iShares Diversified Commodity Swap UCITS ETF (ICOM.L) LSE
10.03
+0.1775(+1.80%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.03
+0.1775(+1.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 10.01 | 10.03 | 10.03 | 10.13 | 9.99 | 407,423 |
| April 01, 2026 | 9.76 | 9.85 | 9.85 | 9.9 | 9.75 | 1.59M |
| March 31, 2026 | 9.91 | 9.99 | 9.99 | 9.99 | 9.85 | 390,200 |
| March 30, 2026 | 9.96 | 9.91 | 9.91 | 9.99 | 9.9 | 701,162 |
| March 27, 2026 | 9.73 | 9.83 | 9.83 | 9.88 | 9.73 | 561,728 |
| March 26, 2026 | 9.59 | 9.69 | 9.69 | 9.7 | 9.59 | 168,383 |
| March 25, 2026 | 9.46 | 9.52 | 9.52 | 9.57 | 9.37 | 2.36M |
| March 24, 2026 | 9.48 | 9.58 | 9.58 | 9.59 | 9.43 | 353,144 |
| March 23, 2026 | 9.81 | 9.49 | 9.49 | 9.86 | 9.23 | 938,004 |
| March 20, 2026 | 9.79 | 9.8 | 9.8 | 9.87 | 9.72 | 338,810 |
| March 19, 2026 | 9.89 | 9.82 | 9.82 | 10 | 9.73 | 421,625 |
| March 18, 2026 | 9.72 | 9.87 | 9.87 | 9.88 | 9.7 | 320,086 |
| March 17, 2026 | 9.79 | 9.76 | 9.76 | 9.94 | 9.74 | 701,772 |
| March 16, 2026 | 9.97 | 9.77 | 9.77 | 9.99 | 9.72 | 273,263 |
| March 13, 2026 | 9.89 | 9.84 | 9.84 | 9.91 | 9.77 | 887,130 |
| March 12, 2026 | 9.78 | 9.84 | 9.84 | 9.92 | 9.78 | 317,425 |
| March 11, 2026 | 9.53 | 9.64 | 9.64 | 9.66 | 9.49 | 562,338 |
| March 10, 2026 | 9.51 | 9.48 | 9.48 | 9.63 | 9.4 | 453,005 |
| March 09, 2026 | 10.03 | 9.72 | 9.72 | 10.1 | 9.69 | 2.38M |
| March 06, 2026 | 9.3 | 9.54 | 9.54 | 9.56 | 9.29 | 270,103 |
| March 05, 2026 | 9.22 | 9.22 | 9.22 | 9.25 | 9.15 | 743,713 |
| March 04, 2026 | 9.23 | 9.1 | 9.1 | 9.27 | 9.08 | 463,242 |
| March 03, 2026 | 9.2 | 9.17 | 9.17 | 9.29 | 9.11 | 578,795 |
| March 02, 2026 | 9.23 | 9.05 | 9.05 | 9.24 | 9.04 | 3.33M |
| February 27, 2026 | 8.84 | 8.88 | 8.88 | 8.94 | 8.82 | 168,288 |
| February 26, 2026 | 8.8 | 8.82 | 8.82 | 8.83 | 8.73 | 106,105 |
| February 25, 2026 | 8.8 | 8.82 | 8.82 | 8.82 | 8.77 | 217,620 |
| February 24, 2026 | 8.78 | 8.77 | 8.77 | 8.8 | 8.75 | 150,175 |
| February 23, 2026 | 8.77 | 8.82 | 8.82 | 8.84 | 8.75 | 379,068 |
| February 20, 2026 | 8.68 | 8.73 | 0 | 8.74 | 8.67 | 427,110 |
| February 19, 2026 | 8.64 | 8.65 | 0 | 8.68 | 8.59 | 291,742 |
| February 18, 2026 | 8.47 | 8.58 | 0 | 8.6 | 8.47 | 753,287 |
| February 17, 2026 | 8.5 | 8.45 | 0 | 8.53 | 8.41 | 465,116 |
| February 16, 2026 | 8.5 | 8.55 | 0 | 8.55 | 8.5 | 101,790 |
| February 13, 2026 | 8.55 | 8.56 | 0 | 8.57 | 8.5 | 289,553 |
| February 12, 2026 | 8.68 | 8.56 | 0 | 8.71 | 8.54 | 224,174 |
| February 11, 2026 | 8.66 | 8.68 | 0 | 8.72 | 8.64 | 84,485 |
| February 10, 2026 | 8.61 | 8.62 | 0 | 8.69 | 8.6 | 295,146 |
| February 09, 2026 | 8.57 | 8.66 | 0 | 8.66 | 8.56 | 925,464 |
| February 06, 2026 | 8.56 | 8.65 | 0 | 8.67 | 8.54 | 300,977 |
| February 05, 2026 | 8.63 | 8.56 | 0 | 8.64 | 8.49 | 572,115 |
| February 04, 2026 | 8.67 | 8.63 | 0 | 8.68 | 8.59 | 406,643 |
| February 03, 2026 | 8.55 | 8.63 | 0 | 8.64 | 8.5 | 1.02M |
| February 02, 2026 | 8.46 | 8.43 | 0 | 8.57 | 8.42 | 1.91M |
| January 30, 2026 | 8.93 | 8.95 | 0 | 8.98 | 8.82 | 486,311 |
| January 29, 2026 | 9.14 | 9.02 | 0 | 9.25 | 8.9 | 539,179 |
| January 28, 2026 | 8.94 | 8.98 | 0 | 8.99 | 8.9 | 457,134 |
| January 27, 2026 | 8.79 | 8.84 | 0 | 8.86 | 8.76 | 299,717 |
| January 26, 2026 | 8.83 | 8.82 | 0 | 8.87 | 8.78 | 413,084 |
| January 23, 2026 | 8.69 | 8.71 | 0 | 8.74 | 8.57 | 589,199 |
| January 22, 2026 | 8.58 | 8.59 | 0 | 8.6 | 8.52 | 352,200 |
| January 21, 2026 | 8.51 | 8.54 | 0 | 8.59 | 8.51 | 429,068 |
| January 20, 2026 | 8.4 | 8.44 | 0 | 8.45 | 8.38 | 288,728 |
| January 19, 2026 | 8.35 | 8.39 | 0 | 8.41 | 8.32 | 192,956 |
| January 16, 2026 | 8.28 | 8.27 | 0 | 8.32 | 8.24 | 1.63M |
| January 15, 2026 | 8.29 | 8.29 | 0 | 8.31 | 8.24 | 222,363 |
| January 14, 2026 | 8.34 | 8.35 | 0 | 8.4 | 8.32 | 462,449 |
| January 13, 2026 | 8.27 | 8.35 | 0 | 8.37 | 8.26 | 945,506 |
| January 12, 2026 | 8.27 | 8.32 | 0 | 8.32 | 8.24 | 447,258 |
| January 09, 2026 | 8.15 | 8.2 | 0 | 8.22 | 8.14 | 146,456 |