Blackrock (Singapore) Limited - iShares Axj Climate Action ETF (SGX:ICM)
Singapore · Delayed Price · Currency is SGD 2.014
+0.004 (0.20%)
At close: Sep 23, 2026
SGX:ICM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | - | 0.30% | 5,467 |
| Sep 22, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.20% | 3,646 |
| Sep 21, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.98% | 14,626 |
| Sep 18, 2026 | 1.96 | 1.96 | 1.96 | 1.97 | 1.97 | 1.65% | 9,300 |
| Sep 17, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.31% | 22,584 |
| Sep 16, 2026 | 1.92 | 1.92 | 1.91 | 1.93 | 1.93 | 0.78% | 11,665 |
| Sep 15, 2026 | 1.94 | 1.94 | 1.92 | 1.91 | 1.91 | -0.73% | 31,150 |
| Sep 14, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.93 | -1.63% | 18,331 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.94 | 1.96 | 1.96 | -0.56% | 18,000 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.10% | 3,032 |
| Sep 9, 2026 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | 0.61% | 8,563 |
| Sep 8, 2026 | 2.01 | 2.01 | 2.00 | 1.98 | 1.98 | -1.10% | 39,200 |
| Sep 7, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 1.78% | 10,379 |
| Sep 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.65% | - |
| Sep 3, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.21% | 575,819 |
| Sep 2, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.62% | 45,963 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | 0.36% | 29,380 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | -0.35% | 49,480 |
| Aug 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.10% | 8,390 |
| Aug 27, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.61% | 9,549 |
| Aug 26, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.08% | 10,550 |
| Aug 25, 2026 | 1.93 | 1.97 | 1.91 | 1.94 | 1.94 | 0.67% | 33,864 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.93% | 20,340 |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.13% | - |
| Aug 20, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.36% | 25,598 |
| Aug 19, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -0.51% | 41,378 |
| Aug 18, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -1.86% | 20,587 |
| Aug 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.81% | - |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.56% | - |
| Aug 13, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.77% | 162,065 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.25% | 16,661 |
| Aug 11, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | 0.05% | 14,324 |
| Aug 7, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.92 | 0.42% | 8,700 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.39% | - |
| Aug 5, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 1.73% | 1,872 |
| Aug 4, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.32% | 23,949 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.89% | 13,421 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.90 | 1.91 | 1.91 | 6.63% | 6,006 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -0.72% | 18,989 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.47% | 64,082 |
| Jul 28, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -4.08% | 46,564 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.89 | 1.91 | 1.91 | 0.58% | 16,364 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.21% | 21,615 |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.95 | 1.95 | 1.46% | 10,223 |
| Jul 22, 2026 | 1.96 | 1.96 | 1.94 | 1.92 | 1.92 | -0.88% | 11,275 |
| Jul 21, 2026 | 1.90 | 1.92 | 1.90 | 1.93 | 1.93 | 2.65% | 671 |
| Jul 20, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 2.45% | 14,213 |
| Jul 17, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.72% | 55,104 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.53% | 12,019 |
| Jul 15, 2026 | 1.97 | 1.98 | 1.97 | 1.96 | 1.96 | 1.92% | 16,550 |