iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 7.19
-0.03 (-0.36%)
Aug 1, 2025, 4:35 PM BST
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.23 | 7.26 | 7.19 | 7.19 | 7.19 | -0.42% | 303,193 |
| Jul 31, 2025 | 7.25 | 7.27 | 7.22 | 7.22 | 7.22 | -1.90% | 98,040 |
| Jul 30, 2025 | 7.43 | 7.44 | 7.36 | 7.36 | 7.36 | -0.41% | 208,190 |
| Jul 29, 2025 | 7.38 | 7.40 | 7.36 | 7.39 | 7.39 | 0.27% | 132,753 |
| Jul 28, 2025 | 7.38 | 7.43 | 7.36 | 7.37 | 7.37 | -0.27% | 175,022 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.39 | 7.39 | 7.39 | -0.67% | 206,065 |
| Jul 24, 2025 | 7.45 | 7.47 | 7.43 | 7.44 | 7.44 | -0.13% | 145,557 |
| Jul 23, 2025 | 7.47 | 7.49 | 7.45 | 7.45 | 7.45 | -0.27% | 1,021,874 |
| Jul 22, 2025 | 7.45 | 7.47 | 7.43 | 7.47 | 7.47 | - | 287,783 |
| Jul 21, 2025 | 7.47 | 7.50 | 7.45 | 7.47 | 7.47 | -0.40% | 137,991 |
| Jul 18, 2025 | 7.50 | 7.55 | 7.49 | 7.50 | 7.50 | 0.81% | 35,570 |
| Jul 17, 2025 | 7.41 | 7.44 | 7.40 | 7.44 | 7.44 | 0.27% | 114,169 |
| Jul 16, 2025 | 7.42 | 7.43 | 7.38 | 7.42 | 7.42 | 0.27% | 179,223 |
| Jul 15, 2025 | 7.39 | 7.41 | 7.38 | 7.40 | 7.40 | 0.14% | 357,817 |
| Jul 14, 2025 | 7.45 | 7.47 | 7.38 | 7.39 | 7.39 | -0.54% | 34,319 |
| Jul 11, 2025 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | 1.23% | 291,927 |
| Jul 10, 2025 | 7.36 | 7.39 | 7.33 | 7.34 | 7.34 | 0.27% | 53,534 |
| Jul 9, 2025 | 7.35 | 7.36 | 7.31 | 7.32 | 7.32 | 0.14% | 214,803 |
| Jul 8, 2025 | 7.32 | 7.33 | 7.29 | 7.31 | 7.31 | - | 82,545 |
| Jul 7, 2025 | 7.25 | 7.42 | 7.25 | 7.31 | 7.31 | -0.41% | 142,737 |
| Jul 4, 2025 | 7.37 | 7.37 | 7.33 | 7.34 | 7.34 | -0.54% | 27,745 |
| Jul 3, 2025 | 7.39 | 7.43 | 7.37 | 7.38 | 7.38 | 0.68% | 96,514 |
| Jul 2, 2025 | 7.27 | 7.34 | 7.27 | 7.33 | 7.33 | 0.96% | 297,124 |
| Jul 1, 2025 | 7.28 | 7.30 | 7.26 | 7.26 | 7.26 | -0.14% | 2,905,140 |
| Jun 30, 2025 | 7.31 | 7.32 | 7.27 | 7.27 | 7.27 | -0.27% | 1,073,115 |
| Jun 27, 2025 | 7.31 | 7.35 | 7.28 | 7.29 | 7.29 | -0.14% | 85,634 |
| Jun 26, 2025 | 7.30 | 7.31 | 7.28 | 7.30 | 7.30 | - | 126,424 |
| Jun 25, 2025 | 7.34 | 7.35 | 7.28 | 7.30 | 7.30 | -0.41% | 294,706 |
| Jun 24, 2025 | 7.36 | 7.40 | 7.32 | 7.33 | 7.33 | -3.04% | 854,641 |
| Jun 23, 2025 | 7.63 | 7.63 | 7.56 | 7.56 | 7.56 | -0.66% | 68,161 |
| Jun 20, 2025 | 7.62 | 7.66 | 7.61 | 7.61 | 7.61 | -0.91% | 642,874 |
| Jun 19, 2025 | 7.63 | 7.70 | 7.59 | 7.68 | 7.68 | 0.92% | 51,739 |
| Jun 18, 2025 | 7.60 | 7.66 | 7.57 | 7.61 | 7.61 | 0.40% | 92,671 |
| Jun 17, 2025 | 7.51 | 7.58 | 7.51 | 7.58 | 7.58 | 1.47% | 140,334 |
| Jun 16, 2025 | 7.52 | 7.53 | 7.44 | 7.47 | 7.47 | 0.13% | 55,795 |
| Jun 13, 2025 | 7.42 | 7.49 | 7.40 | 7.46 | 7.46 | 1.50% | 31,624 |
| Jun 12, 2025 | 7.36 | 7.38 | 7.33 | 7.35 | 7.35 | 0.27% | 94,246 |
| Jun 11, 2025 | 7.31 | 7.35 | 7.29 | 7.33 | 7.33 | 0.14% | 11,490 |
| Jun 10, 2025 | 7.33 | 7.35 | 7.31 | 7.32 | 7.32 | -0.27% | 59,560 |
| Jun 9, 2025 | 7.34 | 7.35 | 7.30 | 7.34 | 7.34 | 0.27% | 118,239 |
| Jun 6, 2025 | 7.33 | 7.34 | 7.30 | 7.32 | 7.32 | 0.14% | 53,020 |
| Jun 5, 2025 | 7.27 | 7.34 | 7.26 | 7.31 | 7.31 | 0.69% | 22,904 |
| Jun 4, 2025 | 7.26 | 7.29 | 7.25 | 7.26 | 7.26 | - | 402,492 |
| Jun 3, 2025 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | - | 67,743 |
| Jun 2, 2025 | 7.19 | 7.28 | 7.19 | 7.26 | 7.26 | 2.40% | 67,164 |
| May 30, 2025 | 7.13 | 7.17 | 7.09 | 7.09 | 7.09 | -0.56% | 38,006 |
| May 29, 2025 | 7.18 | 7.21 | 7.13 | 7.13 | 7.13 | -0.70% | 47,810 |
| May 28, 2025 | 7.23 | 7.26 | 7.18 | 7.18 | 7.18 | -0.42% | 72,451 |
| May 27, 2025 | 7.30 | 7.34 | 7.21 | 7.21 | 7.21 | -0.83% | 123,571 |
| May 23, 2025 | 7.25 | 7.27 | 7.20 | 7.27 | 7.27 | 0.83% | 685,351 |