iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 10.03
+0.18 (1.80%)
At close: Apr 2, 2026
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.01 | 10.14 | 9.99 | 10.03 | 10.03 | 1.80% | 407,423 |
| Apr 1, 2026 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | -1.35% | 1,613,643 |
| Mar 31, 2026 | 9.91 | 9.99 | 9.85 | 9.99 | 9.99 | 0.74% | 931,869 |
| Mar 30, 2026 | 9.96 | 9.99 | 9.90 | 9.92 | 9.92 | 0.86% | 623,889 |
| Mar 27, 2026 | 9.73 | 9.88 | 9.73 | 9.83 | 9.83 | 1.50% | 561,735 |
| Mar 26, 2026 | 9.59 | 9.70 | 9.59 | 9.69 | 9.69 | 1.79% | 159,938 |
| Mar 25, 2026 | 9.46 | 9.57 | 9.37 | 9.52 | 9.52 | -0.57% | 333,325 |
| Mar 24, 2026 | 9.48 | 9.59 | 9.43 | 9.57 | 9.57 | 0.86% | 413,387 |
| Mar 23, 2026 | 9.81 | 9.85 | 9.37 | 9.49 | 9.49 | -3.18% | 938,004 |
| Mar 20, 2026 | 9.79 | 9.87 | 9.72 | 9.80 | 9.80 | -0.25% | 338,827 |
| Mar 19, 2026 | 9.89 | 10.00 | 9.73 | 9.83 | 9.83 | -0.46% | 409,741 |
| Mar 18, 2026 | 9.72 | 9.88 | 9.70 | 9.87 | 9.87 | 1.18% | 295,667 |
| Mar 17, 2026 | 9.81 | 9.94 | 9.74 | 9.76 | 9.76 | -0.13% | 701,772 |
| Mar 16, 2026 | 9.97 | 10.00 | 9.72 | 9.77 | 9.77 | -0.71% | 290,718 |
| Mar 13, 2026 | 9.89 | 9.91 | 9.77 | 9.84 | 9.84 | - | 891,439 |
| Mar 12, 2026 | 9.77 | 9.92 | 9.78 | 9.84 | 9.84 | 2.05% | 300,972 |
| Mar 11, 2026 | 9.53 | 9.66 | 9.49 | 9.64 | 9.64 | 1.69% | 560,371 |
| Mar 10, 2026 | 9.51 | 9.63 | 9.40 | 9.48 | 9.48 | -2.47% | 461,948 |
| Mar 9, 2026 | 10.03 | 10.10 | 9.69 | 9.72 | 9.72 | 1.89% | 2,418,442 |
| Mar 6, 2026 | 9.30 | 9.56 | 9.29 | 9.54 | 9.54 | 3.49% | 270,103 |
| Mar 5, 2026 | 9.22 | 9.27 | 9.15 | 9.22 | 9.22 | 1.32% | 743,714 |
| Mar 4, 2026 | 9.23 | 9.27 | 9.08 | 9.10 | 9.10 | -0.82% | 463,242 |
| Mar 3, 2026 | 9.20 | 9.29 | 9.11 | 9.17 | 9.17 | 1.42% | 478,198 |
| Mar 2, 2026 | 9.23 | 9.24 | 9.04 | 9.05 | 9.05 | 1.87% | 3,317,259 |
| Feb 27, 2026 | 8.84 | 8.94 | 8.82 | 8.88 | 8.88 | 0.69% | 168,288 |
| Feb 26, 2026 | 8.80 | 8.83 | 8.73 | 8.82 | 8.82 | -0.02% | 97,591 |
| Feb 25, 2026 | 8.80 | 8.82 | 8.78 | 8.82 | 8.82 | 0.57% | 172,899 |
| Feb 24, 2026 | 8.78 | 8.80 | 8.75 | 8.77 | 8.77 | -0.54% | 150,175 |
| Feb 23, 2026 | 8.77 | 8.84 | 8.75 | 8.82 | 8.82 | 0.96% | 379,068 |
| Feb 20, 2026 | 8.68 | 8.74 | 8.67 | 8.73 | 8.73 | 0.99% | 427,110 |
| Feb 19, 2026 | 8.64 | 8.67 | 8.61 | 8.65 | 8.65 | 0.79% | 279,331 |
| Feb 18, 2026 | 8.47 | 8.59 | 8.47 | 8.58 | 8.58 | 1.60% | 753,071 |
| Feb 17, 2026 | 8.50 | 8.53 | 8.41 | 8.45 | 8.45 | -1.23% | 465,116 |
| Feb 16, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -0.09% | 101,790 |
| Feb 13, 2026 | 8.55 | 8.57 | 8.50 | 8.56 | 8.56 | -0.02% | 289,554 |
| Feb 12, 2026 | 8.68 | 8.71 | 8.54 | 8.56 | 8.56 | -1.33% | 224,174 |
| Feb 11, 2026 | 8.66 | 8.72 | 8.64 | 8.68 | 8.68 | 0.70% | 84,486 |
| Feb 10, 2026 | 8.61 | 8.69 | 8.60 | 8.62 | 8.62 | -0.50% | 295,146 |
| Feb 9, 2026 | 8.57 | 8.66 | 8.56 | 8.66 | 8.66 | 0.06% | 925,464 |
| Feb 6, 2026 | 8.56 | 8.67 | 8.54 | 8.65 | 8.65 | 1.09% | 300,977 |
| Feb 5, 2026 | 8.63 | 8.64 | 8.49 | 8.56 | 8.56 | -0.75% | 572,116 |
| Feb 4, 2026 | 8.67 | 8.68 | 8.59 | 8.63 | 8.63 | -0.06% | 200,747 |
| Feb 3, 2026 | 8.55 | 8.64 | 8.50 | 8.63 | 8.63 | 2.34% | 1,005,362 |
| Feb 2, 2026 | 8.46 | 8.57 | 8.42 | 8.43 | 8.43 | -5.78% | 1,281,192 |
| 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 |