.4026.7726.7769,400
Sep 24, 201927.0327.0526.6026.6626.66256,100
Sep 23, 201927.1627.2626.8327.2127.21327,500
Sep 20, 201927.5627.5627.3927.4127.4120,700
Sep 19, 201927.3627.5327.3227.4627.4631,100
Sep 18, 201927.5727.6927.4027.5227.5233,700
Sep 17, 201927.5227.8227.5027.7427.7427,600
Sep 16, 201928.2328.2327.8327.8627.86708,500
Sep 13, 201928.1228.4028.1228.2428.2467,600
Sep 12, 201927.6827.8627.4327.8627.8640,500
Sep 11, 201927.4227.5527.3027.4227.42460,700
Sep 10, 201926.8227.2526.8227.1027.10442,500
Sep 09, 201926.5626.9026.5626.8026.8027,600
Sep 06, 201926.6326.7226.4626.5226.5265,100
Sep 05, 201926.3426.6126.2126.4826.4838,000
Sep 04, 201925.8326.1325.8326.0726.0756,100
Sep 03, 201925.4825.5025.2525.4925.4956,700
Aug 30, 201925.5925.7225.5125.5825.58396,600
Aug 29, 201925.0425.2825.0425.1425.1426,900
Aug 28, 201924.5524.9424.5124.8524.8541,400
Aug 27, 201924.7524.8524.6424.6724.6728,100
Aug 26, 201924.7824.7824.5124.5624.5695,700
Aug 23, 201924.8325.1624.5724.5924.5937,800
Aug 22, 201925.1125.1924.9225.0325.0337,800
Aug 21, 201925.2025.2625.1425.1925.1943,700
Aug 20, 201925.3925.3925.1425.2225.2244,800
Aug 19, 201925.3125.4825.2525.3625.36710,300
Aug 16, 201924.9925.2224.9725.1025.10242,600
Aug 15, 201925.0825.1824.8925.0525.0579,000
Aug 14, 201925.6825.6825.1225.2325.23232,300
Aug 13, 201925.3126.1625.3126.1226.12471,400
Aug 12, 201925.8025.8125.4025.5325.53104,600
Aug 09, 201926.2926.2925.7825.7825.78200,400
Aug 08, 201926.0126.4626.0026.4226.42656,200
Aug 07, 201925.5025.8125.2525.8125.81124,400
Aug 06, 201925.8226.1225.6525.8425.84152,800
Aug 05, 201926.0026.1725.5225.7825.78248,600
Aug 02, 201926.9926.9926.5526.7226.72362,300
Aug 01, 201927.9728.0327.2927.2927.29190,100
Jul 31, 201928.7128.7828.2628.2628.26129,100
Jul 30, 201928.6528.8428.5028.8128.81158,500
Jul 29, 201928.9129.0728.8428.9428.94168,200
Jul 26, 201929.1029.3228.9128.9628.96564,000
Jul 25, 201929.3529.5229.0729.1029.1080,700
Jul 24, 201929.5629.7529.4729.5329.5335,700
Jul 23, 201930.0030.1129.9230.0130.0172,900
Jul 22, 201929.9030.0529.8429.9229.9250,100
Jul 19, 201929.8629.9829.6329.8129.8179,500
Jul 18, 201929.6529.6729.4229.6229.6268,400
Jul 17, 201929.6929.7729.6029.6329.6339,400
Jul 16, 201929.6329.8729.6329.6529.6527,000
Jul 15, 201929.7629.7629.6629.6829.6825,900
Jul 12, 201929.4129.5929.3629.5329.5381,200
Jul 11, 201929.3529.4329.2829.4329.4324,800
Jul 10, 201929.5429.6429.4429.4829.48105,100
Jul 09, 201929.4429.4429.1529.2129.21410,300
Jul 08, 201929.7329.7429.6229.6629.66173,200
Jul 05, 201929.6729.7729.3029.6229.6286,700
Jul 03, 201930.4030.5830.3430.3430.3463,400
Jul 02, 201930.6230.6230.3330.4630.4640,600
Jul 01, 201930.6330.6630.4130.5630.5693,500
Jun 28, 201930.3930.3930.2530.2930.29312,900
Jun 27, 201930.4530.4530.1430.2530.25151,100
Jun 26, 201930.0130.1830.0130.1730.17128,100
Jun 25, 201929.9130.0529.8129.8229.8274,100
Jun 24, 201929.9030.1929.8029.9229.92103,200
Jun 21, 201929.9930.0129.7829.9029.90123,600
Jun 20, 201930.1330.2329.8529.8529.8575,200
Jun 19, 201929.5329.6029.2829.4729.47397,600
Jun 18, 201929.1429.5329.1029.4429.44207,300
Jun 17, 201928.7729.0528.5028.7128.7170,000
Jun 17, 20190.897 Dividend
Jun 14, 201929.7629.8829.7429.7728.8772,200
Jun 13, 201929.8830.1429.8830.0129.1167,000
Jun 12, 201929.9929.9929.7429.7528.8520,900
Jun 11, 201929.8729.9129.5229.8928.9999,200
Jun 10, 201929.0329.2529.0329.0928.21132,100
Jun 07, 201928.8629.0928.5728.9128.0430,900
Jun 06, 201928.5328.7728.5328.6327.77137,700
Jun 05, 201928.8128.8828.4928.6327.7744,500
Jun 04, 201928.7528.9628.5028.9128.04262,300
Jun 03, 201928.3028.5528.1328.4327.5723,300
May 31, 201928.0028.3027.9428.0827.23423,900
May 30, 201928.4728.6928.4628.5227.6631,500
May 29, 201928.3928.5928.3328.5927.7346,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...