iShares Diversified Commodity Swap UCITS ETF - COMM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	530.25	530.75	530.75	532.5	528.25	12,966
August 15, 2025	528	530.25	530.25	530.25	527.75	16,160
August 14, 2025	529.25	528.63	528.63	529.25	527	12,461
August 13, 2025	532	528	528	532.25	528	36,938
August 12, 2025	535	530.75	530.75	535.75	530.27	17,707
August 11, 2025	533.75	536.75	536.75	537.5	532.5	45,670
August 08, 2025	538.25	537.5	537.5	540.75	536.25	212,221
August 07, 2025	539	537	537	540.5	537	26,567
August 06, 2025	539.04	539.5	539.5	542.5	539	8,993
August 05, 2025	541	540	540	542	539	25,995
August 04, 2025	543.25	541.5	541.5	543.5	539	45,457
August 01, 2025	548.5	543.25	543.25	549.25	541.96	302,617
July 31, 2025	546	545.88	545.88	549.5	545.88	11,949
July 30, 2025	556.13	554.25	554.25	556.5	552.75	47,478
July 29, 2025	553.5	553.25	553.25	555.75	552	102,771
July 28, 2025	550.5	549.38	549.38	552.25	549	56,883
July 25, 2025	551.25	550	550	553	550	7,545
July 24, 2025	550.43	549.5	549.5	551.67	548.4	16,791
July 23, 2025	552.75	549	549	553	548.5	34,470
July 22, 2025	552.75	553	553	553.75	551	50,320
July 21, 2025	556.1	552.63	552.63	556.75	552.25	9,393
July 18, 2025	557.75	558.13	558.13	561	557.75	83,058
July 17, 2025	554	554.25	554.25	554.5	552	25,074
July 16, 2025	553	551.63	551.63	553.5	551.25	160,849
July 15, 2025	549.25	552.5	552.5	553	548.25	25,428
July 14, 2025	552.25	549.25	549.25	554	549.25	9,842
July 11, 2025	544	550.5	550.5	551	542.98	42,709
July 10, 2025	539.95	541.5	541.5	542.75	539.25	19,392
July 09, 2025	540.5	539.25	539.25	541.25	537.5	15,779
July 08, 2025	537	538.75	538.75	539.5	535.75	36,387
July 07, 2025	541.75	535.63	535.63	542	534.5	16,419
July 04, 2025	538.49	538.63	538.63	540	536.75	32,167
July 03, 2025	541.75	539.63	539.63	543.75	539.63	19,729
July 02, 2025	529.5	538.25	538.25	539.5	528.75	23,613
July 01, 2025	529.75	530	530	530.75	527.25	141,824
June 30, 2025	532.25	531	531	534.5	530.5	31,072
June 27, 2025	531.75	532.88	532.88	533.5	529.5	52,324
June 26, 2025	531.75	531.75	531.75	532.75	529.84	16,206
June 25, 2025	538.75	536.13	536.13	539	535	204,639
June 24, 2025	541.25	538.13	538.13	544.25	537.5	333,848
June 23, 2025	566.75	559.75	559.75	570	559.75	9,961
June 20, 2025	565.5	565.13	565.13	567.5	564.5	24,179
June 19, 2025	568.25	570.75	570.75	571	565.5	5,931
June 18, 2025	564	564.63	564.63	568.5	562.5	16,921
June 17, 2025	554.5	561.5	561.5	561.75	553.5	206,797
June 16, 2025	553.95	549.63	549.63	554.75	543.75	23,433
June 13, 2025	546.75	549.75	549.75	551.25	546.75	20,033
June 12, 2025	542.25	541.25	541.25	542.75	540.25	13,775
June 11, 2025	543.75	540.63	540.63	544	540.25	205,570
June 10, 2025	543.74	542.25	542.25	544.5	541.5	17,852
June 09, 2025	541	541	541	542	539.25	49,756
June 06, 2025	539.83	541.25	541.25	542.75	538.5	125,174
June 05, 2025	536.5	537.25	537.25	539.08	535.61	260,765
June 04, 2025	536.5	534.75	534.75	538.5	534.75	146,073
June 03, 2025	534	537.13	537.13	537.13	533.25	113,964
June 02, 2025	532	535.75	535.75	537.75	531.5	667,622
May 30, 2025	530.25	526.38	526.38	531.75	526.38	10,729
May 29, 2025	534.25	528.5	528.5	535.25	528.5	24,223
May 28, 2025	537.25	533.5	533.5	538	532.25	42,425
May 27, 2025	537.5	533.5	533.5	537.5	531.25	41,633

iShares Diversified Commodity Swap UCITS ETF (COMM.L) LSE