iShares Diversified Commodity Swap UCITS ETF (LON:ICOM)
London · Delayed Price · Currency is GBP · Price in USD 10.06
+0.06 (0.60%)
Apr 27, 2026, 1:36 PM GMT
LON:ICOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.08 | 10.10 | 10.07 | 10.10 | - | 0.95% | 5,890 |
| Apr 24, 2026 | 10.00 | 10.08 | 9.96 | 10.00 | 10.00 | 0.25% | 335,921 |
| Apr 23, 2026 | 9.97 | 10.00 | 9.92 | 9.98 | 9.98 | -0.05% | 858,118 |
| Apr 22, 2026 | 9.86 | 9.98 | 9.85 | 9.98 | 9.98 | 1.53% | 167,021 |
| Apr 21, 2026 | 9.73 | 9.84 | 9.72 | 9.83 | 9.83 | 0.63% | 383,874 |
| Apr 20, 2026 | 9.76 | 9.78 | 9.70 | 9.77 | 9.77 | 1.54% | 753,494 |
| 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 | 9.75 | 9.80 | 9.80 | 0.34% | 499,661 |
| 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 | -0.02% | 100,999 |
| 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% | 849,711 |
| 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 |