iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 10.24
-0.14 (-1.30%)
May 22, 2026, 4:35 PM GMT
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 9.83 | 9.89 | 9.80 | 9.89 | 9.89 | 0.89% | 314,630 |
| Apr 15, 2026 | 9.77 | 9.82 | 9.74 | 9.80 | 9.80 | 0.33% | 501,744 |
| Apr 14, 2026 | 9.84 | 9.84 | 9.75 | 9.77 | 9.77 | -1.19% | 251,533 |
| Apr 13, 2026 | 9.86 | 9.96 | 9.76 | 9.89 | 9.89 | 1.49% | 258,971 |
| Apr 10, 2026 | 9.73 | 9.77 | 9.68 | 9.74 | 9.74 | -0.03% | 115,245 |
| Apr 9, 2026 | 9.70 | 9.81 | 9.69 | 9.75 | 9.75 | 0.80% | 167,673 |
| Apr 8, 2026 | 9.67 | 9.70 | 9.57 | 9.67 | 9.67 | -4.80% | 286,309 |
| Apr 7, 2026 | 10.21 | 10.26 | 10.07 | 10.16 | 10.16 | 1.25% | 878,076 |
| 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 | 0.73% | 931,869 |
| Mar 30, 2026 | 9.96 | 9.99 | 9.90 | 9.92 | 9.92 | 0.86% | 701,167 |
| 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% | 169,478 |
| Mar 25, 2026 | 9.46 | 9.57 | 9.37 | 9.52 | 9.52 | -0.57% | 1,404,588 |
| Mar 24, 2026 | 9.48 | 9.59 | 9.43 | 9.57 | 9.57 | 0.87% | 413,387 |
| Mar 23, 2026 | 9.81 | 9.86 | 9.23 | 9.49 | 9.49 | -3.19% | 974,864 |
| 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% | 421,731 |
| Mar 18, 2026 | 9.72 | 9.89 | 9.70 | 9.87 | 9.87 | 1.18% | 320,192 |
| 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 | 9.78 | 9.92 | 9.77 | 9.84 | 9.84 | 2.05% | 317,431 |
| Mar 11, 2026 | 9.54 | 9.66 | 9.49 | 9.64 | 9.64 | 1.69% | 562,338 |