iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 7.84
+0.06 (0.74%)
At close: Nov 10, 2025
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 7.86 | 7.88 | 7.82 | 7.84 | 7.84 | 0.77% | 744,970 |
| 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 | -0.77% | 57,419 |
| Nov 5, 2025 | 7.76 | 7.81 | 7.74 | 7.78 | 7.78 | - | 912,829 |
| Nov 4, 2025 | 7.77 | 7.79 | 7.74 | 7.78 | 7.78 | -0.26% | 746,513 |
| Nov 3, 2025 | 7.81 | 7.82 | 7.77 | 7.80 | 7.80 | 0.91% | 63,800 |
| Oct 31, 2025 | 7.75 | 7.76 | 7.71 | 7.73 | 7.73 | 0.26% | 33,578 |
| Oct 30, 2025 | 7.65 | 7.72 | 7.65 | 7.71 | 7.71 | - | 105,660 |
| Oct 29, 2025 | 7.69 | 7.73 | 7.68 | 7.71 | 7.71 | 0.52% | 173,175 |
| Oct 28, 2025 | 7.64 | 7.68 | 7.61 | 7.67 | 7.67 | -0.52% | 142,578 |
| Oct 27, 2025 | 7.76 | 7.76 | 7.70 | 7.71 | 7.71 | -0.64% | 979,155 |
| Oct 24, 2025 | 7.77 | 7.78 | 7.73 | 7.76 | 7.76 | -0.39% | 1,300,782 |
| Oct 23, 2025 | 7.74 | 7.79 | 7.72 | 7.79 | 7.79 | 1.83% | 53,702 |
| Oct 22, 2025 | 7.68 | 7.70 | 7.63 | 7.65 | 7.65 | 0.13% | 89,768 |
| Oct 21, 2025 | 7.73 | 7.74 | 7.60 | 7.64 | 7.64 | -1.29% | 138,912 |
| Oct 20, 2025 | 7.65 | 7.74 | 7.65 | 7.74 | 7.74 | 1.44% | 204,422 |
| Oct 17, 2025 | 7.67 | 7.68 | 7.60 | 7.63 | 7.63 | -0.65% | 83,195 |
| Oct 16, 2025 | 7.65 | 7.71 | 7.63 | 7.68 | 7.68 | 0.92% | 229,490 |
| Oct 15, 2025 | 7.64 | 7.65 | 7.61 | 7.61 | 7.61 | 0.40% | 245,177 |
| Oct 14, 2025 | 7.57 | 7.59 | 7.54 | 7.58 | 7.58 | -0.52% | 159,015 |
| 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 | -1.95% | 90,967 |
| Oct 9, 2025 | 7.69 | 7.76 | 7.68 | 7.68 | 7.68 | -0.26% | 188,116 |
| Oct 8, 2025 | 7.71 | 7.74 | 7.69 | 7.70 | 7.70 | 0.39% | 712,201 |
| Oct 7, 2025 | 7.65 | 7.67 | 7.63 | 7.67 | 7.67 | 0.39% | 267,729 |
| Oct 6, 2025 | 7.64 | 7.67 | 7.62 | 7.64 | 7.64 | 0.39% | 277,999 |
| Oct 3, 2025 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | 0.66% | 67,066 |
| Oct 2, 2025 | 7.58 | 7.60 | 7.55 | 7.56 | 7.56 | 0.27% | 202,788 |
| Oct 1, 2025 | 7.56 | 7.58 | 7.53 | 7.54 | 7.54 | - | 254,468 |
| Sep 30, 2025 | 7.56 | 7.56 | 7.51 | 7.54 | 7.54 | -0.13% | 141,946 |
| Sep 29, 2025 | 7.57 | 7.59 | 7.54 | 7.55 | 7.55 | -0.26% | 142,170 |
| Sep 26, 2025 | 7.53 | 7.57 | 7.52 | 7.57 | 7.57 | 0.80% | 267,232 |
| Sep 25, 2025 | 7.50 | 7.54 | 7.48 | 7.51 | 7.51 | 0.13% | 957,469 |
| Sep 24, 2025 | 7.45 | 7.50 | 7.44 | 7.50 | 7.50 | 0.54% | 489,568 |
| Sep 23, 2025 | 7.40 | 7.46 | 7.39 | 7.46 | 7.46 | 0.81% | 85,896 |
| Sep 22, 2025 | 7.45 | 7.45 | 7.39 | 7.40 | 7.40 | -0.13% | 1,398,325 |
| Sep 19, 2025 | 7.44 | 7.45 | 7.40 | 7.41 | 7.41 | -0.27% | 76,043 |
| Sep 18, 2025 | 7.46 | 7.49 | 7.43 | 7.43 | 7.43 | -1.07% | 162,343 |
| Sep 17, 2025 | 7.56 | 7.56 | 7.51 | 7.51 | 7.51 | -0.79% | 53,881 |
| Sep 16, 2025 | 7.53 | 7.58 | 7.52 | 7.57 | 7.57 | 0.80% | 275,823 |
| Sep 15, 2025 | 7.46 | 7.53 | 7.45 | 7.51 | 7.51 | 0.54% | 218,952 |
| Sep 12, 2025 | 7.40 | 7.48 | 7.40 | 7.47 | 7.47 | 0.81% | 78,054 |
| Sep 11, 2025 | 7.41 | 7.42 | 7.38 | 7.41 | 7.41 | - | 91,907 |
| Sep 10, 2025 | 7.41 | 7.43 | 7.40 | 7.41 | 7.41 | 0.14% | 169,822 |
| Sep 9, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | -0.13% | 53,520 |
| Sep 8, 2025 | 7.40 | 7.43 | 7.38 | 7.41 | 7.41 | 0.68% | 397,613 |
| Sep 5, 2025 | 7.39 | 7.40 | 7.35 | 7.36 | 7.36 | -0.41% | 234,353 |
| Sep 4, 2025 | 7.39 | 7.39 | 7.35 | 7.39 | 7.39 | -0.40% | 145,860 |
| Sep 3, 2025 | 7.44 | 7.45 | 7.42 | 7.42 | 7.42 | 0.13% | 26,466 |
| Sep 2, 2025 | 7.41 | 7.43 | 7.35 | 7.41 | 7.41 | 0.27% | 70,475 |