Market data

Select a section

Ishares VI iShares Diversified Comm Swp Ucits ETF

(ICOM)
Sector: n/a
$7.73
$0.01 0.18
Last updated: 16:50:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $7.75 $7.76 $7.71 $7.73 33,489
30/10/2025 $7.65 $7.72 $7.65 $7.71 105,551
29/10/2025 $7.69 $7.73 $7.68 $7.71 171,581
28/10/2025 $7.64 $7.68 $7.61 $7.67 134,952
27/10/2025 $7.76 $7.76 $7.70 $7.71 978,720
24/10/2025 $7.77 $7.78 $7.73 $7.76 1,297,767
23/10/2025 $7.74 $7.79 $7.72 $7.79 53,384
22/10/2025 $7.68 $7.70 $7.63 $7.65 84,555
21/10/2025 $7.73 $7.74 $7.60 $7.64 138,787
20/10/2025 $7.65 $7.74 $7.65 $7.74 191,903
17/10/2025 $7.67 $7.68 $7.60 $7.63 77,791
16/10/2025 $7.65 $7.71 $7.63 $7.68 224,997
15/10/2025 $7.64 $7.65 $7.61 $7.61 245,009
14/10/2025 $7.57 $7.59 $7.54 $7.58 144,797
13/10/2025 $7.60 $7.63 $7.58 $7.62 72,793
10/10/2025 $7.61 $7.63 $7.53 $7.53 90,698
09/10/2025 $7.69 $7.76 $7.68 $7.68 181,264
08/10/2025 $7.71 $7.74 $7.69 $7.70 643,962
07/10/2025 $7.65 $7.68 $7.63 $7.66 253,279
06/10/2025 $7.64 $7.67 $7.62 $7.64 277,005
03/10/2025 $7.57 $7.61 $7.57 $7.61 58,508
02/10/2025 $7.58 $7.60 $7.55 $7.56 90,846
01/10/2025 $7.56 $7.58 $7.53 $7.54 254,222
30/09/2025 $7.56 $7.56 $7.51 $7.54 136,360
29/09/2025 $7.57 $7.59 $7.54 $7.55 141,546
26/09/2025 $7.53 $7.57 $7.52 $7.57 239,404
25/09/2025 $7.50 $7.54 $7.48 $7.51 956,378
24/09/2025 $7.45 $7.50 $7.44 $7.50 107,065
23/09/2025 $7.40 $7.46 $7.39 $7.46 65,597
22/09/2025 $7.45 $7.45 $7.39 $7.40 1,398,231
19/09/2025 $7.44 $7.45 $7.40 $7.41 75,613
18/09/2025 $7.46 $7.49 $7.43 $7.43 161,559
17/09/2025 $7.56 $7.56 $7.51 $7.51 53,497
16/09/2025 $7.54 $7.58 $7.52 $7.57 265,215
15/09/2025 $7.46 $7.53 $7.45 $7.51 203,955
12/09/2025 $7.40 $7.48 $7.40 $7.47 77,612
11/09/2025 $7.41 $7.42 $7.38 $7.41 91,296
10/09/2025 $7.41 $7.43 $7.40 $7.41 154,438
09/09/2025 $7.42 $7.44 $7.40 $7.40 53,497
08/09/2025 $7.40 $7.43 $7.38 $7.41 397,613
05/09/2025 $7.39 $7.40 $7.35 $7.36 233,893
04/09/2025 $7.39 $7.39 $7.35 $7.39 145,766
03/09/2025 $7.44 $7.45 $7.42 $7.41 25,915
02/09/2025 $7.41 $7.43 $7.35 $7.41 70,313
01/09/2025 $7.40 $7.45 $7.36 $7.39 174,927
29/08/2025 $7.32 $7.34 $7.30 $7.34 25,032
28/08/2025 $7.28 $7.30 $7.27 $7.28 167,718
27/08/2025 $7.24 $7.27 $7.23 $7.26 159,530
26/08/2025 $7.29 $7.29 $7.25 $7.26 76,932
25/08/2025 $7.23 $7.29 $7.23 $7.29 501,472
22/08/2025 $7.23 $7.29 $7.23 $7.29 501,472
21/08/2025 $7.19 $7.22 $7.18 $7.22 131,467
20/08/2025 $7.13 $7.18 $7.13 $7.18 74,947
19/08/2025 $7.18 $7.18 $7.12 $7.13 80,255
18/08/2025 $7.18 $7.18 $7.15 $7.17 229,120
15/08/2025 $7.16 $7.20 $7.15 $7.20 22,414
14/08/2025 $7.19 $7.19 $7.15 $7.16 15,459
13/08/2025 $7.18 $7.20 $7.16 $7.16 169,532
12/08/2025 $7.20 $7.20 $7.16 $7.16 84,429
11/08/2025 $7.19 $7.20 $7.17 $7.20 32,202
08/08/2025 $7.23 $7.26 $7.21 $7.22 302,218
07/08/2025 $7.21 $7.23 $7.20 $7.21 39,744
06/08/2025 $7.18 $7.22 $7.17 $7.20 130,963
05/08/2025 $7.18 $7.20 $7.17 $7.18 33,677
04/08/2025 $7.21 $7.22 $7.17 $7.19 83,754
01/08/2025 $7.23 $7.26 $7.19 $7.19 303,193
31/07/2025 $7.25 $7.27 $7.24 $7.22 8,533
30/07/2025 $7.43 $7.44 $7.36 $7.36 199,913
29/07/2025 $7.38 $7.40 $7.36 $7.39 132,190
28/07/2025 $7.38 $7.43 $7.36 $7.37 174,981
25/07/2025 $7.45 $7.45 $7.39 $7.39 192,316
24/07/2025 $7.45 $7.47 $7.43 $7.43 143,929
23/07/2025 $7.47 $7.49 $7.45 $7.45 242,663
22/07/2025 $7.45 $7.47 $7.43 $7.47 286,768
21/07/2025 $7.47 $7.50 $7.45 $7.47 136,932
18/07/2025 $7.50 $7.55 $7.49 $7.50 35,514
17/07/2025 $7.41 $7.44 $7.40 $7.43 110,541
16/07/2025 $7.42 $7.43 $7.38 $7.42 45,522
15/07/2025 $7.39 $7.41 $7.38 $7.39 355,830
14/07/2025 $7.45 $7.47 $7.38 $7.39 34,208
11/07/2025 $7.38 $7.43 $7.35 $7.43 291,707
10/07/2025 $7.36 $7.39 $7.33 $7.34 53,515
09/07/2025 $7.35 $7.36 $7.31 $7.32 214,675
08/07/2025 $7.32 $7.33 $7.29 $7.31 81,118
07/07/2025 $7.25 $7.42 $7.25 $7.31 141,722
04/07/2025 $7.37 $7.37 $7.33 $7.34 27,704
03/07/2025 $7.39 $7.43 $7.37 $7.38 92,186
02/07/2025 $7.27 $7.34 $7.27 $7.33 296,144
01/07/2025 $7.28 $7.30 $7.26 $7.26 2,904,727
30/06/2025 $7.31 $7.32 $7.27 $7.27 300,682
27/06/2025 $7.31 $7.35 $7.28 $7.29 85,303
26/06/2025 $7.30 $7.31 $7.28 $7.30 119,289
25/06/2025 $7.34 $7.35 $7.28 $7.30 294,706
24/06/2025 $7.36 $7.40 $7.32 $7.33 854,273
23/06/2025 $7.63 $7.63 $7.56 $7.56 56,180
20/06/2025 $7.63 $7.66 $7.61 $7.61 642,785
19/06/2025 $7.63 $7.70 $7.59 $7.68 51,623
18/06/2025 $7.60 $7.66 $7.57 $7.61 92,504
17/06/2025 $7.51 $7.58 $7.51 $7.58 140,215
16/06/2025 $7.52 $7.53 $7.44 $7.47 52,055
13/06/2025 $7.41 $7.49 $7.40 $7.46 21,106
12/06/2025 $7.36 $7.38 $7.33 $7.35 90,330
11/06/2025 $7.31 $7.35 $7.29 $7.33 11,005
10/06/2025 $7.33 $7.35 $7.31 $7.32 59,412
09/06/2025 $7.34 $7.35 $7.30 $7.34 118,088
06/06/2025 $7.31 $7.34 $7.30 $7.32 51,515
05/06/2025 $7.27 $7.34 $7.26 $7.30 22,557
04/06/2025 $7.26 $7.29 $7.25 $7.26 401,657
03/06/2025 $7.21 $7.26 $7.21 $7.26 49,494
02/06/2025 $7.19 $7.28 $7.19 $7.26 66,011
30/05/2025 $7.13 $7.17 $7.09 $7.09 36,132
29/05/2025 $7.18 $7.21 $7.13 $7.13 47,555
28/05/2025 $7.23 $7.26 $7.18 $7.18 71,520
27/05/2025 $7.30 $7.34 $7.21 $7.21 123,073
26/05/2025 $7.25 $7.27 $7.20 $7.27 685,317
23/05/2025 $7.25 $7.27 $7.20 $7.27 685,317
22/05/2025 $7.23 $7.25 $7.20 $7.21 20,109
21/05/2025 $7.29 $7.30 $7.26 $7.28 176,397
20/05/2025 $7.14 $7.22 $7.13 $7.21 41,691
19/05/2025 $7.16 $7.17 $7.14 $7.15 180,441
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

Market data

Select a section