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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	570.25	569.5	569.5	572	565.5	96,303
October 16, 2025	569.98	572.63	572.63	573.26	567.75	87,091
October 15, 2025	571.75	569.25	569.25	573	569.25	40,012
October 14, 2025	570	570.25	570.25	572	569	29,082
October 13, 2025	568.25	571.38	571.38	572.71	568.25	57,473
October 10, 2025	571.75	564.25	564.25	573.5	564.25	37,956
October 09, 2025	575.25	577.5	577.5	578.5	575	21,708
October 08, 2025	575.75	574.5	574.5	576.75	572.25	289,739
October 07, 2025	568.75	570.75	570.75	571.75	567.5	37,057
October 06, 2025	569.18	566.38	566.38	570.25	565.79	34,505
October 03, 2025	564.75	564.75	564.75	564.75	562.5	40,155
October 02, 2025	562.25	563.5	563.5	565	560.75	19,485
October 01, 2025	561	559.5	559.5	562.5	557.25	38,053
September 30, 2025	562.25	560.5	560.5	562.25	558.75	23,604
September 29, 2025	564	562.63	562.63	564.25	560.25	14,755
September 26, 2025	563	564.25	564.25	564.75	561.25	26,397
September 25, 2025	557	562.88	562.88	563.25	557	86,757
September 24, 2025	552.75	557.5	557.5	558	552	30,044
September 23, 2025	547	552	552	552.25	547	15,692
September 22, 2025	552.5	548.25	548.25	553.5	547.25	53,893
September 19, 2025	551.25	550.25	550.25	551.75	549.25	50,782
September 18, 2025	547.25	548.25	548.25	550.25	546.73	14,370
September 17, 2025	553.75	550	550	553.75	550	20,143
September 16, 2025	552.75	555	555	555	552	20,602
September 15, 2025	549.5	552	552	553	547.25	81,525
September 12, 2025	546	550.63	550.63	551.25	545.5	45,110
September 11, 2025	548.25	545.5	545.5	549	544.25	22,522
September 10, 2025	548.25	547	547	548.25	546.25	26,710
September 09, 2025	547.25	547.13	547.13	549.25	546.5	36,573
September 08, 2025	547.5	546.75	546.75	548.75	545	14,795
September 05, 2025	549.25	543.75	543.75	549.25	543.75	57,814
September 04, 2025	549.5	549.25	549.25	551.5	546.76	17,897
September 03, 2025	556.25	551.5	551.5	557.5	551.5	56,054
September 02, 2025	547.35	553.25	553.25	555	547.25	22,906
September 01, 2025	546	546.75	546.75	549.25	545.25	22,286
August 29, 2025	542.25	543.25	543.25	544.5	541.5	33,621
August 28, 2025	538	539	539	540.5	537.5	327,326
August 27, 2025	537.61	539.25	539.25	540	537.61	23,252
August 26, 2025	541.5	538	538	541.5	537.75	62,853
August 22, 2025	540	538.25	538.25	540	537.75	37,113
August 21, 2025	534	538	538	538.5	532.75	28,098
August 20, 2025	529.25	533.13	533.13	533.13	528.5	31,888
August 19, 2025	530.75	528	528	531	527.25	16,264
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

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