Ishares VI iShares Diversified Comm Swp Ucits ETF

(ICOM)
Sector: n/a
$6.89
$0.04 0.55
Last updated: 12:21:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.90 $6.90 $6.83 $6.88 216,532
21/11/2024 $6.88 $6.91 $6.87 $6.88 576,020
20/11/2024 $6.81 $6.88 $6.80 $6.83 105,678
19/11/2024 $6.78 $6.80 $6.77 $6.79 113,624
18/11/2024 $6.69 $6.77 $6.68 $6.75 68,446
15/11/2024 $6.63 $6.70 $6.62 $6.68 83,360
14/11/2024 $6.66 $6.71 $6.65 $6.68 61,593
13/11/2024 $6.70 $6.73 $6.66 $6.69 135,038
12/11/2024 $6.72 $6.76 $6.71 $6.73 47,479
11/11/2024 $6.81 $6.83 $6.73 $6.73 191,639
08/11/2024 $6.86 $6.86 $6.80 $6.80 100,514
07/11/2024 $6.82 $6.87 $6.80 $6.79 696,498
06/11/2024 $6.81 $6.85 $6.71 $6.79 96,588
05/11/2024 $6.87 $6.94 $6.86 $6.88 187,823
04/11/2024 $6.81 $6.85 $6.81 $6.85 144,204
01/11/2024 $6.84 $6.86 $6.79 $6.79 36,478
31/10/2024 $6.83 $6.85 $6.79 $6.79 196,878
30/10/2024 $6.84 $6.86 $6.83 $6.84 75,110
29/10/2024 $6.82 $6.84 $6.79 $6.81 194,063
28/10/2024 $6.85 $6.86 $6.79 $6.80 96,408
25/10/2024 $6.89 $6.92 $6.87 $6.92 235,674
24/10/2024 $6.95 $6.97 $6.88 $6.89 147,597
23/10/2024 $6.91 $6.92 $6.88 $6.89 289,761
22/10/2024 $6.85 $6.91 $6.84 $6.82 180,894
21/10/2024 $6.83 $6.87 $6.82 $6.82 75,401
18/10/2024 $6.83 $6.84 $6.79 $6.79 79,549
17/10/2024 $6.77 $6.79 $6.77 $6.78 128,450
16/10/2024 $6.82 $6.83 $6.79 $6.80 54,030
15/10/2024 $6.80 $6.85 $6.77 $6.81 149,128
14/10/2024 $6.93 $6.93 $6.88 $6.88 153,086
11/10/2024 $6.96 $7.00 $6.95 $6.99 117,760
10/10/2024 $6.88 $6.92 $6.87 $6.91 50,270
09/10/2024 $6.92 $6.93 $6.83 $6.87 49,020
08/10/2024 $6.99 $7.02 $6.89 $6.89 172,024
07/10/2024 $7.03 $7.10 $7.02 $7.05 127,965
04/10/2024 $7.08 $7.12 $7.05 $7.05 958,397
03/10/2024 $7.05 $7.07 $7.01 $7.04 681,942
02/10/2024 $7.02 $7.08 $7.01 $7.02 197,446
01/10/2024 $6.92 $7.02 $6.89 $7.01 68,499
30/09/2024 $6.94 $6.95 $6.89 $6.93 317,195
27/09/2024 $6.90 $6.93 $6.87 $6.91 101,958
26/09/2024 $6.90 $6.95 $6.90 $6.92 343,887
25/09/2024 $6.91 $6.94 $6.89 $6.93 137,077
24/09/2024 $6.88 $6.93 $6.87 $6.91 75,893
23/09/2024 $6.79 $6.87 $6.77 $6.84 55,147
20/09/2024 $6.77 $6.78 $6.72 $6.74 354,624
19/09/2024 $6.72 $6.75 $6.70 $6.69 133,543
18/09/2024 $6.69 $6.71 $6.69 $6.69 306,114
17/09/2024 $6.70 $6.71 $6.65 $6.69 63,608
16/09/2024 $6.63 $6.69 $6.62 $6.69 51,860
13/09/2024 $6.61 $6.66 $6.60 $6.59 662,875
12/09/2024 $6.52 $6.60 $6.52 $6.46 114,542
11/09/2024 $6.48 $6.49 $6.43 $6.43 68,733
10/09/2024 $6.47 $6.49 $6.42 $6.43 95,787
09/09/2024 $6.46 $6.48 $6.45 $6.45 214,708
06/09/2024 $6.55 $6.57 $6.49 $6.49 119,820
05/09/2024 $6.51 $6.58 $6.50 $6.55 74,852
04/09/2024 $6.52 $6.56 $6.49 $6.53 52,745
03/09/2024 $6.60 $6.60 $6.50 $6.52 130,015
02/09/2024 $6.58 $6.62 $6.58 $6.62 26,957
30/08/2024 $6.68 $6.70 $6.61 $6.62 77,929
29/08/2024 $6.63 $6.65 $6.61 $6.64 61,844
28/08/2024 $6.65 $6.65 $6.60 $6.62 43,675
27/08/2024 $6.66 $6.71 $6.55 $6.67 93,428
26/08/2024 $6.58 $6.60 $6.52 $6.53 84,173
23/08/2024 $6.58 $6.60 $6.52 $6.53 84,173
22/08/2024 $6.58 $6.60 $6.52 $6.53 84,173
21/08/2024 $6.62 $6.62 $6.60 $6.60 27,704
20/08/2024 $6.60 $6.64 $6.59 $6.61 162,579
19/08/2024 $6.57 $6.63 $6.55 $6.55 127,156
16/08/2024 $6.58 $6.58 $6.53 $6.55 86,382
15/08/2024 $6.57 $6.62 $6.57 $6.61 582,844
14/08/2024 $6.56 $6.59 $6.55 $6.55 522,744
13/08/2024 $6.60 $6.61 $6.55 $6.56 63,307
12/08/2024 $6.58 $6.61 $6.55 $6.59 129,978
09/08/2024 $6.54 $6.57 $6.54 $6.54 65,485
08/08/2024 $6.48 $6.53 $6.46 $6.53 60,530
07/08/2024 $6.43 $6.50 $6.42 $6.48 1,865,623
06/08/2024 $6.42 $6.50 $6.40 $6.45 169,758
05/08/2024 $6.44 $6.48 $6.34 $6.41 62,508
02/08/2024 $6.57 $6.59 $6.48 $6.48 568,118
01/08/2024 $6.62 $6.64 $6.57 $6.59 84,082
31/07/2024 $6.59 $6.63 $6.57 $6.59 518,445
30/07/2024 $6.52 $6.53 $6.48 $6.51 59,981
29/07/2024 $6.58 $6.58 $6.50 $6.50 98,524
26/07/2024 $6.62 $6.63 $6.56 $6.61 252,795
25/07/2024 $6.59 $6.62 $6.55 $6.61 1,249,636
24/07/2024 $6.66 $6.68 $6.65 $6.68 86,472
23/07/2024 $6.69 $6.70 $6.67 $6.67 304,070
22/07/2024 $6.67 $6.69 $6.65 $6.68 132,858
19/07/2024 $6.72 $6.77 $6.69 $6.69 98,489
18/07/2024 $6.80 $6.81 $6.75 $6.77 162,448
17/07/2024 $6.80 $6.83 $6.78 $6.78 68,929
16/07/2024 $6.79 $6.82 $6.77 $6.80 133,396
15/07/2024 $6.82 $6.84 $6.81 $6.82 121,075
12/07/2024 $6.87 $6.88 $6.85 $6.88 61,272
11/07/2024 $6.88 $6.90 $6.87 $6.89 72,354
10/07/2024 $6.86 $6.88 $6.85 $6.87 67,373
09/07/2024 $6.92 $6.93 $6.88 $6.88 131,600
08/07/2024 $6.95 $6.96 $6.93 $6.93 194,784
05/07/2024 $6.96 $7.02 $6.95 $7.01 78,578
04/07/2024 $6.95 $6.96 $6.94 $6.94 55,626
03/07/2024 $6.94 $7.00 $6.92 $6.95 86,882
02/07/2024 $6.91 $6.94 $6.90 $6.92 101,187
01/07/2024 $6.88 $6.92 $6.86 $6.90 293,337
28/06/2024 $6.94 $6.96 $6.89 $6.90 103,570
27/06/2024 $6.86 $6.93 $6.86 $6.92 122,692
26/06/2024 $6.93 $6.93 $6.87 $6.88 269,622
25/06/2024 $6.98 $6.98 $6.91 $6.91 834,945
24/06/2024 $6.91 $7.00 $6.90 $6.96 64,545
21/06/2024 $6.97 $6.98 $6.93 $6.94 830,781
20/06/2024 $7.00 $7.04 $6.99 $6.99 534,424
19/06/2024 $6.99 $7.01 $6.98 $6.99 25,107
18/06/2024 $6.93 $6.97 $6.90 $6.97 75,709
17/06/2024 $6.91 $6.93 $6.89 $6.89 1,346,682
14/06/2024 $6.96 $6.98 $6.96 $6.95 207,355
13/06/2024 $6.97 $7.00 $6.95 $6.97 65,630
12/06/2024 $6.98 $7.03 $6.96 $6.98 31,107
11/06/2024 $6.96 $6.97 $6.93 $6.96 62,398
10/06/2024 $6.91 $6.97 $6.90 $6.96 644,507
07/06/2024 $7.02 $7.02 $6.89 $6.89 130,004
06/06/2024 $6.94 $7.01 $6.93 $7.01 97,962
05/06/2024 $6.88 $6.90 $6.85 $6.89 167,207
04/06/2024 $6.95 $6.95 $6.88 $6.89 222,345
03/06/2024 $6.99 $7.05 $6.94 $6.93 293,321
31/05/2024 $7.06 $7.07 $6.97 $6.97 149,575
30/05/2024 $7.10 $7.11 $7.06 $7.06 89,260
29/05/2024 $7.23 $7.24 $7.16 $7.16 1,224,885
28/05/2024 $7.16 $7.21 $7.16 $7.20 965,863
27/05/2024 $7.12 $7.13 $7.09 $7.11 73,163