iShares IV Copper Miners Ucits ETF Usd (Acc)

(MINE)
Sector: n/a
442.40p
-19.85p -4.29
Last updated: 17:13:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 457.25p 457.25p 441.99p 442.40p 16,870
07/11/2024 456.10p 464.40p 454.19p 462.25p 4,049
06/11/2024 456.10p 456.81p 443.21p 447.90p 4,702
05/11/2024 449.70p 450.90p 449.48p 450.78p 2,875
04/11/2024 451.55p 451.55p 448.70p 450.05p 7,031
01/11/2024 447.45p 448.55p 446.55p 447.52p 3,797
31/10/2024 449.50p 449.50p 444.25p 444.25p 14,011
30/10/2024 452.55p 456.59p 450.62p 455.80p 4,624
29/10/2024 461.25p 461.65p 455.80p 455.80p 8,043
28/10/2024 459.50p 459.50p 457.15p 457.15p 6,500
25/10/2024 453.15p 460.72p 453.15p 460.73p 22,559
24/10/2024 462.85p 463.80p 453.80p 459.60p 8,932
23/10/2024 460.55p 467.00p 459.60p 459.60p 5,089
22/10/2024 463.95p 466.90p 463.44p 463.88p 15,860
21/10/2024 469.25p 469.25p 459.88p 459.88p 24,241
18/10/2024 460.35p 463.55p 462.93p 462.93p 42
17/10/2024 460.35p 462.57p 458.98p 458.97p 2,748
16/10/2024 458.20p 463.03p 458.20p 463.02p 621
15/10/2024 461.95p 462.91p 454.70p 454.70p 3,213
14/10/2024 465.85p 470.70p 465.73p 465.72p 3,668
11/10/2024 459.20p 467.53p 463.37p 467.53p 825
10/10/2024 459.20p 463.55p 456.50p 461.20p 10,762
09/10/2024 457.05p 459.35p 454.84p 459.35p 12,365
08/10/2024 471.20p 471.20p 455.10p 455.10p 16,441
07/10/2024 472.45p 478.42p 475.80p 476.65p 42,794
04/10/2024 472.45p 479.05p 470.05p 476.07p 17,425
03/10/2024 475.85p 475.85p 469.05p 469.05p 6,044
02/10/2024 471.80p 477.38p 471.80p 477.37p 33,926
01/10/2024 469.15p 470.95p 466.48p 470.00p 1,438
30/09/2024 476.50p 478.00p 465.95p 467.08p 26,338
27/09/2024 475.00p 477.78p 474.45p 474.73p 63,984
26/09/2024 464.75p 477.41p 464.75p 476.80p 23,721
25/09/2024 457.15p 459.05p 456.22p 456.83p 1,931
24/09/2024 443.40p 456.90p 442.50p 455.78p 34,494
23/09/2024 438.55p 438.55p 430.88p 436.43p 895
20/09/2024 440.15p 440.64p 433.18p 434.32p 7,206
19/09/2024 440.00p 442.00p 440.00p 426.28p 12,678
18/09/2024 420.15p 428.50p 425.71p 426.28p 2,846
17/09/2024 420.15p 429.08p 425.27p 429.08p 873
16/09/2024 420.15p 424.90p 420.15p 422.70p 48,675
13/09/2024 424.95p 424.95p 417.93p 416.20p 3,630
12/09/2024 417.30p 418.50p 413.55p 401.60p 4,377
11/09/2024 405.00p 405.00p 401.60p 396.00p 28,714
10/09/2024 399.20p 400.11p 396.00p 396.00p 8,998
09/09/2024 398.95p 401.10p 398.95p 400.43p 32,138
06/09/2024 404.15p 402.57p 394.88p 394.88p 5,245
05/09/2024 404.15p 410.92p 404.15p 406.70p 10,594
04/09/2024 409.40p 409.40p 404.72p 408.55p 2,095
03/09/2024 413.45p 423.35p 408.60p 410.60p 4,878
02/09/2024 433.40p 438.15p 426.22p 430.80p 0
30/08/2024 433.40p 435.65p 430.80p 430.80p 5,435
29/08/2024 431.25p 431.25p 429.60p 430.92p 3,596
28/08/2024 430.35p 438.77p 428.25p 428.25p 655
27/08/2024 440.10p 445.06p 442.30p 442.30p 3,284
26/08/2024 437.20p 437.53p 431.78p 431.77p 57
23/08/2024 437.20p 437.53p 431.78p 431.77p 57
22/08/2024 437.20p 437.53p 431.78p 431.77p 57
21/08/2024 437.20p 439.94p 437.20p 438.65p 768
20/08/2024 440.85p 440.85p 435.13p 435.13p 7,105
19/08/2024 440.60p 440.60p 436.40p 439.48p 709
16/08/2024 433.50p 433.50p 431.35p 432.38p 1,032
15/08/2024 434.80p 434.80p 433.08p 433.07p 32
14/08/2024 422.00p 422.55p 421.05p 421.05p 1,850
13/08/2024 421.75p 423.43p 420.85p 423.43p 211
12/08/2024 421.75p 425.99p 423.83p 425.15p 4,314
09/08/2024 421.75p 425.55p 420.95p 420.95p 5,997
08/08/2024 419.15p 417.44p 411.25p 416.80p 478
07/08/2024 419.15p 419.40p 417.30p 417.30p 2,214
06/08/2024 413.80p 419.70p 411.55p 416.38p 6,374
05/08/2024 414.10p 414.80p 401.75p 419.43p 25,339
02/08/2024 432.40p 434.49p 419.05p 419.43p 23,864
01/08/2024 439.00p 450.47p 436.80p 436.80p 5,320
31/07/2024 439.95p 446.68p 442.75p 444.60p 627
30/07/2024 439.95p 439.95p 432.75p 432.75p 2,001
29/07/2024 441.50p 442.77p 437.43p 437.42p 176
26/07/2024 441.50p 441.74p 438.93p 434.55p 7,956
25/07/2024 436.85p 434.55p 428.71p 434.55p 5,016
24/07/2024 436.85p 440.10p 436.85p 438.68p 4,689
23/07/2024 445.00p 436.67p 435.78p 435.77p 456
22/07/2024 445.00p 446.95p 441.75p 441.75p 8,220
19/07/2024 440.95p 442.03p 438.50p 442.02p 9,967
18/07/2024 465.50p 465.50p 444.97p 444.97p 7,004
17/07/2024 470.00p 469.50p 460.18p 460.17p 9,117
16/07/2024 470.00p 478.88p 469.15p 470.20p 4,238
15/07/2024 477.75p 485.02p 477.75p 480.92p 6,511
12/07/2024 487.80p 487.80p 484.60p 486.63p 3,898
11/07/2024 485.45p 487.36p 481.13p 481.13p 4,308
10/07/2024 481.00p 485.80p 479.35p 485.13p 20,444
09/07/2024 484.00p 485.05p 481.15p 482.88p 8,585
08/07/2024 479.75p 483.41p 479.75p 480.07p 4,922
05/07/2024 488.75p 490.68p 488.20p 488.20p 183,570
04/07/2024 487.65p 488.50p 484.50p 485.97p 9,140
03/07/2024 471.90p 486.15p 471.90p 483.73p 135,158
02/07/2024 468.95p 468.95p 464.35p 466.93p 5,849
01/07/2024 468.80p 473.95p 467.10p 470.55p 14,425
28/06/2024 471.40p 471.40p 468.25p 468.25p 4,382
27/06/2024 468.50p 469.59p 462.75p 462.75p 7,312
26/06/2024 469.50p 471.45p 468.00p 470.50p 2,404
25/06/2024 463.70p 471.50p 463.73p 464.90p 1,222
24/06/2024 463.70p 466.93p 460.20p 466.93p 2,133
21/06/2024 463.70p 463.75p 459.40p 459.40p 19,950
20/06/2024 467.15p 467.25p 459.08p 465.37p 18,335
19/06/2024 449.20p 457.75p 451.58p 451.57p 4,808
18/06/2024 449.20p 453.00p 444.79p 451.57p 11,074
17/06/2024 449.35p 447.97p 444.60p 444.60p 332
14/06/2024 449.35p 450.84p 447.20p 449.48p 20,263
13/06/2024 454.35p 455.40p 448.65p 450.05p 26,162
12/06/2024 457.55p 460.85p 457.47p 457.47p 16,815
11/06/2024 463.90p 466.95p 455.30p 455.30p 6,922
10/06/2024 461.20p 465.38p 460.33p 465.37p 29,645
07/06/2024 470.90p 470.90p 461.50p 461.50p 53,618
06/06/2024 471.30p 475.55p 468.96p 475.55p 21,650
05/06/2024 457.85p 468.60p 457.85p 466.83p 68,775
04/06/2024 480.00p 480.00p 458.90p 458.90p 8,272
03/06/2024 489.95p 493.35p 483.38p 483.37p 60,733
31/05/2024 491.10p 496.22p 488.95p 488.95p 5,410
30/05/2024 497.00p 497.00p 488.90p 491.32p 24,552
29/05/2024 506.10p 509.40p 493.64p 497.85p 56,159
28/05/2024 503.10p 508.80p 501.66p 506.25p 30,357
27/05/2024 496.70p 501.60p 496.00p 498.93p 18,667
24/05/2024 496.70p 501.60p 496.00p 498.93p 18,667
23/05/2024 499.50p 500.50p 496.20p 496.33p 31,285
22/05/2024 525.30p 525.30p 502.70p 503.75p 23,279
21/05/2024 529.20p 535.70p 529.20p 534.05p 23,403
20/05/2024 534.70p 536.90p 528.00p 533.60p 28,184
17/05/2024 510.30p 525.40p 509.37p 521.70p 20,189
16/05/2024 511.10p 512.20p 506.80p 506.80p 5,672
15/05/2024 518.10p 518.10p 505.40p 508.00p 18,865
14/05/2024 503.20p 512.20p 501.98p 510.80p 7,574
13/05/2024 501.20p 501.90p 498.70p 498.70p 14,113
10/05/2024 503.90p 509.90p 503.20p 503.20p 26,318