Market data

Select a section

Ishares VI iShares Diversified Comm Swp Ucits ETF

(ICOM)
Sector: n/a
$7.16
$-0.03 -0.35
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $7.19 $7.19 $7.14 $7.16 13,804
15/05/2025 $7.18 $7.20 $7.15 $7.18 31,377
14/05/2025 $7.30 $7.31 $7.25 $7.27 33,349
13/05/2025 $7.28 $7.28 $7.25 $7.28 35,258
12/05/2025 $7.29 $7.32 $7.26 $7.26 269,486
09/05/2025 $7.22 $7.28 $7.21 $7.28 56,177
08/05/2025 $7.17 $7.24 $7.16 $7.20 48,422
07/05/2025 $7.28 $7.28 $7.20 $7.20 1,212,688
06/05/2025 $7.23 $7.28 $7.20 $7.26 154,878
05/05/2025 $7.16 $7.20 $7.16 $7.16 113,792
02/05/2025 $7.16 $7.20 $7.16 $7.16 113,792
01/05/2025 $7.12 $7.12 $7.07 $7.09 304,822
30/04/2025 $7.19 $7.20 $7.16 $7.18 58,941
29/04/2025 $7.27 $7.30 $7.24 $7.24 34,327
28/04/2025 $7.24 $7.28 $7.23 $7.27 31,093
25/04/2025 $7.28 $7.28 $7.24 $7.25 106,912
24/04/2025 $7.24 $7.27 $7.22 $7.23 50,866
23/04/2025 $7.26 $7.30 $7.19 $7.21 58,352
22/04/2025 $7.28 $7.31 $7.23 $7.26 3,624,955
21/04/2025 $7.24 $7.26 $7.22 $7.26 364,730
18/04/2025 $7.24 $7.26 $7.22 $7.26 364,730
17/04/2025 $7.24 $7.26 $7.22 $7.26 364,730
16/04/2025 $7.14 $7.23 $7.13 $7.22 87,633
15/04/2025 $7.17 $7.17 $7.11 $7.12 82,080
14/04/2025 $7.15 $7.20 $7.15 $7.15 75,349
11/04/2025 $7.10 $7.13 $7.08 $7.13 58,054
10/04/2025 $7.05 $7.12 $7.02 $7.05 138,032
09/04/2025 $6.85 $6.89 $6.78 $6.86 785,777
08/04/2025 $7.00 $7.04 $6.93 $6.93 79,357
07/04/2025 $6.98 $7.13 $6.94 $6.96 120,404
04/04/2025 $7.32 $7.32 $7.01 $7.07 116,081
03/04/2025 $7.40 $7.44 $7.32 $7.36 177,558
02/04/2025 $7.51 $7.54 $7.49 $7.53 255,307
01/04/2025 $7.53 $7.57 $7.50 $7.53 301,503
31/03/2025 $7.50 $7.52 $7.47 $7.49 139,232
28/03/2025 $7.43 $7.45 $7.40 $7.45 85,880
27/03/2025 $7.40 $7.42 $7.38 $7.42 51,757
26/03/2025 $7.44 $7.45 $7.41 $7.42 57,100
25/03/2025 $7.42 $7.70 $7.41 $7.41 250,093
24/03/2025 $7.11 $7.73 $7.11 $7.41 1,352,655
21/03/2025 $7.43 $7.44 $7.41 $7.42 160,489
20/03/2025 $7.48 $7.48 $7.43 $7.45 20,413
19/03/2025 $7.42 $7.46 $7.42 $7.45 77,768
18/03/2025 $7.44 $7.47 $7.43 $7.44 87,304
17/03/2025 $7.42 $7.45 $7.40 $7.41 84,990
14/03/2025 $7.40 $7.41 $7.35 $7.36 867,925
13/03/2025 $7.35 $7.41 $7.34 $7.40 262,535
12/03/2025 $7.37 $7.38 $7.34 $7.34 58,634
11/03/2025 $7.37 $7.42 $7.36 $7.40 113,164
10/03/2025 $7.41 $7.45 $7.37 $7.37 218,802
07/03/2025 $7.34 $7.38 $7.31 $7.36 112,387
06/03/2025 $7.36 $7.36 $7.32 $7.34 57,390
05/03/2025 $7.30 $7.33 $7.29 $7.32 137,627
04/03/2025 $7.23 $7.29 $7.22 $7.28 118,902
03/03/2025 $7.23 $7.29 $7.23 $7.28 202,791
28/02/2025 $7.30 $7.35 $7.23 $7.23 104,984
27/02/2025 $7.39 $7.41 $7.33 $7.35 57,991
26/02/2025 $7.41 $7.43 $7.35 $7.36 74,158
25/02/2025 $7.43 $7.44 $7.35 $7.35 683,586
24/02/2025 $7.46 $7.47 $7.43 $7.43 50,936
21/02/2025 $7.57 $7.58 $7.53 $7.54 362,433
20/02/2025 $7.58 $7.59 $7.55 $7.56 931,366
19/02/2025 $7.55 $7.59 $7.54 $7.57 117,515
18/02/2025 $7.42 $7.49 $7.42 $7.49 186,469
17/02/2025 $7.43 $7.58 $7.41 $7.58 160,646
14/02/2025 $7.48 $7.51 $7.45 $7.45 54,804
13/02/2025 $7.41 $7.44 $7.39 $7.43 193,751
12/02/2025 $7.40 $7.42 $7.38 $7.40 433,837
11/02/2025 $7.42 $7.44 $7.41 $7.43 55,441
10/02/2025 $7.35 $7.40 $7.34 $7.40 49,418
07/02/2025 $7.34 $7.36 $7.32 $7.32 63,918
06/02/2025 $7.31 $7.34 $7.26 $7.29 28,080
05/02/2025 $7.31 $7.31 $7.27 $7.29 114,801
04/02/2025 $7.22 $7.31 $7.19 $7.28 472,708
03/02/2025 $7.20 $7.28 $7.20 $7.28 310,504
31/01/2025 $7.20 $7.21 $7.15 $7.19 295,685
30/01/2025 $7.20 $7.23 $7.19 $7.22 97,058
29/01/2025 $7.15 $7.21 $7.13 $7.13 209,634
28/01/2025 $7.13 $7.15 $7.12 $7.13 67,399
27/01/2025 $7.16 $7.20 $7.12 $7.12 77,771
24/01/2025 $7.24 $7.25 $7.21 $7.23 318,953
23/01/2025 $7.22 $7.27 $7.21 $7.23 3,115,512
22/01/2025 $7.22 $7.25 $7.21 $7.23 238,685
21/01/2025 $7.23 $7.24 $7.20 $7.23 180,904
20/01/2025 $7.30 $7.30 $7.18 $7.23 130,307
17/01/2025 $7.30 $7.30 $7.22 $7.26 77,258
16/01/2025 $7.28 $7.30 $7.24 $7.26 249,335
15/01/2025 $7.19 $7.26 $7.18 $7.26 353,669
14/01/2025 $7.18 $7.20 $7.14 $7.18 397,523
13/01/2025 $7.21 $7.24 $7.15 $7.21 668,757
10/01/2025 $7.06 $7.17 $7.06 $7.12 138,160
09/01/2025 $6.96 $7.02 $6.96 $7.02 52,159
08/01/2025 $6.97 $6.99 $6.95 $6.96 83,762
07/01/2025 $6.91 $6.97 $6.90 $6.95 84,225
06/01/2025 $6.90 $6.98 $6.90 $6.96 74,693
03/01/2025 $6.93 $6.94 $6.88 $6.89 623,959
02/01/2025 $6.91 $6.97 $6.91 $6.97 384,665
01/01/2025 $6.89 $6.95 $6.88 $6.88 123,932
31/12/2024 $6.89 $6.95 $6.88 $6.88 123,553
30/12/2024 $6.89 $6.95 $6.87 $6.87 206,738
27/12/2024 $6.83 $6.87 $6.82 $6.85 122,729
26/12/2024 $6.83 $6.85 $6.82 $6.82 5,353
25/12/2024 $6.83 $6.85 $6.82 $6.82 5,353
24/12/2024 $6.83 $6.85 $6.82 $6.82 5,353
23/12/2024 $6.84 $6.85 $6.78 $6.79 52,375
20/12/2024 $6.75 $6.80 $6.74 $6.79 659,248
19/12/2024 $6.74 $6.77 $6.71 $6.71 100,472
18/12/2024 $6.79 $6.81 $6.78 $6.80 164,403
17/12/2024 $6.83 $6.84 $6.75 $6.75 48,796
16/12/2024 $6.85 $6.90 $6.84 $6.84 152,288
13/12/2024 $6.90 $6.92 $6.86 $6.87 45,811
12/12/2024 $6.96 $6.96 $6.85 $6.88 76,726
11/12/2024 $6.89 $6.95 $6.88 $6.94 200,506
10/12/2024 $6.85 $6.89 $6.83 $6.88 123,687
09/12/2024 $6.84 $6.89 $6.84 $6.86 252,884
06/12/2024 $6.78 $6.79 $6.75 $6.79 53,421
05/12/2024 $6.79 $6.84 $6.77 $6.79 161,595
04/12/2024 $6.77 $6.79 $6.75 $6.77 1,431,063
03/12/2024 $6.76 $6.80 $6.76 $6.78 288,361
02/12/2024 $6.76 $6.78 $6.74 $6.74 194,184
29/11/2024 $6.82 $6.85 $6.82 $6.83 138,979
28/11/2024 $6.78 $6.81 $6.77 $6.78 121,401
27/11/2024 $6.84 $6.84 $6.80 $6.80 41,690
26/11/2024 $6.81 $6.87 $6.80 $6.82 57,855
25/11/2024 $6.89 $6.90 $6.84 $6.84 209,074
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

Market data

Select a section