iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 7.47
+0.06 (0.74%)
Sep 12, 2025, 4:35 PM BST
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.40 | 7.48 | 7.40 | 7.47 | 7.47 | 0.81% | 77,612 |
| 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 |
| Sep 1, 2025 | 7.40 | 7.45 | 7.36 | 7.39 | 7.39 | 0.68% | 175,294 |
| Aug 29, 2025 | 7.32 | 7.34 | 7.30 | 7.34 | 7.34 | 0.82% | 25,146 |
| Aug 28, 2025 | 7.27 | 7.30 | 7.27 | 7.28 | 7.28 | 0.14% | 169,769 |
| Aug 27, 2025 | 7.24 | 7.27 | 7.23 | 7.27 | 7.27 | 0.14% | 161,002 |
| Aug 26, 2025 | 7.29 | 7.29 | 7.25 | 7.26 | 7.26 | -0.41% | 81,158 |
| Aug 22, 2025 | 7.23 | 7.29 | 7.23 | 7.29 | 7.29 | 0.97% | 502,774 |
| Aug 21, 2025 | 7.19 | 7.22 | 7.18 | 7.22 | 7.22 | 0.56% | 139,465 |
| Aug 20, 2025 | 7.13 | 7.18 | 7.13 | 7.18 | 7.18 | 0.70% | 75,039 |
| Aug 19, 2025 | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | -0.56% | 80,361 |
| Aug 18, 2025 | 7.18 | 7.18 | 7.15 | 7.17 | 7.17 | -0.42% | 229,712 |
| Aug 15, 2025 | 7.17 | 7.20 | 7.15 | 7.20 | 7.20 | 0.56% | 22,546 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.15 | 7.16 | 7.16 | - | 36,104 |
| Aug 13, 2025 | 7.18 | 7.20 | 7.16 | 7.16 | 7.16 | - | 169,659 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.56% | 86,647 |
| Aug 11, 2025 | 7.19 | 7.20 | 7.17 | 7.20 | 7.20 | -0.41% | 32,521 |
| Aug 8, 2025 | 7.23 | 7.26 | 7.21 | 7.23 | 7.23 | 0.28% | 302,646 |
| Aug 7, 2025 | 7.21 | 7.23 | 7.20 | 7.21 | 7.21 | 0.14% | 43,274 |
| Aug 6, 2025 | 7.18 | 7.22 | 7.17 | 7.20 | 7.20 | 0.28% | 131,028 |
| Aug 5, 2025 | 7.18 | 7.20 | 7.17 | 7.18 | 7.18 | -0.14% | 34,819 |
| Aug 4, 2025 | 7.21 | 7.22 | 7.17 | 7.19 | 7.19 | - | 86,035 |
| Aug 1, 2025 | 7.23 | 7.26 | 7.19 | 7.19 | 7.19 | -0.42% | 306,107 |
| 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 |