Dark

COMM
ISHARES DIVERSIFIED COMM SWP UCITS ETF
stock LSE

Inactive

Jul 17, 2024

521.50GBX-4.356%(-23.75)9,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	524.0000	524.0000	522.2500	521.50000	-4.356%	9,505	0.000%
2024-06-26	546.5000	546.7500	545.0000	545.25000	-0.092%	74,287	-4.356%
2024-06-25	550.0000	550.0000	545.5000	545.75000	-0.456%	313,039	-4.443%
2024-06-24	546.2500	547.7500	545.7500	548.25000	-0.206%	18,076	-4.879%
2024-06-21	550.5000	551.5000	548.5000	549.38000	-0.384%	34,308	-5.075%
2024-06-20	550.5000	553.2500	550.5000	551.50000	+0.410%	14,993	-5.440%
2024-06-19	549.7500	549.7500	548.2500	549.25000	+0.137%	8,139	-5.052%
2024-06-18	545.0000	546.7500	544.5000	548.50000	+0.642%	21,052	-4.923%
2024-06-17	545.7500	546.7500	544.5000	545.00000	-0.616%	35,411	-4.312%
2024-06-14	547.2500	550.5000	547.2500	548.38000	+0.390%	41,578	-4.902%
2024-06-13	545.5000	546.5000	545.5000	546.25000	+0.275%	92,371	-4.531%
2024-06-12	547.5000	547.5000	544.5000	544.75000	-0.389%	42,544	-4.268%
2024-06-11	545.5000	545.5000	544.5000	546.88000	-0.022%	12,770	-4.641%
2024-06-10	544.0000	546.5000	543.2500	547.00000	+0.969%	44,488	-4.662%
2024-06-07	547.0000	547.7500	542.0000	541.75000	-1.186%	21,393	-3.738%
2024-06-06	542.7500	546.0000	541.7500	548.25000	+1.716%	14,959	-4.879%
2024-06-05	538.5000	538.5000	537.2500	539.00000	-0.163%	27,658	-3.247%
2024-06-04	541.0000	541.5000	538.0000	539.88000	-0.461%	20,305	-3.404%
2024-06-03	549.0000	551.5000	545.0000	542.38000	-1.071%	35,748	-3.850%
2024-05-31	555.5000	555.5000	552.5000	548.25000	-0.993%	30,747	-4.879%
2024-05-30	557.7500	558.0000	556.2500	553.75000	-1.796%	62,621	-5.824%
2024-05-29	566.2500	566.5000	563.5000	563.88000	+0.067%	35,085	-7.516%
2024-05-28	561.7500	563.5000	560.7500	563.50000	+0.986%	36,695	-7.453%
2024-05-24	561.2500	561.2500	558.2500	558.00000	-0.867%	43,664	-6.541%
2024-05-23	561.2500	566.5000	561.2500	562.88000	-0.133%	9,068	-7.351%
2024-05-22	567.0000	567.7500	563.7500	563.63000	-1.183%	24,931	-7.475%
2024-05-21	567.2500	569.5000	567.0000	570.38000	+0.220%	25,521	-8.570%
2024-05-20	566.7500	568.0000	564.7500	569.13000	+1.516%	55,803	-8.369%
2024-05-17	559.5000	562.0000	559.5000	560.63000	+0.969%	17,737	-6.980%
2024-05-16	555.2500	555.5000	553.5000	555.25000	+0.316%	37,875	-6.078%
2024-05-15	557.0000	557.0000	552.2500	553.50000	-0.069%	55,696	-5.781%
2024-05-14	555.2500	556.0000	552.2500	553.88000	-0.157%	62,948	-5.846%
2024-05-13	552.5000	555.5000	552.2500	554.75000	-0.023%	57,015	-5.994%
2024-05-10	557.2500	557.2500	555.0000	554.88000	+0.362%	21,279	-6.016%
2024-05-09	553.2500	554.2500	552.7500	552.88000	+0.181%	30,009	-5.676%
2024-05-08	552.2500	552.2500	550.0000	551.88000	-0.112%	33,195	-5.505%
2024-05-07	552.0000	552.0000	549.7500	552.50000	+1.725%	31,160	-5.611%
2024-05-02	544.2500	544.2500	541.5000	543.13000	+10,215.859%	8,310	-3.982%
2024-03-22	5.2725	5.2800	5.2625	5.26500	+0.238%	24,051	+9,805.033%
2024-03-21	5.2650	5.2800	5.2425	5.25250	-21.015%	10,994	+9,828.605%
2024-03-20	6.6750	6.6750	6.6325	6.65000	-0.375%	150,341	+7,742.105%
2024-03-19	6.6775	6.6850	6.6550	6.67500	-0.037%	69,109	+7,712.734%
2024-03-18	6.6775	6.7025	6.6650	6.67750	+27.677%	203,540	+7,709.809%
2024-03-15	5.2275	5.2275	5.2100	5.23000	+0.674%	9,674	+9,871.319%
2024-03-14	5.1775	5.2125	5.1775	5.19500	+0.338%	27,831	+9,938.499%
2024-03-13	5.1700	5.1725	5.1450	5.17750	+0.485%	20,903	+9,972.429%
2024-03-12	5.1550	5.1575	5.1550	5.15250	+0.146%	9,272	+10,021.300%
2024-03-11	5.1175	5.1450	5.1000	5.14500	+1.180%	17,573	+10,036.054%
2024-03-08	5.1625	5.1625	5.0750	5.08500	-22.838%	3,695	+10,155.654%
2024-03-07	6.5650	6.5900	6.5575	6.59000	+0.534%	140,857	+7,813.505%
2024-03-06	6.5100	6.5675	6.5025	6.55500	+27.778%	268,243	+7,855.759%
2024-03-05	5.1600	5.1600	5.1275	5.13000	-21.888%	3,348	+10,065.692%
2024-03-04	6.5325	6.5675	6.5175	6.56750	+27.524%	597,345	+7,840.617%
2024-03-01	5.1175	5.1400	5.1175	5.15000	+0.390%	14,648	+10,026.214%
2024-02-29	5.1025	5.1075	5.0900	5.13000	-20.711%	3,636	+10,065.692%
2024-02-28	6.4425	6.4800	6.4275	6.47000	+26.987%	179,532	+7,960.278%
2024-02-27	5.0725	5.1025	5.0725	5.09500	+1.091%	7,700	+10,135.525%
2024-02-26	5.0425	5.0425	5.0175	5.04000	-0.149%	18,843	+10,247.222%
2024-02-23	5.0750	5.0750	5.0475	5.04750	-0.981%	10,843	+10,231.847%
2024-02-22	5.0900	5.1025	5.0900	5.09750	-20.938%	18,150	+10,130.505%
2024-02-21	6.4500	6.4650	6.4300	6.44750	+27.484%	92,415	+7,988.406%
2024-02-20	5.1025	5.1025	5.0575	5.05750	-0.760%	7,089	+10,211.419%
2024-02-19	5.0875	5.0925	5.0775	5.09625	-20.619%	5,297	+10,133.014%
2024-02-16	6.3975	6.4275	6.3800	6.42000	+26.223%	70,837	+8,023.053%
2024-02-15	5.0725	5.0900	5.0675	5.08625	-20.527%	537,273	+10,153.133%
2024-02-14	6.4050	6.4300	6.3975	6.40000	+25.183%	96,258	+8,048.438%
2024-02-13	5.1225	5.1250	5.1050	5.11250	-20.951%	7,678	+10,100.489%
2024-02-12	6.4650	6.4850	6.4500	6.46750	+0.116%	405,176	+7,963.394%
2024-02-09	6.4625	6.5000	6.4475	6.46000	-0.039%	80,276	+7,972.755%
2024-02-08	6.4675	6.4825	6.4450	6.46250	+0.077%	257,208	+7,969.632%
2024-02-07	6.4450	6.4700	6.4400	6.45750	+25.939%	235,154	+7,975.881%
2024-02-06	5.1475	5.1525	5.1250	5.12750	+0.049%	27,599	+10,070.648%
2024-02-05	5.1150	5.1150	5.0875	5.12500	-20.604%	19,228	+10,075.610%
2024-02-02	6.5100	6.5275	6.4500	6.45500	-1.563%	75,403	+7,979.009%
2024-02-01	6.5600	6.5775	6.5400	6.55750	+26.684%	144,167	+7,852.726%
2024-01-31	5.1825	5.1825	5.1750	5.17625	-21.334%	9,690	+9,974.861%
2024-01-30	6.5350	6.5800	6.5150	6.58000	+0.650%	52,225	+7,825.532%
2024-01-29	6.5825	6.5975	6.5225	6.53750	-0.229%	108,455	+7,877.055%
2024-01-26	6.5700	6.5825	6.5525	6.55250	0.000%	112,178	+7,858.794%
2024-01-25	6.5800	6.6075	6.5525	6.55250	-0.152%	90,613	+7,858.794%
2024-01-24	6.5375	6.5675	6.5300	6.56250	+27.862%	79,010	+7,846.667%
2024-01-23	5.0900	5.1300	5.0825	5.13250	-20.396%	9,454	+10,060.740%
2024-01-22	6.4050	6.4525	6.4025	6.44750	-0.116%	86,269	+7,988.406%
2024-01-19	6.4875	6.5050	6.4550	6.45500	+27.067%	95,079	+7,979.009%
2024-01-18	5.0800	5.0900	5.0600	5.08000	+0.025%	14,557	+10,165.748%
2024-01-17	5.0850	5.0850	5.0650	5.07875	-0.951%	28,575	+10,168.275%
2024-01-16	5.1300	5.1575	5.1225	5.12750	-21.267%	15,607	+10,070.648%
2024-01-15	6.5200	6.5225	6.4800	6.51250	-0.382%	412,931	+7,907.678%
2024-01-12	6.5650	6.6000	6.5375	6.53750	+27.003%	105,734	+7,877.055%
2024-01-11	5.1050	5.1450	5.1050	5.14750	-20.808%	13,697	+10,031.132%
2024-01-10	6.5225	6.5425	6.5000	6.50000	+26.398%	79,628	+7,923.077%
2024-01-09	5.1200	5.1400	5.1200	5.14250	+1.630%	7,719	+10,040.982%
2024-01-08	5.1375	5.1375	5.0550	5.06000	-22.778%	10,848	+10,206.324%
2024-01-05	6.5475	6.5775	6.5150	6.55250	+0.730%	61,961	+7,858.794%
2024-01-04	6.5675	6.5700	6.5050	6.50500	+25.883%	70,972	+7,916.910%
2024-01-03	5.1450	5.1450	5.1375	5.16750	-20.805%	72,651	+9,991.921%
2024-01-02	6.6125	6.6250	6.5250	6.52500	-0.949%	125,510	+7,892.337%
2023-12-29	6.6025	6.6125	6.5875	6.58750	+26.228%	636,982	+7,816.509%
2023-12-28	5.1825	5.2075	5.1775	5.21875	+0.288%	163,455	+9,892.814%
2023-12-27	5.0800	5.2425	5.0800	5.20375	+0.362%	20,872	+9,921.619%
2023-12-22	5.2100	5.2100	5.1800	5.18500	-0.144%	1,205	+9,957.859%
2023-12-21	5.1975	5.2000	5.1750	5.19250	-0.216%	210,412	+9,943.332%
2023-12-20	5.2275	5.2325	5.2150	5.20375	-21.185%	34,807	+9,921.619%
2023-12-19	6.5575	6.6025	6.5525	6.60250	+0.076%	1,492,033	+7,798.523%
2023-12-18	6.5550	6.6225	6.5350	6.59750	+0.764%	82,142	+7,804.509%
2023-12-15	6.5550	6.5750	6.5275	6.54750	+27.975%	137,312	+7,864.872%
2023-12-14	5.1225	5.1300	5.1100	5.11625	+0.220%	20,355	+10,093.012%
2023-12-13	5.0850	5.1050	5.0850	5.10500	+0.123%	5,945	+10,115.475%
2023-12-12	5.1475	5.1525	5.1075	5.09875	-20.487%	67,660	+10,127.997%
2023-12-11	6.4575	6.4625	6.4050	6.41250	+23.734%	1,029,783	+8,032.554%
2023-12-08	5.1825	5.1950	5.1775	5.18250	-19.869%	80,043	+9,962.711%
2023-12-07	6.4675	6.5050	6.4650	6.46750	+25.339%	130,645	+7,963.394%
2023-12-06	5.2225	5.2325	5.1950	5.16000	-21.789%	12,677	+10,006.589%
2023-12-05	6.6300	6.6400	6.5900	6.59750	-0.827%	404,066	+7,804.509%
2023-12-04	6.6550	6.6750	6.6200	6.65250	+24.812%	263,843	+7,739.158%
2023-12-01	5.3125	5.3175	5.3050	5.33000	-20.743%	5,011	+9,684.240%
2023-11-30	6.7875	6.7950	6.7200	6.72500	-0.370%	464,274	+7,654.647%
2023-11-29	6.7450	6.7675	6.7200	6.75000	-0.259%	17,710	+7,625.926%
2023-11-28	6.6850	6.7675	6.6800	6.76750	+27.809%	67,410	+7,605.948%
2023-11-27	5.2975	5.3050	5.2950	5.29500	-21.352%	4,403	+9,748.914%
2023-11-24	6.7550	6.7600	6.7200	6.73250	+25.139%	777,203	+7,646.008%
2023-11-23	5.3875	5.3900	5.3650	5.38000	-19.881%	12,343	+9,593.309%
2023-11-22	6.7925	6.8000	6.7000	6.71500	-1.177%	205,997	+7,666.195%
2023-11-21	6.7875	6.8100	6.7700	6.79500	+25.282%	297,412	+7,574.761%
2023-11-20	5.3975	5.4275	5.3825	5.42375	-19.229%	45,014	+9,515.119%
2023-11-17	6.7200	6.7350	6.7000	6.71500	+23.950%	599,481	+7,666.195%
2023-11-16	5.5025	5.5050	5.4175	5.41750	-20.739%	16,903	+9,526.211%
2023-11-15	6.8325	6.8550	6.8150	6.83500	+24.414%	422,677	+7,529.846%
2023-11-14	5.5375	5.5450	5.5000	5.49375	-19.031%	72,633	+9,392.605%
2023-11-13	6.7125	6.7850	6.7000	6.78500	+1.080%	83,147	+7,586.072%
2023-11-10	6.7325	6.7350	6.7025	6.71250	-0.556%	145,897	+7,669.088%
2023-11-09	6.7475	6.7725	6.7300	6.75000	-0.479%	92,392	+7,625.926%
2023-11-08	6.8100	6.8100	6.7700	6.78250	+22.207%	342,620	+7,588.905%
2023-11-07	5.5650	5.5650	5.5550	5.55000	-0.760%	23,005	+9,296.396%
2023-11-06	5.5950	5.5975	5.5850	5.59250	-0.356%	92,402	+9,224.989%
2023-11-03	5.7025	5.7025	5.6725	5.61250	-1.058%	9,984	+9,191.759%
2023-11-02	5.6625	5.6725	5.6400	5.67250	-17.671%	155,424	+9,093.477%
2023-11-01	6.8775	6.9300	6.8725	6.89000	+20.824%	399,201	+7,468.940%
2023-10-31	5.6650	5.7100	5.6625	5.70250	-17.265%	79,555	+9,045.112%
2023-10-30	6.9300	6.9375	6.8925	6.89250	-0.577%	508,701	+7,466.195%
2023-10-27	6.9300	6.9600	6.9125	6.93250	+0.873%	51,092	+7,422.539%
2023-10-26	6.8950	6.9175	6.8725	6.87250	-0.036%	41,200	+7,488.214%
2023-10-25	6.8750	6.9000	6.8325	6.87500	+21.978%	287,531	+7,485.455%
2023-10-24	5.6275	5.6475	5.6275	5.63625	-0.814%	203,495	+9,152.606%
2023-10-23	5.6925	5.6925	5.6825	5.68250	-18.879%	21,270	+9,077.299%
2023-10-20	6.9800	7.0125	6.9750	7.00500	+0.973%	100,816	+7,344.682%
2023-10-19	6.9450	6.9525	6.9125	6.93750	+21.444%	57,853	+7,417.117%
2023-10-18	5.7200	5.7200	5.7125	5.71250	-16.818%	35,512	+9,029.103%
2023-10-17	6.8700	6.9075	6.8600	6.86750	-0.218%	652,557	+7,493.739%
2023-10-16	6.9075	6.9200	6.8700	6.88250	-0.036%	278,331	+7,477.189%
2023-10-13	6.8150	6.8950	6.8150	6.88500	+1.849%	62,596	+7,474.437%
2023-10-12	6.7875	6.8025	6.7600	6.76000	+0.111%	734,969	+7,614.497%
2023-10-11	6.8250	6.8325	6.7350	6.75250	-0.552%	206,082	+7,623.066%
2023-10-10	6.7775	6.8050	6.7750	6.79000	+21.848%	457,527	+7,580.412%
2023-10-09	5.6025	5.6150	5.5525	5.57250	-17.076%	919,572	+9,258.457%
2023-10-06	6.6675	6.7200	6.6575	6.72000	+0.977%	121,606	+7,660.417%
2023-10-05	6.6650	6.6850	6.6175	6.65500	-0.783%	721,727	+7,736.213%
2023-10-04	6.7750	6.7800	6.6650	6.70750	+19.377%	101,946	+7,674.879%
2023-10-03	5.6150	5.6150	5.6075	5.61875	+0.223%	4,205	+9,181.424%
2023-10-02	5.6425	5.6575	5.6100	5.60625	-1.103%	55,829	+9,202.118%
2023-09-29	5.6975	5.6975	5.6725	5.66875	-18.523%	33,769	+9,099.559%
2023-09-28	6.9500	6.9650	6.9325	6.95750	+0.180%	264,279	+7,395.508%
2023-09-27	6.9250	6.9525	6.9250	6.94500	+0.579%	344,762	+7,408.999%
2023-09-26	6.8875	6.9175	6.8800	6.90500	+21.754%	301,909	+7,452.498%
2023-09-25	5.6875	5.6875	5.6725	5.67125	-18.487%	48,887	+9,095.504%
2023-09-22	6.9750	6.9975	6.9575	6.95750	-0.287%	81,738	+7,395.508%
2023-09-21	6.9800	7.0025	6.9525	6.97750	+22.897%	724,431	+7,374.024%
2023-09-20	5.6650	5.6725	5.6650	5.67750	-0.351%	12,193	+9,085.381%
2023-09-19	5.6725	5.6725	5.6625	5.69750	-18.926%	6,723	+9,053.137%
2023-09-18	7.0550	7.0600	7.0225	7.02750	-0.036%	1,211,731	+7,320.847%
2023-09-15	7.0800	7.0800	7.0300	7.03000	-0.142%	376,813	+7,318.208%
2023-09-14	7.0050	7.0450	7.0000	7.04000	+0.500%	25,308	+7,307.670%
2023-09-13	7.0050	7.0150	6.9775	7.00500	+0.107%	295,637	+7,344.682%
2023-09-12	6.9725	7.0050	6.9600	6.99750	+25.854%	158,924	+7,352.662%
2023-09-11	5.5525	5.5550	5.5450	5.56000	-0.135%	19,045	+9,279.496%
2023-09-08	5.5550	5.5550	5.5475	5.56750	-19.806%	6,716	+9,266.861%
2023-09-07	6.9350	6.9450	6.9150	6.94250	+0.072%	77,903	+7,411.703%
2023-09-06	6.9525	6.9775	6.9350	6.93750	-0.751%	191,623	+7,417.117%
2023-09-05	6.9325	6.9950	6.9150	6.99000	+0.395%	1,455,239	+7,360.658%
2023-09-04	6.9650	6.9650	6.9325	6.96250	0.000%	67,840	+7,390.126%
2023-09-01	6.9475	7.0000	6.9475	6.96250	+0.469%	238,744	+7,390.126%
2023-08-31	6.9150	6.9525	6.9125	6.93000	+0.326%	254,891	+7,425.253%
2023-08-30	6.9125	6.9475	6.8975	6.90750	+26.222%	403,387	+7,449.765%
2023-08-29	5.4600	5.4850	5.4600	5.47250	-20.342%	58,949	+9,429.466%
2023-08-25	6.8475	6.8775	6.8375	6.87000	+27.281%	343,343	+7,490.975%
2023-08-24	5.3500	5.3950	5.3475	5.39750	+0.559%	33,671	+9,561.881%
2023-08-23	5.3200	5.3550	5.3200	5.36750	-20.804%	19,686	+9,615.883%
2023-08-22	6.8050	6.8200	6.7750	6.77750	-0.587%	764,934	+7,594.578%
2023-08-21	6.8300	6.8500	6.8050	6.81750	+27.848%	135,361	+7,549.432%
2023-08-18	5.3075	5.3300	5.3075	5.33250	+0.164%	21,464	+9,679.653%
2023-08-17	5.3175	5.3225	5.3125	5.32375	+0.094%	40,986	+9,695.727%
2023-08-16	5.3175	5.3175	5.3025	5.31875	-21.552%	28,983	+9,704.935%
2023-08-15	6.8575	6.8650	6.7725	6.78000	-0.768%	524,836	+7,591.740%
2023-08-14	6.8500	6.8775	6.8200	6.83250	-0.618%	499,271	+7,532.638%
2023-08-11	6.8775	6.9000	6.8625	6.87500	-0.614%	55,971	+7,485.455%
2023-08-10	6.9575	6.9675	6.9125	6.91750	-0.144%	578,558	+7,438.851%
2023-08-09	6.8975	6.9550	6.8950	6.92750	+0.800%	142,908	+7,427.968%
2023-08-07	6.8825	6.8975	6.8550	6.87250	+27.446%	205,729	+7,488.214%
2023-08-04	5.4150	5.4150	5.3875	5.39250	0.000%	18,419	+9,570.839%
2023-08-03	5.3925	5.3925	5.3850	5.39250	-20.902%	65,177	+9,570.839%
2023-08-02	6.9725	6.9725	6.8175	6.81750	+25.610%	624,509	+7,549.432%
2023-08-01	5.4325	5.4500	5.4325	5.42750	+0.161%	6,133	+9,508.475%
2023-07-28	5.3925	5.4000	5.3925	5.41875	-22.060%	4,390	+9,523.991%
2023-07-27	7.0075	7.0225	6.9375	6.95250	+28.631%	270,232	+7,400.899%
2023-07-26	5.4375	5.4400	5.4100	5.40500	-22.923%	22,451	+9,548.474%
2023-07-25	6.9950	7.0175	6.9600	7.01250	+28.729%	75,326	+7,336.720%
2023-07-24	5.3775	5.4275	5.3775	5.44750	-20.850%	326,762	+9,473.199%
2023-07-21	6.8900	6.8950	6.8550	6.88250	+0.146%	108,087	+7,477.189%
2023-07-20	6.8700	6.9100	6.8650	6.87250	+28.849%	56,637	+7,488.214%
2023-07-19	5.2650	5.3200	5.2550	5.33375	+2.621%	32,350	+9,677.361%
2023-07-18	5.1375	5.1975	5.1375	5.19750	+1.020%	46,664	+9,933.670%
2023-07-17	5.1650	5.1700	5.1400	5.14500	-0.291%	232,892	+10,036.054%
2023-07-14	5.1650	5.1650	5.1525	5.16000	+0.073%	54,308	+10,006.589%
2023-07-13	5.1600	5.1675	5.1525	5.15625	-23.611%	22,745	+10,013.939%
2023-07-12	6.7000	6.7575	6.6875	6.75000	+0.972%	155,702	+7,625.926%
2023-07-11	6.6525	6.6850	6.6450	6.68500	+0.716%	169,071	+7,701.047%
2023-07-10	6.6100	6.6400	6.5725	6.63750	+28.883%	264,341	+7,756.874%
2023-07-07	5.1625	5.1625	5.1425	5.15000	-21.404%	59,292	+10,026.214%
2023-07-06	6.6000	6.6125	6.5275	6.55250	+26.252%	334,365	+7,858.794%
2023-07-05	5.1875	5.2175	5.1775	5.19000	-21.304%	159,375	+9,948.170%
2023-07-04	6.5750	6.6025	6.5525	6.59500	-0.189%	49,269	+7,807.506%
2023-07-03	6.5700	6.6075	6.5650	6.60750	+0.724%	479,384	+7,792.546%
2023-06-30	6.4975	6.5625	6.4825	6.56000	+1.469%	852,474	+7,849.695%
2023-06-29	6.4925	6.5075	6.4500	6.46500	+25.473%	170,371	+7,966.512%
2023-06-28	5.1450	5.1475	5.1275	5.15250	-0.170%	39,188	+10,021.300%
2023-06-27	5.2000	5.2000	5.1575	5.16125	-0.936%	41,578	+10,004.141%
2023-06-26	5.2175	5.2475	5.2100	5.21000	-20.971%	147,359	+9,909.597%
2023-06-23	6.6400	6.6400	6.5675	6.59250	+26.263%	67,481	+7,810.504%
2023-06-22	5.3000	5.3000	5.2425	5.22125	-1.556%	22,943	+9,888.030%
2023-06-21	5.2800	5.2975	5.2650	5.30375	+1.000%	57,596	+9,732.666%
2023-06-20	5.3000	5.3000	5.2550	5.25125	-0.826%	284,155	+9,830.969%
2023-06-19	5.2850	5.2975	5.2800	5.29500	+0.403%	29,896	+9,748.914%
2023-06-16	5.2650	5.2925	5.2475	5.27375	+1.297%	110,745	+9,788.599%
2023-06-15	5.1500	5.2150	5.1475	5.20625	+0.847%	15,742	+9,916.807%
2023-06-14	5.1825	5.1825	5.1675	5.16250	-20.972%	27,304	+10,001.695%
2023-06-13	6.4725	6.5475	6.4700	6.53250	+0.966%	124,580	+7,883.161%
2023-06-12	6.5000	6.5075	6.4275	6.47000	-1.108%	133,449	+7,960.278%
2023-06-09	6.5400	6.5600	6.5275	6.54250	+25.576%	151,625	+7,870.959%
2023-06-08	5.2125	5.2400	5.1975	5.21000	-20.000%	44,437	+9,909.597%
2023-06-07	6.4675	6.5325	6.4600	6.51250	+0.579%	166,119	+7,907.678%
2023-06-06	6.4550	6.4800	6.4225	6.47500	+0.232%	81,144	+7,954.054%
2023-06-05	6.4425	6.4800	6.4425	6.46000	+0.701%	185,390	+7,972.755%
2023-06-02	6.4075	6.4500	6.4050	6.41500	+0.234%	400,723	+8,029.384%
2023-06-01	6.3525	6.4000	6.3325	6.40000	+1.026%	200,013	+8,048.438%
2023-05-31	6.3200	6.3450	6.2525	6.33500	-0.275%	1,076,368	+8,132.044%
2023-05-30	6.4050	6.4275	6.2500	6.35250	+21.579%	340,178	+8,109.366%
2023-05-26	5.2025	5.2250	5.2000	5.22500	+0.408%	59,878	+9,880.861%
2023-05-25	5.2100	5.2175	5.1950	5.20375	-19.788%	29,948	+9,921.619%
2023-05-24	6.4700	6.5125	6.4625	6.48750	+0.116%	82,709	+7,938.536%
2023-05-23	6.4700	6.5050	6.4425	6.48000	+24.138%	133,141	+7,947.840%
2023-05-22	5.2200	5.2200	5.2050	5.22000	-20.214%	110,592	+9,890.421%
2023-05-19	6.5200	6.5800	6.5200	6.54250	+0.965%	304,887	+7,870.959%
2023-05-18	6.5075	6.5100	6.4475	6.48000	+24.257%	27,916	+7,947.840%
2023-05-17	5.2325	5.2450	5.2325	5.21500	-20.107%	39,135	+9,900.000%
2023-05-16	6.5600	6.5875	6.5200	6.52750	-0.760%	178,014	+7,889.276%
2023-05-15	6.5225	6.5825	6.5175	6.57750	+26.248%	130,098	+7,828.544%
2023-05-12	5.1900	5.2225	5.1825	5.21000	-0.239%	32,006	+9,909.597%
2023-05-11	5.2375	5.2450	5.2175	5.22250	-20.991%	24,182	+9,885.639%
2023-05-10	6.6525	6.6550	6.5975	6.61000	+0.265%	46,397	+7,789.561%
2023-05-09	6.6200	6.6475	6.5925	6.59250	-0.265%	280,531	+7,810.504%
2023-05-05	6.5675	6.6125	6.5475	6.61000	+1.303%	119,770	+7,789.561%
2023-05-04	6.5450	6.5650	6.4975	6.52500	+25.783%	185,226	+7,892.337%
2023-05-03	5.2500	5.2500	5.1900	5.18750	-1.914%	77,552	+9,953.012%
2023-05-02	5.3325	5.3475	5.2950	5.28875	-20.708%	23,159	+9,760.553%
2023-04-28	6.6425	6.6950	6.5975	6.67000	+0.470%	136,536	+7,718.591%
2023-04-27	6.7100	6.7100	6.6100	6.63880	+23.685%	135,965	+7,755.335%
2023-04-26	5.4000	5.4025	5.3475	5.36750	-19.798%	51,495	+9,615.883%
2023-04-25	6.7950	6.8025	6.6800	6.69250	-1.798%	216,910	+7,692.305%
2023-04-24	6.7500	6.8150	6.7400	6.81500	+24.817%	194,549	+7,552.238%
2023-04-21	5.4925	5.4925	5.4900	5.46000	-0.160%	44,301	+9,451.282%
2023-04-20	5.5050	5.5075	5.4675	5.46875	-20.972%	91,276	+9,436.000%
2023-04-19	6.9450	6.9525	6.8650	6.92000	-0.753%	745,691	+7,436.127%
2023-04-18	6.9550	6.9725	6.9150	6.97250	+1.051%	578,068	+7,379.383%
2023-04-17	6.9400	6.9425	6.8975	6.90000	+24.408%	120,890	+7,457.971%
2023-04-14	5.5175	5.5675	5.5150	5.54625	+0.203%	132,675	+9,302.750%
2023-04-13	5.5225	5.5500	5.5225	5.53500	-19.666%	47,183	+9,321.861%
2023-04-12	6.8550	6.9000	6.8200	6.89000	+0.511%	156,660	+7,468.940%
2023-04-11	6.8575	6.8575	6.8200	6.85500	+25.234%	436,027	+7,507.586%
2023-04-06	5.4700	5.4850	5.4675	5.47375	-0.137%	139,989	+9,427.289%
2023-04-05	5.4475	5.4775	5.4475	5.48125	-19.482%	49,743	+9,414.253%
2023-04-04	6.8325	6.8450	6.8000	6.80750	+23.436%	267,000	+7,560.668%
2023-04-03	5.5150	5.5425	5.5150	5.51500	+1.262%	169,983	+9,356.029%
2023-03-31	5.3950	5.4350	5.3925	5.44625	-18.469%	156,369	+9,475.396%
2023-03-30	6.6725	6.7000	6.6600	6.68000	+0.112%	382,721	+7,706.886%
2023-03-29	6.6600	6.7200	6.6600	6.67250	+23.251%	607,532	+7,715.661%
2023-03-28	5.4050	5.4250	5.3900	5.41375	-17.942%	119,130	+9,532.879%
2023-03-27	6.5700	6.6025	6.5575	6.59750	+22.687%	230,395	+7,804.509%
2023-03-24	5.3575	5.3650	5.3400	5.37750	+0.702%	44,771	+9,597.815%
2023-03-23	5.3650	5.3725	5.3400	5.34000	-18.907%	18,350	+9,665.918%
2023-03-22	6.5500	6.5850	6.5450	6.58500	+0.804%	190,660	+7,819.514%
2023-03-21	6.5375	6.6000	6.5300	6.53250	+22.417%	277,148	+7,883.161%
2023-03-20	5.3475	5.3600	5.3425	5.33625	-0.974%	545,482	+9,672.781%
2023-03-17	5.4450	5.4525	5.3800	5.38875	-0.416%	80,812	+9,577.569%
2023-03-16	5.4150	5.4475	5.4000	5.41125	-16.814%	40,033	+9,537.330%
2023-03-15	6.6650	6.6750	6.5000	6.50500	+18.192%	249,709	+7,916.910%
2023-03-14	5.5075	5.5300	5.4850	5.50375	-18.099%	89,376	+9,375.358%
2023-03-13	6.7175	6.7625	6.6000	6.72000	+21.437%	192,079	+7,660.417%
2023-03-10	5.5325	5.5450	5.5125	5.53375	-17.221%	116,278	+9,323.989%
2023-03-09	6.7125	6.7450	6.6850	6.68500	-0.447%	114,646	+7,701.047%
2023-03-08	6.7300	6.7400	6.7000	6.71500	-0.629%	227,307	+7,666.195%
2023-03-07	6.8550	6.8550	6.7575	6.75750	+18.683%	495,320	+7,617.351%
2023-03-06	5.6950	5.6950	5.6600	5.69375	-0.763%	19,521	+9,059.166%
2023-03-03	5.7025	5.7075	5.6975	5.73750	-15.965%	22,539	+8,989.325%
2023-03-02	6.8100	6.8475	6.8075	6.82750	+20.787%	269,762	+7,538.228%
2023-03-01	5.6275	5.6775	5.6275	5.65250	-16.352%	15,084	+9,126.006%
2023-02-28	6.7500	6.7675	6.7375	6.75750	+0.409%	399,707	+7,617.351%
2023-02-27	6.7425	6.7725	6.7300	6.73000	-0.185%	577,526	+7,648.886%
2023-02-24	6.7775	6.7800	6.6800	6.74250	-0.074%	328,884	+7,634.520%
2023-02-23	6.7575	6.8025	6.7450	6.74750	+20.089%	1,011,811	+7,628.788%
2023-02-22	5.6000	5.6250	5.5975	5.61875	-0.133%	55,029	+9,181.424%
2023-02-21	5.6750	5.6750	5.6200	5.62625	-17.594%	31,521	+9,169.051%
2023-02-20	6.7425	6.8475	6.7400	6.82750	+0.738%	74,901	+7,538.228%
2023-02-17	6.7975	6.7975	6.7400	6.77750	-0.914%	350,550	+7,594.578%
2023-02-16	6.8775	6.8800	6.8375	6.84000	+0.257%	123,655	+7,524.269%
2023-02-15	6.8600	6.8825	6.8150	6.82250	+20.062%	238,422	+7,543.826%
2023-02-14	5.6775	5.6775	5.6675	5.68250	-17.645%	30,812	+9,077.299%
2023-02-13	6.9075	6.9200	6.8800	6.90000	+20.761%	371,213	+7,457.971%
2023-02-10	5.6550	5.7050	5.6550	5.71375	-16.770%	19,490	+9,027.106%
2023-02-09	6.8000	6.9075	6.8000	6.86500	+20.783%	103,300	+7,496.504%
2023-02-08	5.7275	5.7350	5.6900	5.68375	-17.086%	26,532	+9,075.280%
2023-02-07	6.8350	6.8550	6.8075	6.85500	+1.330%	107,030	+7,507.586%
2023-02-06	6.8250	6.8250	6.7200	6.76500	+19.708%	118,128	+7,608.795%
2023-02-03	5.6775	5.7175	5.6625	5.65125	-18.891%	69,180	+9,128.047%
2023-02-02	7.0200	7.0275	6.9575	6.96750	-0.606%	234,457	+7,384.751%
2023-02-01	7.1100	7.1225	7.0100	7.01000	+21.701%	332,137	+7,339.372%
2023-01-31	5.6600	5.6925	5.6575	5.76000	-18.573%	12,456	+8,953.819%
2023-01-30	7.0625	7.0975	7.0500	7.07380	-0.439%	343,025	+7,272.275%
2023-01-27	7.1275	7.1650	7.0775	7.10500	+23.431%	580,175	+7,239.901%
2023-01-26	5.7300	5.7425	5.7275	5.75625	-19.012%	14,980	+8,959.718%
2023-01-25	7.0925	7.1175	7.0700	7.10750	-0.246%	428,149	+7,237.320%
2023-01-24	7.1700	7.1900	7.1175	7.12500	+0.105%	167,803	+7,219.298%
2023-01-23	7.1075	7.1400	7.0975	7.11750	-0.245%	216,305	+7,227.011%
2023-01-20	7.1100	7.1350	7.0850	7.13500	+0.387%	523,513	+7,209.040%
2023-01-19	7.0725	7.1325	7.0550	7.10750	-0.351%	121,740	+7,237.320%
2023-01-18	7.1275	7.1800	7.1275	7.13250	+23.240%	5,877,322	+7,211.602%
2023-01-17	5.7925	5.8025	5.7825	5.78750	-0.323%	83,442	+8,910.799%
2023-01-16	5.8200	5.8250	5.8025	5.80625	-17.875%	16,282	+8,881.701%
2023-01-13	7.0625	7.0800	7.0075	7.07000	+0.676%	134,190	+7,276.238%
2023-01-12	6.9825	7.0500	6.9600	7.02250	+22.986%	371,394	+7,326.130%
2023-01-11	5.6975	5.7350	5.6975	5.71000	+0.683%	33,503	+9,033.100%
2023-01-10	5.6450	5.6900	5.6450	5.67125	-18.429%	29,197	+9,095.504%
2023-01-09	6.9200	6.9800	6.9200	6.95250	+1.311%	116,116	+7,400.899%
2023-01-06	6.8050	6.8750	6.7875	6.86250	+19.634%	40,717	+7,499.271%
2023-01-05	5.7525	5.7525	5.7225	5.73625	-16.866%	18,226	+8,991.305%
2023-01-04	7.0000	7.0050	6.8800	6.90000	+17.773%	344,986	+7,457.971%
2023-01-03	6.0075	6.0075	5.9150	5.85875	-17.772%	91,357	+8,801.216%
2022-12-30	7.1425	7.1475	7.1175	7.12500	+0.317%	519,766	+7,219.298%
2022-12-29	7.1125	7.1250	7.0800	7.10250	+20.279%	273,667	+7,242.485%
2022-12-28	5.9375	5.9400	5.8650	5.90500	+0.639%	20,206	+8,731.499%
2022-12-23	5.8825	5.8850	5.8775	5.86750	-17.504%	5,464	+8,787.942%
2022-12-22	7.1575	7.1950	7.0850	7.11250	-0.663%	348,763	+7,232.162%
2022-12-21	7.1125	7.1775	7.1050	7.16000	+1.059%	98,533	+7,183.520%
2022-12-20	7.0725	7.1125	7.0400	7.08500	+0.177%	466,115	+7,260.621%
2022-12-19	7.0975	7.1375	7.0500	7.07250	+20.717%	113,438	+7,273.630%
2022-12-16	5.8750	5.8825	5.8375	5.85875	+0.128%	36,726	+8,801.216%
2022-12-15	5.8525	5.9325	5.8525	5.85125	-19.873%	5,552	+8,812.626%
2022-12-13	7.1900	7.3100	7.1850	7.30250	+25.204%	460,215	+7,041.390%
2022-12-12	5.8150	5.8325	5.7950	5.83250	+0.996%	44,327	+8,841.277%
2022-12-09	5.7500	5.7950	5.7475	5.77500	+0.413%	19,262	+8,930.303%
2022-12-08	5.7925	5.7925	5.7825	5.75125	-17.189%	5,288	+8,967.594%
2022-12-07	6.9750	7.0150	6.9350	6.94500	+21.922%	230,459	+7,408.999%
2022-12-06	5.7650	5.7650	5.7250	5.69625	-19.828%	21,837	+9,055.146%
2022-12-05	7.2900	7.2900	7.1050	7.10500	-2.671%	262,939	+7,239.901%
2022-12-02	7.3100	7.3150	7.2300	7.30000	+21.237%	275,782	+7,043.836%
2022-12-01	6.0725	6.0825	6.0225	6.02125	-1.814%	25,515	+8,560.992%
2022-11-30	6.1200	6.1350	6.1200	6.13250	+0.926%	19,377	+8,403.873%
2022-11-29	6.0575	6.1100	6.0575	6.07625	-15.431%	42,222	+8,482.596%
2022-11-28	7.3500	7.3500	7.1200	7.18500	+18.126%	1,270,929	+7,158.177%
2022-11-25	6.0700	6.1025	6.0700	6.08250	-17.104%	7,294	+8,473.777%
2022-11-24	7.3475	7.3700	7.3350	7.33750	-0.136%	73,766	+7,007.325%

.dark-mode .pM87ZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pM87ZN{ color: #333333; background-color: white; border: 2px solid #333333; }COMMISHARES DIVERSIFIED COMM SWP UCITS ETFstock LSE

COMM
ISHARES DIVERSIFIED COMM SWP UCITS ETF
stock LSE