ISCMF
ISHARES CMTY SWAP UCIT
stockOTCETF
EODOct 1, 2026
10.58USD-0.564%(-0.06)2,839
ISCMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -0.564% | 2,839 | 0.000% |
| 2026-09-28 | 10.6803 | 10.6803 | 10.6400 | 10.6400 | -2.157% | 14,201 | -0.564% |
| 2026-09-24 | 10.8746 | 10.8746 | 10.8746 | 10.8746 | +0.691% | 2,222 | -2.709% |
| 2026-09-23 | 10.7846 | 10.8000 | 10.7846 | 10.8000 | -0.606% | 5,714 | -2.037% |
| 2026-09-18 | 10.8659 | 10.8659 | 10.8659 | 10.8659 | -0.295% | 6,260 | -2.631% |
| 2026-09-10 | 10.8981 | 10.8981 | 10.8981 | 10.8981 | +1.800% | 102 | -2.919% |
| 2026-09-08 | 10.7104 | 10.7104 | 10.7054 | 10.7054 | +18.050% | 20,693 | -1.171% |
| 2026-07-02 | 9.0685 | 9.0685 | 9.0685 | 9.0685 | -8.882% | 3,480 | +16.668% |
| 2026-05-27 | 9.9525 | 9.9525 | 9.9525 | 9.9525 | -4.985% | 900 | +6.305% |
| 2026-05-19 | 10.4847 | 10.4847 | 10.4597 | 10.4747 | -0.291% | 69,250 | +1.005% |
| 2026-05-12 | 10.5053 | 10.5053 | 10.5053 | 10.5053 | +4.844% | 2,802 | +0.711% |
| 2026-04-02 | 10.0649 | 10.0649 | 10.0199 | 10.0199 | +4.978% | 4,676 | +5.590% |
| 2026-03-24 | 9.5448 | 9.5448 | 9.5448 | 9.5448 | +0.500% | 3,350 | +10.846% |
| 2026-03-23 | 9.4973 | 9.4973 | 9.4973 | 9.4973 | -3.038% | 4,188 | +11.400% |
| 2026-03-20 | 9.7949 | 9.7949 | 9.7949 | 9.7949 | +0.282% | 2,746 | +8.015% |
| 2026-03-17 | 9.7674 | 9.7674 | 9.7674 | 9.7674 | +0.203% | 3,500 | +8.320% |
| 2026-03-16 | 9.7476 | 9.7476 | 9.7476 | 9.7476 | +9.499% | 1,537 | +8.540% |
| 2026-02-27 | 8.8970 | 8.9020 | 8.8970 | 8.9020 | +3.391% | 16,403 | +18.850% |
| 2026-02-18 | 8.5693 | 8.6100 | 8.5693 | 8.6100 | +1.678% | 8,045 | +22.880% |
| 2026-02-17 | 8.4493 | 8.4679 | 8.4468 | 8.4679 | -1.191% | 18,992 | +24.942% |
| 2026-02-13 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -4.550% | 3,399 | +23.454% |
| 2026-01-30 | 8.9785 | 8.9785 | 8.9785 | 8.9785 | +3.149% | 1,627 | +17.837% |
| 2026-01-23 | 8.7044 | 8.7044 | 8.7044 | 8.7044 | +4.999% | 5,669 | +21.548% |
| 2026-01-16 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +2.346% | 3,500 | +27.624% |
| 2025-12-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.979% | 7,481 | +30.617% |
| 2025-11-20 | 7.8800 | 7.8800 | 7.7900 | 7.7900 | +3.453% | 5,977 | +35.815% |
| 2025-09-26 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +3.559% | 316 | +40.505% |
| 2025-08-26 | 7.2712 | 7.2712 | 7.2712 | 7.2712 | +1.149% | 2,700 | +45.506% |
| 2025-08-05 | 7.1886 | 7.1886 | 7.1886 | 7.1886 | -3.558% | 4,171 | +47.177% |
| 2025-07-24 | 7.4538 | 7.4538 | 7.4538 | 7.4538 | -0.083% | 169 | +41.941% |
| 2025-07-23 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | +0.811% | 774 | +41.823% |
| 2025-07-11 | 7.3900 | 7.4300 | 7.3900 | 7.4000 | +1.317% | 3,448 | +42.973% |
| 2025-07-09 | 7.3038 | 7.3038 | 7.3038 | 7.3038 | +0.620% | 29,192 | +44.856% |
| 2025-07-01 | 7.2588 | 7.2588 | 7.2588 | 7.2588 | -0.700% | 42,860 | +45.754% |
| 2025-06-26 | 7.2700 | 7.3100 | 7.2700 | 7.3100 | -3.562% | 1,604 | +44.733% |
| 2025-06-18 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -0.132% | 1,045 | +39.578% |
| 2025-06-17 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +5.125% | 3,882 | +39.394% |
| 2025-05-27 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +0.643% | 813 | +46.537% |
| 2025-05-15 | 7.1739 | 7.1739 | 7.1739 | 7.1739 | -0.999% | 790 | +47.479% |
| 2025-04-22 | 7.2363 | 7.2463 | 7.2363 | 7.2463 | +0.828% | 91,334 | +46.006% |
| 2025-04-14 | 7.1868 | 7.1868 | 7.1868 | 7.1868 | +0.234% | 3,480 | +47.214% |
| 2025-04-09 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -2.449% | 755 | +47.559% |
| 2025-03-14 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.084% | 105 | +43.946% |
| 2025-03-07 | 7.3438 | 7.3438 | 7.3438 | 7.3438 | +0.462% | 4,915 | +44.067% |
| 2025-03-05 | 7.2800 | 7.3100 | 7.2800 | 7.3100 | -3.050% | 5,240 | +44.733% |
| 2025-02-19 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +2.497% | 3,696 | +40.318% |
| 2025-02-10 | 7.3563 | 7.3563 | 7.3563 | 7.3563 | +0.824% | 2,883 | +43.822% |
| 2025-02-06 | 7.2962 | 7.2962 | 7.2962 | 7.2962 | +0.517% | 200 | +45.007% |
| 2025-02-03 | 7.2587 | 7.2587 | 7.2587 | 7.2587 | +1.041% | 2,931 | +45.756% |
| 2025-01-31 | 7.1839 | 7.1839 | 7.1839 | 7.1839 | -0.500% | 7,181 | +47.274% |
| 2025-01-21 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +6.647% | 2,265 | +46.537% |
| 2024-11-26 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -1.312% | 362 | +56.278% |
| 2024-11-22 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +1.983% | 691 | +54.227% |
| 2024-11-11 | 6.7241 | 6.7266 | 6.7241 | 6.7266 | -1.079% | 14,004 | +57.286% |
| 2024-11-05 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.306% | 898 | +55.588% |
| 2024-09-24 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +2.683% | 150 | +53.556% |
| 2024-07-23 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -3.314% | 230 | +57.675% |
| 2024-06-27 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +0.726% | 406 | +52.450% |
| 2024-06-24 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -1.148% | 573 | +53.556% |
| 2024-06-11 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -3.846% | 1,241 | +51.793% |
| 2024-05-21 | 7.2488 | 7.2488 | 7.2488 | 7.2488 | -0.201% | 423 | +45.955% |
| 2024-05-20 | 7.2634 | 7.2634 | 7.2634 | 7.2634 | +3.673% | 1,223 | +45.662% |
| 2024-05-14 | 7.0061 | 7.0061 | 7.0061 | 7.0061 | +1.278% | 1,153 | +51.011% |
| 2024-05-08 | 6.9177 | 6.9177 | 6.9177 | 6.9177 | +0.257% | 6,240 | +52.941% |
| 2024-04-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +3.028% | 231 | +53.333% |
| 2024-03-21 | 6.6972 | 6.6972 | 6.6972 | 6.6972 | +2.469% | 672 | +57.976% |
| 2024-03-05 | 6.5358 | 6.5358 | 6.5358 | 6.5358 | -0.422% | 5,675 | +61.878% |
| 2024-03-04 | 6.5356 | 6.5635 | 6.5356 | 6.5635 | +1.393% | 86,736 | +61.194% |
| 2024-02-28 | 6.4733 | 6.4733 | 6.4733 | 6.4733 | -0.716% | 4,800 | +63.441% |
| 2024-01-29 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -0.281% | 450 | +62.270% |
| 2024-01-11 | 6.5384 | 6.5384 | 6.5384 | 6.5384 | +1.358% | 12,568 | +61.813% |
| 2024-01-08 | 6.4508 | 6.4508 | 6.4508 | 6.4508 | -1.213% | 1,039 | +64.011% |
| 2024-01-02 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -0.524% | 11,000 | +62.021% |
| 2023-12-29 | 6.5644 | 6.5644 | 6.5644 | 6.5644 | -0.690% | 4,110 | +61.172% |
| 2023-12-27 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +2.481% | 450 | +60.061% |
| 2023-12-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.907% | 6,353 | +64.031% |
| 2023-12-05 | 6.6431 | 6.6431 | 6.6431 | 6.6431 | -3.981% | 2,600 | +59.263% |
| 2023-11-01 | 6.9185 | 6.9185 | 6.9185 | 6.9185 | -0.675% | 1,550 | +52.923% |
| 2023-09-12 | 6.9655 | 6.9655 | 6.9655 | 6.9655 | +2.900% | 4,650 | +51.891% |
| 2023-07-18 | 6.7692 | 6.7692 | 6.7692 | 6.7692 | +1.585% | 4,222 | +56.296% |
| 2023-07-10 | 6.6636 | 6.6636 | 6.6636 | 6.6636 | +1.168% | 2,950 | +58.773% |
| 2023-07-03 | 6.5867 | 6.5867 | 6.5867 | 6.5867 | +1.556% | 9,106 | +60.627% |
| 2023-06-28 | 6.4858 | 6.4858 | 6.4858 | 6.4858 | +3.773% | 900 | +63.126% |
| 2023-06-12 | 6.4592 | 6.4592 | 6.2500 | 6.2500 | -3.994% | 55,362 | +69.280% |
| 2023-05-11 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -0.909% | 3,500 | +62.519% |
| 2023-05-02 | 6.5632 | 6.5697 | 6.5632 | 6.5697 | -2.593% | 1,490 | +61.042% |
| 2023-03-13 | 6.7446 | 6.7446 | 6.7446 | 6.7446 | +0.872% | 970 | +56.866% |
| 2023-03-10 | 6.6863 | 6.6863 | 6.6863 | 6.6863 | -1.030% | 4,480 | +58.234% |
| 2023-02-27 | 6.7559 | 6.7559 | 6.7559 | 6.7559 | -6.944% | 1,050 | +56.604% |
| 2022-12-15 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +3.104% | 1,004,127 | +45.730% |
| 2022-12-08 | 7.0414 | 7.0414 | 7.0414 | 7.0414 | -0.755% | 5,700 | +50.254% |
| 2022-09-29 | 7.0950 | 7.0950 | 7.0950 | 7.0950 | -4.558% | 145,043 | +49.119% |
| 2022-09-06 | 7.4338 | 7.4338 | 7.4338 | 7.4338 | -2.844% | 4,800 | +42.323% |
| 2022-08-22 | 7.6514 | 7.6514 | 7.6514 | 7.6514 | +5.828% | 270 | +38.275% |
| 2022-07-21 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.696% | 90,400 | +46.335% |
| 2022-07-05 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -9.229% | 5,028 | +47.354% |
| 2022-06-21 | 7.9100 | 7.9150 | 7.9100 | 7.9100 | -5.618% | 10,241 | +33.755% |
| 2022-05-31 | 8.3808 | 8.3808 | 8.3808 | 8.3808 | +3.105% | 25,285 | +26.241% |
| 2022-05-18 | 8.1284 | 8.1284 | 8.1284 | 8.1284 | +6.273% | 30,000 | +30.161% |
| 2022-03-17 | 7.7086 | 7.7111 | 7.6486 | 7.6486 | 0.000% | 32,000 | +38.326% |