Blackrock (Singapore) Limited - iShares Axj Climate Action ETF (SGX:ICM)
Singapore · Delayed Price · Currency is SGD 1.671
-0.023 (-1.36%)
At close: Aug 1, 2025, 5:00 PM SGT
SGX:ICM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -1.36% | - |
| Jul 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 0.06% | 40,000 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | -0.65% | 8,000 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 0.24% | 505 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | -0.18% | 25,715 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | -0.47% | 49,392 |
| Jul 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 0.23% | 1 |
| Jul 23, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | - | 1.13% | 1,788 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | -0.18% | 4,400 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | 0.18% | 5,221 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 0.30% | 1,546 |
| Jul 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.54% | 1,805 |
| Jul 16, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | - | 0.12% | 3,425 |
| Jul 15, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | - | 0.84% | 2,000 |
| Jul 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | - |
| Jul 11, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | - | 0.42% | 1,624 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.24% | 200 |
| Jul 9, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | - | -0.36% | 1,073 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.92% | 33,505 |
| Jul 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.06% | 10,000 |
| Jul 4, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | - | -0.67% | 90,303 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.55% | 4,000 |
| Jul 2, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | - | -0.06% | 2,077 |
| Jul 1, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | - | 0.31% | 187,722 |
| Jun 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | -0.49% | 4,505 |
| Jun 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | - | 150 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -0.12% | - |
| Jun 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1.04% | - |
| Jun 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | - | 1.37% | 10,764 |
| Jun 23, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | - | 0.19% | 94,413 |
| Jun 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.63% | 3,000 |
| Jun 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | - | -1.12% | 7,651 |
| Jun 18, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | - | -0.37% | 1 |
| Jun 17, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | - | -0.12% | 6,700 |
| Jun 16, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | - | 0.56% | 1,691 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.86% | 1,841 |
| Jun 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | -0.85% | - |
| Jun 11, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | - | 0.68% | 13,111 |
| Jun 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | - | 0.12% | 926 |
| Jun 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1.06% | 2,000 |
| Jun 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.25% | - |
| Jun 5, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.56% | 2,814 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.30% | - |
| Jun 3, 2025 | 1.59 | 1.62 | 1.58 | 1.62 | - | 2.99% | 92,103 |
| Jun 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | -0.88% | 29,110 |
| May 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.88% | 2,688 |
| May 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.63% | - |
| May 28, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | 0.19% | 3,600 |
| May 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -0.25% | - |
| May 26, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | - | -0.69% | 80,703 |