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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	645.5	648	648	648.25	643.5	26,977
February 19, 2026	640	642.75	642.75	644	639.25	50,493
February 18, 2026	625	633.5	633.5	634	624.23	42,677
February 17, 2026	626	623.88	623.88	628.75	622.5	32,036
February 16, 2026	624.75	625.75	625.75	632	622.92	53,359
February 13, 2026	627	627	627	628.75	624.75	49,882
February 12, 2026	637.75	628	628	638	628	39,594
February 11, 2026	633.5	635.5	635.5	637.75	631.57	45,481
February 10, 2026	629.75	629.5	629.5	633.5	628.5	41,338
February 09, 2026	628.75	632.75	632.75	633.39	627.25	27,754
February 06, 2026	631.25	635.25	635.25	637.44	630.72	25,611
February 05, 2026	632.78	630.5	631.25	637.5	628	28,034
February 04, 2026	632.25	632.25	632.25	633.5	628.25	105,172
February 03, 2026	624	629.25	629.25	630.25	622	18,498
February 02, 2026	618.25	617.5	617.5	625.5	616.5	86,101
January 30, 2026	648.75	652	652	653	642.15	43,722
January 29, 2026	660.5	654.25	654.25	669.75	654.25	54,906
January 28, 2026	648.7	651.25	651.25	651.75	645.25	81,090
January 27, 2026	642.75	640.75	640.75	644.25	635.83	41,744
January 26, 2026	647.25	643.5	643.5	648.4	643.06	90,203
January 23, 2026	636.64	640.25	640.25	641.8	635.4	31,112
January 22, 2026	639	636.75	636.75	639	633.78	331,934
January 21, 2026	633	635.75	635.75	640.25	632.35	32,368
January 20, 2026	622.75	627	627	628.33	621.65	22,449
January 19, 2026	623.25	624.63	624.63	626.75	620.05	15,688
January 16, 2026	618	617.25	617.25	620.5	615.75	34,388
January 15, 2026	616.73	618.25	618.25	619.25	615.5	56,456
January 14, 2026	621.25	621	621	624.47	619.75	17,947
January 13, 2026	614.25	621.75	621.75	622.5	614.14	55,617
January 12, 2026	614.25	617.5	617.5	617.5	612.75	41,797
January 09, 2026	607.5	612	612	612	606.25	43,140
January 08, 2026	602.25	603.25	603.25	603.25	600.5	32,967
January 07, 2026	606.25	604	604	607.25	601.5	65,031
January 06, 2026	603	609.5	609.5	609.5	601.75	54,521
January 05, 2026	599.5	600.5	600.5	601.96	597.61	52,643
January 02, 2026	613	589	589	613	589	65,810
December 31, 2025	596	596.25	596.25	598	595.55	26,080
December 30, 2025	599.71	602.88	602.88	604.72	598	54,218
December 29, 2025	602.25	595.25	595.25	604.75	594.53	49,482
December 24, 2025	600.59	602.25	602.25	602.25	598.75	21,588
December 23, 2025	594.75	596	596	597.5	592.75	14,575
December 22, 2025	596	592.23	592.23	597.75	591.25	26,904
December 19, 2025	587.63	589.5	589.5	590.25	586.75	41,371
December 18, 2025	591.25	590	590	591.25	587.3	64,330
December 17, 2025	590.98	587.5	587.5	592	587.5	28,081
December 16, 2025	586.06	581.5	581.5	586.75	581.5	39,665
December 15, 2025	594.52	588	588	595.75	588	174,361
December 12, 2025	598.25	592	592	599.49	592	46,465
December 11, 2025	594.75	594.5	594.5	596	593.25	131,321
December 10, 2025	597.75	595.75	595.75	598	595.5	11,771
December 09, 2025	598.25	598.75	598.75	600.25	597.75	75,432
December 08, 2025	607.25	601	601	607.75	601	38,835
December 05, 2025	606	610.25	610.25	612.5	604.5	47,767
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

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