UK markets closed

iShares Diversified Commodity Swap ETF (ICOM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.94+0.02 (+0.33%)
At close: 04:35PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.976.996.946.946.94151,056
09 May 20246.906.936.896.926.9250,783
08 May 20246.906.906.866.906.90122,593
07 May 20246.916.936.896.936.93464,861
03 May 20246.826.866.706.836.8343,898
02 May 20246.816.836.776.786.78106,168
01 May 20246.826.836.786.796.79214,501
30 Apr 20246.946.956.866.896.89375,689
29 Apr 20246.946.976.936.956.9564,207
26 Apr 20246.976.996.896.956.95548,740
25 Apr 20246.926.946.896.916.91447,066
24 Apr 20246.956.956.916.936.93767,278
23 Apr 20246.906.926.856.906.90150,800
22 Apr 20246.886.936.876.936.931,654,554
19 Apr 20246.936.946.886.916.91199,286
18 Apr 20246.896.916.866.896.89116,771
17 Apr 20246.916.946.906.916.91139,467
16 Apr 20246.926.936.876.916.91217,322
15 Apr 20246.926.936.876.916.9163,262
12 Apr 20246.947.026.946.976.97138,235
11 Apr 20246.936.946.886.886.88140,401
10 Apr 20246.946.976.906.916.9159,815
09 Apr 20246.936.996.926.946.94263,164
08 Apr 20246.896.946.886.916.91374,097
05 Apr 20246.876.936.866.936.93152,653
04 Apr 20246.866.876.806.856.85162,872
03 Apr 20246.806.856.786.856.853,369,699
02 Apr 20246.746.796.706.776.77303,858
28 Mar 20246.616.676.596.676.67194,506
27 Mar 20246.606.636.586.606.60419,628
26 Mar 20246.656.686.636.646.64157,158
25 Mar 20246.646.686.636.666.66414,589
22 Mar 20246.646.666.626.636.6355,440
21 Mar 20246.736.736.646.666.66415,372
20 Mar 20246.686.686.636.656.65143,484
19 Mar 20246.686.716.666.686.6869,111
18 Mar 20246.686.706.666.686.68203,543
15 Mar 20246.666.666.636.666.6674,388
14 Mar 20246.636.666.626.636.63210,663
13 Mar 20246.596.626.586.626.62167,462
12 Mar 20246.606.616.566.596.59193,747
11 Mar 20246.576.606.546.596.59131,201
08 Mar 20246.606.626.536.546.54147,485
07 Mar 20246.576.596.566.596.59140,859
06 Mar 20246.516.576.506.556.55268,244
05 Mar 20246.536.556.516.536.53518,816
04 Mar 20246.536.576.526.576.57597,348
01 Mar 20246.476.516.466.516.51146,358
29 Feb 20246.466.666.306.486.48215,980
28 Feb 20246.446.626.436.476.47179,534
27 Feb 20246.446.476.436.476.4761,099
26 Feb 20246.396.406.376.396.3997,204
23 Feb 20246.446.456.386.406.4099,738
22 Feb 20246.476.486.436.456.4567,320
21 Feb 20246.456.476.436.456.4592,415
20 Feb 20246.416.446.396.406.40305,460
19 Feb 20246.426.436.406.416.4111,791
16 Feb 20246.406.436.356.426.4270,838
15 Feb 20246.376.416.366.396.39135,567
14 Feb 20246.416.436.406.406.4096,259
13 Feb 20246.476.516.426.446.44129,347
12 Feb 20246.476.496.456.476.47405,180
09 Feb 20246.466.506.456.466.4680,278
08 Feb 20246.476.486.456.466.46248,157
07 Feb 20246.456.476.446.466.46235,154
06 Feb 20246.456.466.446.456.45321,593
05 Feb 20246.456.456.406.436.432,810,681
02 Feb 20246.516.536.456.456.4575,404
01 Feb 20246.566.586.546.566.56144,167
31 Jan 20246.576.606.566.586.58479,663
30 Jan 20246.536.586.516.586.5852,226
29 Jan 20246.586.606.526.546.54108,457
26 Jan 20246.576.586.556.556.55112,178
25 Jan 20246.586.616.526.556.5590,614
24 Jan 20246.546.576.496.566.5679,012
23 Jan 20246.486.516.456.496.49314,596
22 Jan 20246.416.456.406.456.4586,272
19 Jan 20246.496.516.406.456.4595,081
18 Jan 20246.456.466.406.456.45267,364
17 Jan 20246.456.456.416.436.43100,480
16 Jan 20246.506.536.486.506.50143,325
15 Jan 20246.506.526.486.516.51412,934
12 Jan 20246.576.606.546.546.54105,736
11 Jan 20246.516.556.506.546.54244,315
10 Jan 20246.526.546.506.506.5079,629
09 Jan 20246.506.556.506.546.541,154,390
08 Jan 20246.536.536.436.466.46661,906
05 Jan 20246.556.586.516.556.5565,340
04 Jan 20246.576.576.516.516.5178,836
03 Jan 20246.516.606.486.536.53805,458
02 Jan 20246.616.636.536.536.53131,592
29 Dec 20236.606.616.516.596.59636,984
28 Dec 20236.656.656.616.646.64228,376
27 Dec 20236.616.686.606.656.65185,277
22 Dec 20236.586.616.586.606.6044,442
21 Dec 20236.566.576.546.576.57291,920
20 Dec 20236.626.636.596.606.60612,761
19 Dec 20236.566.616.556.606.601,492,034
18 Dec 20236.556.626.536.606.6082,144
15 Dec 20236.556.576.536.556.55137,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...