iShares MSCI India Climate Transition ETF (BKK:INDIAESG19)
Thailand · Delayed Price · Currency is THB 4.020
-0.040 (-0.99%)
At close: Mar 12, 2026
BKK:INDIAESG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | - | -0.49% | 28,833 |
| Mar 11, 2026 | 4.12 | 4.14 | 4.06 | 4.06 | 4.06 | -1.46% | 110,519 |
| Mar 10, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 1.98% | 240,035 |
| Mar 9, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -3.35% | 44,325 |
| Mar 6, 2026 | 4.14 | 4.24 | 4.14 | 4.18 | 4.18 | 0.97% | 63,332 |
| Mar 5, 2026 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | 0.49% | 30,958 |
| Mar 4, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | -0.48% | 283,837 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.36% | 128,203 |
| Feb 27, 2026 | 4.24 | 4.26 | 4.20 | 4.24 | 4.24 | - | 63,357 |
| Feb 26, 2026 | 4.24 | 4.26 | 4.22 | 4.24 | 4.24 | - | 43,906 |
| Feb 25, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 46,784 |
| Feb 24, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 10,321 |
| Feb 23, 2026 | 4.26 | 4.30 | 4.22 | 4.24 | 4.24 | -0.47% | 41,794 |
| Feb 20, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | - | 34,264 |
| Feb 19, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | 0.47% | 98,680 |
| Feb 18, 2026 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | - | 29,818 |
| Feb 17, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 12,109 |
| Feb 16, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | - | 34,017 |
| Feb 13, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.39% | 37,123 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | - | 5,634 |
| Feb 11, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | 22,753 |
| Feb 10, 2026 | 4.32 | 4.36 | 4.30 | 4.34 | 4.34 | -0.46% | 63,568 |
| Feb 9, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 0.46% | 43,881 |
| Feb 6, 2026 | 4.36 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 36,169 |
| Feb 5, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 25,090 |
| Feb 4, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.40 | -1.79% | 84,533 |
| Feb 3, 2026 | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | 5.16% | 316,576 |
| Feb 2, 2026 | 4.20 | 4.26 | 4.18 | 4.26 | 4.26 | 0.47% | 77,046 |
| Jan 30, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 1.44% | 52,735 |
| Jan 29, 2026 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 61,315 |
| Jan 28, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 800,419 |
| Jan 27, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | - | 65,445 |
| Jan 26, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.48% | 248,597 |
| Jan 23, 2026 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.42% | 65,759 |
| Jan 22, 2026 | 4.20 | 4.30 | 4.20 | 4.24 | 4.24 | 1.92% | 94,911 |
| Jan 21, 2026 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -2.35% | 394,588 |
| Jan 20, 2026 | 4.32 | 4.32 | 4.24 | 4.26 | 4.26 | -1.84% | 114,602 |
| Jan 19, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.46% | 90,754 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -1.36% | 58,557 |
| Jan 15, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 16,534 |
| Jan 14, 2026 | 4.40 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 10,952 |
| Jan 13, 2026 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | 0.92% | 34,968 |
| Jan 12, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.91% | 45,310 |
| Jan 9, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.79% | 79,063 |
| Jan 8, 2026 | 4.48 | 4.52 | 4.46 | 4.48 | 4.48 | - | 129,894 |
| Jan 7, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | - | 13,135 |
| Jan 6, 2026 | 4.50 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 28,901 |
| Jan 5, 2026 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | 1.35% | 125,439 |
| Dec 30, 2025 | 4.44 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 77,077 |
| Dec 29, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - | 59,159 |