iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 9.11
-0.02 (-0.22%)
Jun 26, 2026, 4:35 PM GMT
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.12 | 9.13 | 9.06 | 9.11 | 9.11 | -0.22% | 120,125 |
| Jun 25, 2026 | 9.00 | 9.14 | 8.98 | 9.13 | 9.13 | 0.91% | 569,220 |
| Jun 24, 2026 | 9.15 | 9.15 | 9.01 | 9.04 | 9.04 | -1.61% | 206,102 |
| Jun 23, 2026 | 9.21 | 9.23 | 9.17 | 9.19 | 9.19 | -1.21% | 528,071 |
| Jun 22, 2026 | 9.36 | 9.40 | 9.30 | 9.30 | 9.30 | -0.72% | 644,131 |
| Jun 19, 2026 | 9.32 | 9.37 | 9.31 | 9.37 | 9.37 | 0.64% | 49,161 |
| Jun 18, 2026 | 9.38 | 9.40 | 9.28 | 9.31 | 9.31 | -1.56% | 566,764 |
| Jun 17, 2026 | 9.42 | 9.53 | 9.40 | 9.46 | 9.46 | 0.34% | 480,383 |
| Jun 16, 2026 | 9.44 | 9.47 | 9.39 | 9.43 | 9.43 | -0.66% | 474,618 |
| Jun 15, 2026 | 9.46 | 9.49 | 9.43 | 9.49 | 9.49 | -0.71% | 350,792 |
| Jun 12, 2026 | 9.58 | 9.62 | 9.47 | 9.56 | 9.56 | -1.11% | 84,370 |
| Jun 11, 2026 | 9.66 | 9.67 | 9.60 | 9.66 | 9.66 | -0.05% | 683,172 |
| Jun 10, 2026 | 9.65 | 9.71 | 9.60 | 9.67 | 9.67 | 0.10% | 533,489 |
| Jun 9, 2026 | 9.78 | 9.79 | 9.66 | 9.66 | 9.66 | -1.45% | 207,054 |
| Jun 8, 2026 | 9.87 | 9.90 | 9.78 | 9.80 | 9.80 | -0.25% | 186,846 |
| Jun 5, 2026 | 9.97 | 9.99 | 9.83 | 9.83 | 9.83 | -1.73% | 389,417 |
| Jun 4, 2026 | 10.07 | 10.10 | 9.99 | 10.00 | 10.00 | -1.26% | 324,594 |
| Jun 3, 2026 | 10.15 | 10.22 | 10.10 | 10.13 | 10.13 | 0.40% | 153,631 |
| Jun 2, 2026 | 10.09 | 10.10 | 10.05 | 10.09 | 10.09 | -0.44% | 100,075 |
| Jun 1, 2026 | 10.08 | 10.16 | 10.03 | 10.13 | 10.13 | 1.48% | 192,876 |
| May 29, 2026 | 10.00 | 10.07 | 9.96 | 9.98 | 9.98 | -0.32% | 145,344 |
| May 28, 2026 | 9.96 | 10.02 | 9.90 | 10.02 | 10.02 | 0.40% | 162,797 |
| May 27, 2026 | 10.00 | 10.01 | 9.89 | 9.98 | 9.98 | -1.48% | 1,564,700 |
| May 26, 2026 | 10.07 | 10.17 | 10.06 | 10.13 | 10.13 | 0.85% | 402,147 |
| May 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.91% | 16,981 |
| May 22, 2026 | 10.27 | 10.31 | 10.20 | 10.24 | 10.24 | -1.30% | 5,821,702 |
| May 21, 2026 | 10.31 | 10.40 | 10.25 | 10.37 | 10.37 | 0.24% | 314,425 |
| May 20, 2026 | 10.48 | 10.49 | 10.28 | 10.35 | 10.35 | -1.29% | 212,463 |
| May 19, 2026 | 10.54 | 10.54 | 10.47 | 10.48 | 10.48 | -0.14% | 427,758 |
| May 18, 2026 | 10.47 | 10.50 | 10.38 | 10.50 | 10.50 | 1.50% | 337,077 |
| May 15, 2026 | 10.38 | 10.44 | 10.32 | 10.34 | 10.34 | -0.58% | 490,871 |
| May 14, 2026 | 10.51 | 10.54 | 10.39 | 10.40 | 10.40 | -1.52% | 198,932 |
| May 13, 2026 | 10.51 | 10.61 | 10.51 | 10.56 | 10.56 | 0.72% | 662,828 |
| May 12, 2026 | 10.46 | 10.52 | 10.44 | 10.49 | 10.49 | 0.96% | 126,745 |
| May 11, 2026 | 10.28 | 10.39 | 10.26 | 10.39 | 10.39 | 2.01% | 346,566 |
| May 8, 2026 | 10.17 | 10.20 | 10.13 | 10.18 | 10.18 | 1.24% | 736,139 |
| May 7, 2026 | 10.14 | 10.14 | 9.98 | 10.06 | 10.06 | -0.74% | 233,112 |
| May 6, 2026 | 10.38 | 10.40 | 9.99 | 10.13 | 10.13 | -2.36% | 2,050,783 |
| May 5, 2026 | 10.44 | 10.47 | 10.37 | 10.38 | 10.38 | 0.73% | 1,575,270 |
| May 1, 2026 | 10.39 | 10.40 | 10.25 | 10.30 | 10.30 | 0.05% | 1,723,510 |
| Apr 30, 2026 | 10.36 | 10.40 | 10.24 | 10.30 | 10.30 | 0.15% | 1,148,773 |
| Apr 29, 2026 | 10.19 | 10.29 | 10.17 | 10.28 | 10.28 | 1.63% | 855,551 |
| Apr 28, 2026 | 10.12 | 10.16 | 10.08 | 10.12 | 10.12 | 0.10% | 205,818 |
| Apr 27, 2026 | 10.08 | 10.12 | 10.05 | 10.11 | 10.11 | 1.05% | 253,081 |
| Apr 24, 2026 | 10.00 | 10.08 | 9.95 | 10.00 | 10.00 | 0.25% | 388,464 |
| Apr 23, 2026 | 9.97 | 10.00 | 9.92 | 9.98 | 9.98 | -0.05% | 860,526 |
| Apr 22, 2026 | 9.86 | 9.98 | 9.85 | 9.98 | 9.98 | 1.53% | 282,485 |
| Apr 21, 2026 | 9.73 | 9.84 | 9.72 | 9.83 | 9.83 | 0.64% | 390,649 |
| Apr 20, 2026 | 9.76 | 9.78 | 9.70 | 9.77 | 9.77 | 1.53% | 777,746 |
| Apr 17, 2026 | 9.85 | 9.87 | 9.54 | 9.62 | 9.62 | -2.73% | 811,055 |