Blackrock (Singapore) Limited - iShares Axj Climate Action ETF (SGX:ICM)
Singapore · Delayed Price · Currency is SGD 1.739
-0.017 (-0.97%)
At close: Apr 2, 2026
SGX:ICM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.97% | 14,610 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.76 | 1.76 | 3.05% | 6,717 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Mar 30, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.03% | 2,375 |
| Mar 27, 2026 | 1.77 | 1.77 | 1.75 | 1.74 | 1.74 | -0.68% | 4,680 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Mar 25, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 1.96% | 10,000 |
| Mar 24, 2026 | 1.72 | 1.72 | 1.72 | 1.74 | 1.74 | 2.54% | 2,130 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -3.69% | 222,220 |
| Mar 20, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.17% | 500 |
| Mar 19, 2026 | 1.81 | 1.81 | 1.77 | 1.76 | 1.76 | -2.76% | 18,691 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | - |
| Mar 17, 2026 | 1.82 | 1.82 | 1.82 | 1.79 | 1.79 | 0.22% | 3,163 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.90% | - |
| Mar 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.83% | - |
| Mar 12, 2026 | 1.79 | 1.79 | 1.79 | 1.80 | 1.80 | -0.55% | 15,000 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Mar 10, 2026 | 1.80 | 1.80 | 1.80 | 1.81 | 1.81 | 2.61% | 2,030 |
| Mar 9, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -3.08% | 5,721 |
| Mar 6, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.17% | 3,450 |
| Mar 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.07% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.04% | - |
| Mar 3, 2026 | 1.84 | 1.85 | 1.84 | 1.81 | 1.81 | -2.10% | 2,246 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.91% | 8,148 |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.47% | 57,612 |
| Feb 26, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.58% | 625 |
| Feb 25, 2026 | 1.92 | 1.92 | 1.92 | 1.91 | 1.91 | 1.01% | 5,000 |
| Feb 24, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.26% | 2,754 |
| Feb 23, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.85% | 9,426 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.95% | 41,394 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.43% | 20 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -0.86% | 3,600 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 20 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.05% | 10,330 |
| Feb 11, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.59% | 64 |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.54% | 11,542 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.74% | 13,330 |
| Feb 6, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.65% | 2,100 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.86 | 1.85 | 1.85 | -0.54% | 1,910 |
| Feb 4, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 5,470 |
| Feb 3, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | 1.81% | 6,866 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.46% | 5,975 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.59% | 137,713 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 5,500 |
| Jan 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.91% | - |
| Jan 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 500 |
| Jan 26, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -0.43% | 2,429 |
| Jan 23, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 0.49% | 11,637 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.86 | 1.85 | 1.85 | 0.87% | 1,200 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.05% | - |