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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	602.25	602.5	602.5	602.5	598	29,546
December 03, 2025	606	604.5	604.5	606.75	603.25	11,453
December 02, 2025	606.75	606.75	606.75	608.67	605.5	88,696
December 01, 2025	606.95	607.5	607.5	607.75	604.25	140,091
November 28, 2025	610	603.25	603.25	612.75	585.88	107,000
November 27, 2025	595.75	593.75	593.75	596.5	592.75	15,655
November 26, 2025	592	593.38	593.38	595	591.25	19,459
November 25, 2025	593.75	587.38	587.38	597.25	586	54,696
November 24, 2025	592.58	592.75	592.75	593.75	590.75	61,211
November 21, 2025	592.5	593.25	593.25	593.75	589.75	27,567
November 20, 2025	601.5	597.75	597.75	603.13	597.75	59,450
November 19, 2025	600.75	601.75	601.75	604.58	600.67	15,493
November 18, 2025	591.25	598.5	598.5	599.49	591.25	37,566
November 17, 2025	597.99	598.75	598.75	600	595.73	214,962
November 14, 2025	605.42	601.25	601.25	606.75	597.25	59,520
November 13, 2025	607.13	604.88	604.88	607.5	604	53,357
November 12, 2025	605.5	605.5	605.5	607.5	604.75	56,171
November 11, 2025	600.5	603	603	603.25	600.5	82,554
November 10, 2025	598	595	595	598.25	593.75	36,886
November 07, 2025	593.25	590.25	590.25	595	589.37	24,556
November 06, 2025	595.25	589.25	589.25	597.5	589.05	52,323
November 05, 2025	596.5	596.25	596.25	598.5	594.75	47,088
November 04, 2025	593.25	595.5	595.5	595.75	592.25	23,897
November 03, 2025	595	593	593	595.5	591.25	60,631
October 31, 2025	589.5	588.38	588.38	591.49	586.85	20,633
October 30, 2025	580.25	586.75	586.75	587	580	19,370
October 29, 2025	580.87	583.25	583.25	584.25	580.25	33,749
October 28, 2025	573.25	577	577	577.75	571.5	32,233
October 27, 2025	588.75	578	578	589	577.25	31,760
October 24, 2025	581.5	583.75	583.75	583.75	580	63,185
October 23, 2025	579.25	584.88	584.88	585	578.25	57,571
October 22, 2025	576.94	572.25	572.25	576.94	572.25	71,477
October 21, 2025	577.75	570.75	570.75	578	569	99,503
October 20, 2025	570.25	576.38	576.38	576.99	570.25	74,293
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

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