iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 8.95
-0.07 (-0.78%)
Jan 30, 2026, 4:35 PM GMT
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.93 | 8.98 | 8.82 | 8.95 | 8.95 | -0.78% | 486,312 |
| Jan 29, 2026 | 9.14 | 9.26 | 8.90 | 9.02 | 9.02 | 0.50% | 539,180 |
| Jan 28, 2026 | 8.94 | 8.99 | 8.90 | 8.98 | 8.98 | 1.55% | 436,934 |
| Jan 27, 2026 | 8.79 | 8.86 | 8.76 | 8.84 | 8.84 | 0.15% | 299,717 |
| Jan 26, 2026 | 8.83 | 8.87 | 8.78 | 8.83 | 8.83 | 1.38% | 413,085 |
| Jan 23, 2026 | 8.69 | 8.74 | 8.58 | 8.71 | 8.71 | 1.34% | 589,199 |
| Jan 22, 2026 | 8.58 | 8.60 | 8.52 | 8.59 | 8.59 | 0.55% | 352,200 |
| Jan 21, 2026 | 8.51 | 8.59 | 8.51 | 8.54 | 8.54 | 1.24% | 220,067 |
| Jan 20, 2026 | 8.40 | 8.45 | 8.38 | 8.44 | 8.44 | 0.54% | 288,728 |
| Jan 19, 2026 | 8.35 | 8.41 | 8.32 | 8.39 | 8.39 | 1.49% | 192,956 |
| Jan 16, 2026 | 8.28 | 8.32 | 8.24 | 8.27 | 8.27 | -0.18% | 1,626,190 |
| Jan 15, 2026 | 8.29 | 8.31 | 8.24 | 8.29 | 8.29 | -0.78% | 222,363 |
| Jan 14, 2026 | 8.34 | 8.40 | 8.33 | 8.35 | 8.35 | 0.02% | 460,598 |
| Jan 13, 2026 | 8.27 | 8.37 | 8.26 | 8.35 | 8.35 | 0.30% | 943,319 |
| Jan 12, 2026 | 8.27 | 8.32 | 8.25 | 8.32 | 8.32 | 1.56% | 447,258 |
| Jan 9, 2026 | 8.15 | 8.22 | 8.14 | 8.20 | 8.20 | 1.05% | 146,456 |
| Jan 8, 2026 | 8.10 | 8.11 | 8.07 | 8.11 | 8.11 | -0.43% | 815,788 |
| Jan 7, 2026 | 8.18 | 8.20 | 8.11 | 8.15 | 8.15 | -1.01% | 195,521 |
| Jan 6, 2026 | 8.16 | 8.23 | 8.14 | 8.23 | 8.23 | 1.29% | 3,340,621 |
| Jan 5, 2026 | 8.05 | 8.13 | 8.04 | 8.12 | 8.12 | 2.11% | 485,202 |
| Jan 2, 2026 | 7.99 | 8.06 | 7.90 | 7.96 | 7.96 | -0.75% | 766,667 |
| Dec 31, 2025 | 8.04 | 8.04 | 8.00 | 8.02 | 8.02 | -1.33% | 121,385 |
| Dec 30, 2025 | 8.09 | 8.17 | 8.09 | 8.12 | 8.12 | 1.06% | 66,967 |
| Dec 29, 2025 | 8.15 | 8.15 | 8.02 | 8.04 | 8.04 | -1.23% | 323,891 |
| Dec 24, 2025 | 8.11 | 8.14 | 8.10 | 8.14 | 8.14 | 1.18% | 35,991 |
| Dec 23, 2025 | 8.03 | 8.07 | 8.00 | 8.04 | 8.04 | 1.00% | 30,196 |
| Dec 22, 2025 | 7.99 | 8.01 | 7.95 | 7.96 | 7.96 | 0.95% | 179,434 |
| Dec 19, 2025 | 7.86 | 7.90 | 7.84 | 7.89 | 7.89 | -0.25% | 432,473 |
| Dec 18, 2025 | 7.89 | 7.92 | 7.86 | 7.91 | 7.91 | 0.38% | 1,063,086 |
| Dec 17, 2025 | 7.86 | 7.91 | 7.86 | 7.88 | 7.88 | 0.83% | 714,713 |
| Dec 16, 2025 | 7.85 | 7.94 | 7.81 | 7.81 | 7.81 | -0.72% | 1,315,159 |
| Dec 15, 2025 | 7.96 | 7.97 | 7.87 | 7.87 | 7.87 | -0.48% | 767,020 |
| Dec 12, 2025 | 8.01 | 8.02 | 7.90 | 7.91 | 7.91 | -0.88% | 1,349,407 |
| Dec 11, 2025 | 7.96 | 8.00 | 7.95 | 7.98 | 7.98 | 0.42% | 1,515,541 |
| Dec 10, 2025 | 7.96 | 7.97 | 7.94 | 7.95 | 7.95 | -0.41% | 77,254 |
| Dec 9, 2025 | 7.97 | 8.03 | 7.96 | 7.98 | 7.98 | -0.31% | 1,128,235 |
| Dec 8, 2025 | 8.09 | 8.10 | 8.00 | 8.00 | 8.00 | -1.66% | 90,542 |
| 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 |