Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,406.54 -4.27 (-0.13%) Nikkei
40,913.44 +1.07 (+0.00%) Hang Seng
17,628.97 -170.64 (-0.96%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,076.22 -3,097.41 (-5.32%) CMC Crypto 200
1,134.03 -74.66 (-6.18%)
iShares Diversified Commodity Swap UCITS ETF (ICOM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 6.96 | 7.02 | 6.95 | 7.01 | 7.01 | 78,717 |
| 04 Jul 2024 | 6.95 | 6.96 | 6.94 | 6.94 | 6.94 | 56,175 |
| 03 Jul 2024 | 6.94 | 7.00 | 6.92 | 6.95 | 6.95 | 87,437 |
| 02 Jul 2024 | 6.91 | 6.93 | 6.90 | 6.92 | 6.92 | 101,235 |
| 01 Jul 2024 | 6.88 | 6.92 | 6.86 | 6.90 | 6.90 | 343,595 |
| 28 Jun 2024 | 6.94 | 6.95 | 6.83 | 6.90 | 6.90 | 894,892 |
| 27 Jun 2024 | 6.86 | 6.93 | 6.86 | 6.92 | 6.92 | 122,944 |
| 26 Jun 2024 | 6.93 | 6.93 | 6.86 | 6.88 | 6.88 | 270,270 |
| 25 Jun 2024 | 6.98 | 6.98 | 6.91 | 6.91 | 6.91 | 837,635 |
| 24 Jun 2024 | 6.91 | 6.99 | 6.90 | 6.96 | 6.96 | 66,750 |
| 21 Jun 2024 | 6.97 | 6.98 | 6.93 | 6.94 | 6.94 | 831,111 |
| 20 Jun 2024 | 7.00 | 7.04 | 6.99 | 6.99 | 6.99 | 534,616 |
| 19 Jun 2024 | 6.99 | 7.01 | 6.98 | 6.99 | 6.99 | 25,146 |
| 18 Jun 2024 | 6.93 | 6.97 | 6.90 | 6.97 | 6.97 | 75,715 |
| 17 Jun 2024 | 6.91 | 6.93 | 6.89 | 6.89 | 6.89 | 1,350,803 |
| 14 Jun 2024 | 6.96 | 6.98 | 6.95 | 6.95 | 6.95 | 207,469 |
| 13 Jun 2024 | 6.97 | 7.00 | 6.95 | 6.97 | 6.97 | 65,629 |
| 12 Jun 2024 | 6.97 | 7.03 | 6.96 | 6.98 | 6.98 | 33,235 |
| 11 Jun 2024 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | 65,421 |
| 10 Jun 2024 | 6.91 | 6.97 | 6.90 | 6.96 | 6.96 | 644,769 |
| 07 Jun 2024 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | 141,349 |
| 06 Jun 2024 | 6.94 | 7.01 | 6.93 | 7.01 | 7.01 | 99,227 |
| 05 Jun 2024 | 6.88 | 6.90 | 6.85 | 6.89 | 6.89 | 168,626 |
| 04 Jun 2024 | 6.95 | 6.95 | 6.86 | 6.89 | 6.89 | 227,954 |
| 03 Jun 2024 | 6.99 | 7.05 | 6.93 | 6.93 | 6.93 | 309,353 |
| 31 May 2024 | 7.05 | 7.07 | 6.97 | 6.97 | 6.97 | 149,765 |
| 30 May 2024 | 7.10 | 7.11 | 7.06 | 7.06 | 7.06 | 92,754 |
| 29 May 2024 | 7.23 | 7.24 | 7.16 | 7.16 | 7.16 | 1,225,058 |
| 28 May 2024 | 7.16 | 7.21 | 7.16 | 7.20 | 7.20 | 973,068 |
| 24 May 2024 | 7.12 | 7.13 | 7.09 | 7.11 | 7.11 | 77,997 |
| 23 May 2024 | 7.14 | 7.22 | 7.13 | 7.16 | 7.16 | 110,582 |
| 22 May 2024 | 7.23 | 7.23 | 7.16 | 7.18 | 7.18 | 225,501 |
| 21 May 2024 | 7.21 | 7.27 | 7.20 | 7.24 | 7.24 | 86,960 |
| 20 May 2024 | 7.20 | 7.26 | 7.16 | 7.23 | 7.23 | 147,560 |
| 17 May 2024 | 7.09 | 7.13 | 7.07 | 7.13 | 7.13 | 253,455 |
| 16 May 2024 | 7.03 | 7.05 | 7.01 | 7.03 | 7.03 | 108,343 |
| 15 May 2024 | 7.01 | 7.03 | 6.96 | 7.01 | 7.01 | 187,152 |
| 14 May 2024 | 6.97 | 6.98 | 6.95 | 6.98 | 6.98 | 63,021 |
| 13 May 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.97 | 149,557 |
| 10 May 2024 | 6.97 | 6.99 | 6.94 | 6.94 | 6.94 | 151,056 |
| 09 May 2024 | 6.90 | 6.93 | 6.89 | 6.92 | 6.92 | 50,783 |
| 08 May 2024 | 6.90 | 6.90 | 6.86 | 6.90 | 6.90 | 122,593 |
| 07 May 2024 | 6.91 | 6.93 | 6.89 | 6.93 | 6.93 | 464,861 |
| 03 May 2024 | 6.82 | 6.86 | 6.70 | 6.83 | 6.83 | 43,898 |
| 02 May 2024 | 6.81 | 6.83 | 6.77 | 6.78 | 6.78 | 106,168 |
| 01 May 2024 | 6.82 | 6.83 | 6.78 | 6.79 | 6.79 | 214,501 |
| 30 Apr 2024 | 6.94 | 6.95 | 6.86 | 6.89 | 6.89 | 375,689 |
| 29 Apr 2024 | 6.94 | 6.97 | 6.93 | 6.95 | 6.95 | 64,207 |
| 26 Apr 2024 | 6.97 | 6.99 | 6.89 | 6.95 | 6.95 | 548,740 |
| 25 Apr 2024 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | 447,066 |
| 24 Apr 2024 | 6.95 | 6.95 | 6.91 | 6.93 | 6.93 | 767,278 |
| 23 Apr 2024 | 6.90 | 6.92 | 6.85 | 6.90 | 6.90 | 150,800 |
| 22 Apr 2024 | 6.88 | 6.93 | 6.87 | 6.93 | 6.93 | 1,654,554 |
| 19 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.91 | 6.91 | 199,286 |
| 18 Apr 2024 | 6.89 | 6.91 | 6.86 | 6.89 | 6.89 | 116,771 |
| 17 Apr 2024 | 6.91 | 6.94 | 6.90 | 6.91 | 6.91 | 139,467 |
| 16 Apr 2024 | 6.92 | 6.93 | 6.87 | 6.91 | 6.91 | 217,322 |
| 15 Apr 2024 | 6.92 | 6.93 | 6.87 | 6.91 | 6.91 | 63,262 |
| 12 Apr 2024 | 6.94 | 7.02 | 6.94 | 6.97 | 6.97 | 138,235 |
| 11 Apr 2024 | 6.93 | 6.94 | 6.88 | 6.88 | 6.88 | 140,401 |
| 10 Apr 2024 | 6.94 | 6.97 | 6.90 | 6.91 | 6.91 | 59,815 |
| 09 Apr 2024 | 6.93 | 6.99 | 6.92 | 6.94 | 6.94 | 263,164 |
| 08 Apr 2024 | 6.89 | 6.94 | 6.88 | 6.91 | 6.91 | 374,097 |
| 05 Apr 2024 | 6.87 | 6.93 | 6.86 | 6.93 | 6.93 | 152,653 |
| 04 Apr 2024 | 6.86 | 6.87 | 6.80 | 6.85 | 6.85 | 162,872 |
| 03 Apr 2024 | 6.80 | 6.85 | 6.78 | 6.85 | 6.85 | 3,369,699 |
| 02 Apr 2024 | 6.74 | 6.79 | 6.70 | 6.77 | 6.77 | 303,858 |
| 28 Mar 2024 | 6.61 | 6.67 | 6.59 | 6.67 | 6.67 | 194,506 |
| 27 Mar 2024 | 6.60 | 6.63 | 6.58 | 6.60 | 6.60 | 419,628 |
| 26 Mar 2024 | 6.65 | 6.68 | 6.63 | 6.64 | 6.64 | 157,158 |
| 25 Mar 2024 | 6.64 | 6.68 | 6.63 | 6.66 | 6.66 | 414,589 |
| 22 Mar 2024 | 6.64 | 6.66 | 6.62 | 6.63 | 6.63 | 55,440 |
| 21 Mar 2024 | 6.73 | 6.73 | 6.64 | 6.66 | 6.66 | 415,372 |
| 20 Mar 2024 | 6.68 | 6.68 | 6.63 | 6.65 | 6.65 | 143,484 |
| 19 Mar 2024 | 6.68 | 6.71 | 6.66 | 6.68 | 6.68 | 69,111 |
| 18 Mar 2024 | 6.68 | 6.70 | 6.66 | 6.68 | 6.68 | 203,543 |
| 15 Mar 2024 | 6.66 | 6.66 | 6.63 | 6.66 | 6.66 | 74,388 |
| 14 Mar 2024 | 6.63 | 6.66 | 6.62 | 6.63 | 6.63 | 210,663 |
| 13 Mar 2024 | 6.59 | 6.62 | 6.58 | 6.62 | 6.62 | 167,462 |
| 12 Mar 2024 | 6.60 | 6.61 | 6.56 | 6.59 | 6.59 | 193,747 |
| 11 Mar 2024 | 6.57 | 6.60 | 6.54 | 6.59 | 6.59 | 131,201 |
| 08 Mar 2024 | 6.60 | 6.62 | 6.53 | 6.54 | 6.54 | 147,485 |
| 07 Mar 2024 | 6.57 | 6.59 | 6.56 | 6.59 | 6.59 | 140,859 |
| 06 Mar 2024 | 6.51 | 6.57 | 6.50 | 6.55 | 6.55 | 268,244 |
| 05 Mar 2024 | 6.53 | 6.55 | 6.51 | 6.53 | 6.53 | 518,816 |
| 04 Mar 2024 | 6.53 | 6.57 | 6.52 | 6.57 | 6.57 | 597,348 |
| 01 Mar 2024 | 6.47 | 6.51 | 6.46 | 6.51 | 6.51 | 146,358 |
| 29 Feb 2024 | 6.46 | 6.66 | 6.30 | 6.48 | 6.48 | 215,980 |
| 28 Feb 2024 | 6.44 | 6.62 | 6.43 | 6.47 | 6.47 | 179,534 |
| 27 Feb 2024 | 6.44 | 6.47 | 6.43 | 6.47 | 6.47 | 61,099 |
| 26 Feb 2024 | 6.39 | 6.40 | 6.37 | 6.39 | 6.39 | 97,204 |
| 23 Feb 2024 | 6.44 | 6.45 | 6.38 | 6.40 | 6.40 | 99,738 |
| 22 Feb 2024 | 6.47 | 6.48 | 6.43 | 6.45 | 6.45 | 67,320 |
| 21 Feb 2024 | 6.45 | 6.47 | 6.43 | 6.45 | 6.45 | 92,415 |
| 20 Feb 2024 | 6.41 | 6.44 | 6.39 | 6.40 | 6.40 | 305,460 |
| 19 Feb 2024 | 6.42 | 6.43 | 6.40 | 6.41 | 6.41 | 11,791 |
| 16 Feb 2024 | 6.40 | 6.43 | 6.35 | 6.42 | 6.42 | 70,838 |
| 15 Feb 2024 | 6.37 | 6.41 | 6.36 | 6.39 | 6.39 | 135,567 |
| 14 Feb 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | 96,259 |
| 13 Feb 2024 | 6.47 | 6.51 | 6.42 | 6.44 | 6.44 | 129,347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.