iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 8.14
+0.09 (1.09%)
At close: Dec 5, 2025
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.08 | 8.24 | 8.07 | 8.14 | 8.14 | 1.09% | 975,894 |
| Dec 4, 2025 | 8.03 | 8.05 | 7.99 | 8.05 | 8.05 | -0.10% | 150,004 |
| Dec 3, 2025 | 8.03 | 8.08 | 8.02 | 8.06 | 8.06 | 0.60% | 225,032 |
| Dec 2, 2025 | 8.04 | 8.04 | 8.00 | 8.01 | 8.01 | -0.29% | 1,227,578 |
| Dec 1, 2025 | 8.02 | 8.05 | 8.01 | 8.03 | 8.03 | 0.41% | 5,754,544 |
| Nov 28, 2025 | 7.89 | 8.10 | 7.68 | 8.00 | 8.00 | 1.46% | 326,306 |
| Nov 27, 2025 | 7.88 | 7.89 | 7.84 | 7.89 | 7.89 | 0.38% | 848,206 |
| Nov 26, 2025 | 7.80 | 7.86 | 7.79 | 7.86 | 7.86 | 1.42% | 168,917 |
| Nov 25, 2025 | 7.80 | 7.84 | 7.72 | 7.75 | 7.75 | -0.37% | 793,707 |
| Nov 24, 2025 | 7.77 | 7.78 | 7.71 | 7.77 | 7.77 | -0.01% | 58,548 |
| Nov 21, 2025 | 7.75 | 7.78 | 7.71 | 7.78 | 7.78 | -0.75% | 130,570 |
| Nov 20, 2025 | 7.86 | 7.89 | 7.84 | 7.83 | 7.83 | -0.46% | 5,214,406 |
| Nov 19, 2025 | 7.90 | 7.94 | 7.86 | 7.87 | 7.87 | 0.06% | 83,990 |
| Nov 18, 2025 | 7.81 | 7.89 | 7.81 | 7.87 | 7.87 | -0.35% | 124,363 |
| Nov 17, 2025 | 7.88 | 7.94 | 7.86 | 7.89 | 7.89 | -0.32% | 917,776 |
| Nov 14, 2025 | 7.96 | 7.98 | 7.85 | 7.92 | 7.92 | -0.90% | 5,786,169 |
| Nov 13, 2025 | 7.97 | 8.00 | 7.96 | 7.99 | 7.99 | 0.47% | 1,233,127 |
| Nov 12, 2025 | 7.97 | 7.98 | 7.92 | 7.95 | 7.95 | 0.06% | 65,170 |
| Nov 11, 2025 | 7.89 | 7.95 | 7.88 | 7.95 | 7.95 | 1.44% | 209,938 |
| Nov 10, 2025 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | 0.73% | 744,993 |
| Nov 7, 2025 | 7.79 | 7.80 | 7.75 | 7.78 | 7.78 | 0.78% | 871,810 |
| Nov 6, 2025 | 7.78 | 7.82 | 7.72 | 7.72 | 7.72 | -0.80% | 57,419 |
| Nov 5, 2025 | 7.76 | 7.81 | 7.74 | 7.78 | 7.78 | 0.06% | 912,829 |
| Nov 4, 2025 | 7.77 | 7.79 | 7.73 | 7.78 | 7.78 | -0.26% | 746,513 |
| Nov 3, 2025 | 7.81 | 7.82 | 7.77 | 7.80 | 7.80 | 0.87% | 63,801 |
| Oct 31, 2025 | 7.75 | 7.76 | 7.71 | 7.73 | 7.73 | 0.18% | 33,579 |
| Oct 30, 2025 | 7.65 | 7.72 | 7.65 | 7.71 | 7.71 | 0.01% | 105,660 |
| Oct 29, 2025 | 7.69 | 7.73 | 7.68 | 7.71 | 7.71 | 0.56% | 173,175 |
| Oct 28, 2025 | 7.64 | 7.68 | 7.61 | 7.67 | 7.67 | -0.49% | 135,279 |
| Oct 27, 2025 | 7.76 | 7.76 | 7.70 | 7.71 | 7.71 | -0.71% | 979,156 |
| Oct 24, 2025 | 7.77 | 7.78 | 7.73 | 7.76 | 7.76 | -0.38% | 1,301,192 |
| Oct 23, 2025 | 7.74 | 7.79 | 7.72 | 7.79 | 7.79 | 1.90% | 53,702 |
| Oct 22, 2025 | 7.68 | 7.70 | 7.63 | 7.65 | 7.65 | 0.17% | 89,768 |
| Oct 21, 2025 | 7.73 | 7.74 | 7.60 | 7.64 | 7.64 | -1.31% | 138,913 |
| Oct 20, 2025 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 1.46% | 204,423 |
| Oct 17, 2025 | 7.67 | 7.68 | 7.60 | 7.63 | 7.63 | -0.72% | 83,196 |
| Oct 16, 2025 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 0.88% | 229,491 |
| Oct 15, 2025 | 7.64 | 7.65 | 7.61 | 7.61 | 7.61 | 0.46% | 245,178 |
| Oct 14, 2025 | 7.57 | 7.59 | 7.54 | 7.58 | 7.58 | -0.55% | 159,016 |
| Oct 13, 2025 | 7.60 | 7.63 | 7.58 | 7.62 | 7.62 | 1.20% | 72,922 |
| Oct 10, 2025 | 7.61 | 7.63 | 7.53 | 7.53 | 7.53 | -1.89% | 90,967 |
| Oct 9, 2025 | 7.69 | 7.76 | 7.68 | 7.68 | 7.68 | -0.32% | 188,117 |
| Oct 8, 2025 | 7.71 | 7.74 | 7.69 | 7.70 | 7.70 | 0.46% | 712,202 |
| Oct 7, 2025 | 7.65 | 7.68 | 7.63 | 7.67 | 7.67 | 0.35% | 253,858 |
| Oct 6, 2025 | 7.64 | 7.67 | 7.62 | 7.64 | 7.64 | 0.43% | 277,999 |
| Oct 3, 2025 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | 0.60% | 67,066 |
| Oct 2, 2025 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | 0.27% | 202,789 |
| Oct 1, 2025 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | -0.04% | 254,468 |
| Sep 30, 2025 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | -0.13% | 141,947 |
| Sep 29, 2025 | 7.57 | 7.59 | 7.54 | 7.55 | 7.55 | -0.20% | 142,171 |