iShares Diversified Commodity Swap UCITS ETF (LON:COMM)
London · Delayed Price · Currency is GBP · Price in GBX 807.75
+2.75 (0.34%)
At close: Sep 22, 2026
LON:COMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 807.00 | 807.75 | 798.50 | 807.75 | 807.75 | 0.34% | 41,444 |
| Sep 21, 2026 | 806.50 | 806.75 | 803.50 | 805.00 | 805.00 | -0.74% | 32,406 |
| Sep 18, 2026 | 808.50 | 811.75 | 808.50 | 811.00 | 811.00 | -0.18% | 12,239 |
| Sep 17, 2026 | 809.00 | 812.50 | 808.25 | 812.50 | 812.50 | 0.31% | 11,339 |
| Sep 16, 2026 | 812.00 | 815.49 | 807.00 | 810.00 | 810.00 | -0.06% | 32,188 |
| Sep 15, 2026 | 806.50 | 811.50 | 803.75 | 810.50 | 810.50 | 1.00% | 22,651 |
| Sep 14, 2026 | 804.25 | 809.75 | 802.00 | 802.50 | 802.50 | 0.34% | 154,336 |
| Sep 11, 2026 | 806.25 | 806.25 | 799.34 | 799.75 | 799.75 | -0.68% | 63,070 |
| Sep 10, 2026 | 793.75 | 805.25 | 793.75 | 805.25 | 805.25 | 1.19% | 24,994 |
| Sep 9, 2026 | 793.75 | 798.00 | 793.50 | 795.75 | 795.75 | 0.79% | 172,410 |
| Sep 8, 2026 | 794.75 | 795.00 | 787.75 | 789.50 | 789.50 | -0.19% | 56,717 |
| Sep 7, 2026 | 787.50 | 791.25 | 784.00 | 791.00 | 791.00 | 0.60% | 58,403 |
| Sep 4, 2026 | 786.00 | 787.09 | 779.97 | 786.25 | 786.25 | -0.06% | 76,286 |
| Sep 3, 2026 | 788.25 | 790.25 | 785.25 | 786.75 | 786.75 | -0.66% | 45,110 |
| Sep 2, 2026 | 786.50 | 792.00 | 784.00 | 792.00 | 792.00 | 1.05% | 252,164 |
| Sep 1, 2026 | 778.75 | 784.00 | 776.75 | 783.75 | 783.75 | 1.59% | 39,109 |
| Aug 28, 2026 | 767.70 | 771.50 | 768.07 | 771.50 | 771.50 | 1.01% | 15,276 |
| Aug 27, 2026 | 757.25 | 763.75 | 755.75 | 763.75 | 763.75 | 0.83% | 154,771 |
| Aug 26, 2026 | 750.25 | 757.75 | 749.18 | 757.50 | 757.50 | 0.50% | 29,060 |
| Aug 25, 2026 | 754.75 | 759.49 | 740.00 | 753.75 | 753.75 | -0.76% | 464,810 |
| Aug 24, 2026 | 761.25 | 764.00 | 759.50 | 759.50 | 759.50 | -0.75% | 28,037 |
| Aug 21, 2026 | 760.25 | 765.49 | 760.00 | 765.25 | 765.25 | 0.66% | 146,570 |
| Aug 20, 2026 | 756.25 | 760.25 | 756.25 | 760.25 | 760.25 | 0.46% | 32,219 |
| Aug 19, 2026 | 753.00 | 758.00 | 751.50 | 756.75 | 756.75 | 0.43% | 103,781 |
| Aug 18, 2026 | 754.62 | 755.25 | 751.25 | 753.50 | 753.50 | 0.87% | 100,030 |
| Aug 17, 2026 | 741.50 | 747.00 | 741.50 | 747.00 | 747.00 | 0.95% | 40,225 |
| Aug 14, 2026 | 741.25 | 742.00 | 738.50 | 740.00 | 740.00 | -0.24% | 23,220 |
| Aug 13, 2026 | 744.25 | 744.50 | 739.00 | 741.75 | 741.75 | -0.54% | 29,850 |
| Aug 12, 2026 | 745.75 | 746.25 | 742.50 | 745.75 | 745.75 | 0.78% | 23,606 |
| Aug 11, 2026 | 744.50 | 747.25 | 738.00 | 740.00 | 740.00 | 0.34% | 58,281 |
| Aug 10, 2026 | 729.75 | 737.75 | 728.00 | 737.50 | 737.50 | 1.72% | 63,279 |
| Aug 7, 2026 | 725.25 | 726.00 | 721.10 | 725.00 | 725.00 | 1.05% | 44,252 |
| Aug 6, 2026 | 713.75 | 718.50 | 714.50 | 717.50 | 717.50 | 0.56% | 624,737 |
| Aug 5, 2026 | 710.25 | 714.25 | 710.25 | 713.50 | 713.50 | 0.60% | 37,199 |
| Aug 4, 2026 | 722.50 | 726.49 | 709.25 | 709.25 | 709.25 | -1.39% | 27,510 |
| Aug 3, 2026 | 716.00 | 720.75 | 714.50 | 719.25 | 719.25 | -1.13% | 34,715 |
| Jul 31, 2026 | 726.00 | 733.25 | 724.75 | 727.50 | 727.50 | -0.27% | 22,029 |
| Jul 30, 2026 | 736.75 | 737.60 | 728.35 | 729.50 | 729.50 | -1.02% | 32,885 |
| Jul 29, 2026 | 735.00 | 739.25 | 731.85 | 737.00 | 737.00 | 1.62% | 164,846 |
| Jul 28, 2026 | 727.25 | 731.15 | 725.25 | 725.25 | 725.25 | -1.46% | 12,896 |
| Jul 27, 2026 | 735.00 | 739.00 | 733.25 | 736.00 | 736.00 | -1.64% | 35,925 |
| Jul 24, 2026 | 753.00 | 755.00 | 748.25 | 748.25 | 748.25 | -1.35% | 31,179 |
| Jul 23, 2026 | 753.25 | 759.00 | 751.25 | 758.50 | 758.50 | 1.34% | 85,073 |
| Jul 22, 2026 | 744.00 | 749.50 | 743.42 | 748.50 | 748.50 | 1.42% | 46,209 |
| Jul 21, 2026 | 731.25 | 738.00 | 729.50 | 738.00 | 738.00 | 1.48% | 11,192 |
| Jul 20, 2026 | 726.75 | 727.75 | 720.75 | 727.25 | 727.25 | 0.83% | 34,480 |
| Jul 17, 2026 | 711.75 | 721.50 | 710.84 | 721.25 | 721.25 | 0.89% | 44,329 |
| Jul 16, 2026 | 716.25 | 718.00 | 713.00 | 714.88 | 714.88 | 0.19% | 6,190 |
| Jul 15, 2026 | 720.50 | 722.50 | 713.50 | 713.50 | 713.50 | -0.94% | 878,573 |
| Jul 14, 2026 | 721.25 | 725.00 | 716.25 | 720.25 | 720.25 | 1.77% | 46,071 |