iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 10.08
+0.08 (0.80%)
Aug 12, 2026, 4:35 PM GMT
LON:ICOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | - | 0.75% | - |
| Aug 11, 2026 | 10.05 | 10.09 | 9.96 | 10.00 | 10.00 | 0.23% | 107,227 |
| Aug 10, 2026 | 9.82 | 9.99 | 9.82 | 9.97 | 9.97 | 1.86% | 1,028,000 |
| Aug 7, 2026 | 9.74 | 9.79 | 9.69 | 9.79 | 9.79 | 1.42% | 153,231 |
| Aug 6, 2026 | 9.59 | 9.66 | 9.59 | 9.65 | 9.65 | 0.42% | 54,501 |
| Aug 5, 2026 | 9.57 | 9.63 | 9.55 | 9.61 | 9.61 | 0.81% | 150,216 |
| Aug 4, 2026 | 9.71 | 9.76 | 9.52 | 9.54 | 9.54 | -1.29% | 123,301 |
| Aug 3, 2026 | 9.66 | 9.70 | 9.61 | 9.66 | 9.66 | -1.33% | 637,361 |
| Jul 31, 2026 | 9.76 | 9.85 | 9.75 | 9.79 | 9.79 | -0.33% | 709,598 |
| Jul 30, 2026 | 9.83 | 9.85 | 9.76 | 9.82 | 9.82 | 0.20% | 210,407 |
| Jul 29, 2026 | 9.76 | 9.81 | 9.74 | 9.80 | 9.80 | 1.50% | 261,975 |
| Jul 28, 2026 | 9.66 | 9.72 | 9.66 | 9.66 | 9.66 | -1.35% | 1,303,768 |
| Jul 27, 2026 | 9.82 | 9.85 | 9.75 | 9.79 | 9.79 | -1.98% | 146,177 |
| Jul 24, 2026 | 10.06 | 10.07 | 9.97 | 9.99 | 9.99 | -1.02% | 1,701,593 |
| Jul 23, 2026 | 10.09 | 10.11 | 10.05 | 10.09 | 10.09 | 0.75% | 124,983 |
| Jul 22, 2026 | 9.93 | 10.03 | 9.93 | 10.02 | 10.02 | 1.39% | 670,676 |
| Jul 21, 2026 | 9.84 | 9.88 | 9.80 | 9.88 | 9.88 | 1.36% | 920,550 |
| Jul 20, 2026 | 9.80 | 9.81 | 9.69 | 9.75 | 9.75 | 0.39% | 312,283 |
| Jul 17, 2026 | 9.60 | 9.71 | 9.59 | 9.71 | 9.71 | 0.70% | 441,553 |
| Jul 16, 2026 | 9.68 | 9.71 | 9.63 | 9.64 | 9.64 | 0.06% | 304,717 |
| Jul 15, 2026 | 9.67 | 9.68 | 9.63 | 9.63 | 9.63 | -0.09% | 1,393,440 |
| Jul 14, 2026 | 9.62 | 9.67 | 9.55 | 9.64 | 9.64 | 1.82% | 182,231 |
| Jul 13, 2026 | 9.44 | 9.48 | 9.39 | 9.47 | 9.47 | 1.12% | 110,331 |
| Jul 10, 2026 | 9.40 | 9.42 | 9.34 | 9.37 | 9.37 | -0.82% | 69,183 |
| Jul 9, 2026 | 9.45 | 9.48 | 9.41 | 9.44 | 9.44 | -0.55% | 137,194 |
| Jul 8, 2026 | 9.37 | 9.50 | 9.37 | 9.50 | 9.50 | 1.99% | 1,505,235 |
| Jul 7, 2026 | 9.32 | 9.33 | 9.27 | 9.31 | 9.31 | 0.19% | 1,617,409 |
| Jul 6, 2026 | 9.20 | 9.29 | 9.17 | 9.29 | 9.29 | 1.61% | 90,020 |
| Jul 3, 2026 | 9.17 | 9.19 | 9.13 | 9.15 | 9.15 | 0.63% | 46,618 |
| Jul 2, 2026 | 9.06 | 9.13 | 9.05 | 9.09 | 9.09 | -0.08% | 1,589,571 |
| Jul 1, 2026 | 9.06 | 9.16 | 9.05 | 9.10 | 9.10 | -0.05% | 873,848 |
| Jun 30, 2026 | 9.07 | 9.15 | 8.98 | 9.10 | 9.10 | 0.52% | 672,669 |
| Jun 29, 2026 | 9.12 | 9.12 | 9.04 | 9.05 | 9.05 | -0.58% | 101,078 |
| 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 |