iShares MSCI India Climate Transition ETF (SGX:QK9)
Singapore · Delayed Price · Currency is SGD 17.74
+0.16 (0.91%)
At close: Sep 2, 2025
SGX:QK9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 17.69 | 17.89 | 17.69 | 17.74 | - | 0.91% | 5,254 |
| Sep 1, 2025 | 17.45 | 17.59 | 17.45 | 17.58 | - | 2.09% | 3,812 |
| Aug 29, 2025 | 17.67 | 17.69 | 17.22 | 17.22 | - | -2.82% | 12,670 |
| Aug 28, 2025 | 17.80 | 17.81 | 17.71 | 17.72 | - | -0.34% | 5,040 |
| Aug 27, 2025 | 17.75 | 17.87 | 17.75 | 17.78 | - | 0.17% | 6,329 |
| Aug 26, 2025 | 18.13 | 18.13 | 17.70 | 17.75 | - | -2.10% | 8,807 |
| Aug 25, 2025 | 18.15 | 18.15 | 18.05 | 18.13 | - | -0.06% | 14,041 |
| Aug 22, 2025 | 18.34 | 18.34 | 18.09 | 18.14 | - | -1.04% | 9,081 |
| Aug 21, 2025 | 18.31 | 18.33 | 18.23 | 18.33 | - | 0.11% | 5,104 |
| Aug 20, 2025 | 18.18 | 18.31 | 18.10 | 18.31 | - | 0.66% | 7,980 |
| Aug 19, 2025 | 18.10 | 18.19 | 18.01 | 18.19 | - | 0.61% | 6,159 |
| Aug 18, 2025 | 17.84 | 18.08 | 17.84 | 18.08 | - | 1.86% | 7,245 |
| Aug 15, 2025 | 17.67 | 17.76 | 17.67 | 17.75 | - | -0.06% | 6,082 |
| Aug 14, 2025 | 17.67 | 17.76 | 17.66 | 17.76 | - | 0.17% | 3,279 |
| Aug 13, 2025 | 17.61 | 17.73 | 17.61 | 17.73 | - | 0.17% | 4,128 |
| Aug 12, 2025 | 17.68 | 17.71 | 17.61 | 17.70 | - | 0.45% | 4,221 |
| Aug 11, 2025 | 17.55 | 17.62 | 17.47 | 17.62 | - | 0.40% | 6,897 |
| Aug 8, 2025 | 17.50 | 17.73 | 17.50 | 17.55 | - | 0.11% | 9,197 |
| Aug 7, 2025 | 17.65 | 17.68 | 17.48 | 17.53 | - | -1.24% | 5,432 |
| Aug 6, 2025 | 17.74 | 17.81 | 17.74 | 17.75 | - | -0.06% | 4,640 |
| Aug 5, 2025 | 17.84 | 17.95 | 17.76 | 17.76 | - | -0.56% | 9,679 |
| Aug 4, 2025 | 18.03 | 18.03 | 17.85 | 17.86 | - | -0.89% | 10,808 |
| Aug 1, 2025 | 17.94 | 18.12 | 17.90 | 18.02 | - | -0.11% | 10,492 |
| Jul 31, 2025 | 17.86 | 18.04 | 17.80 | 18.04 | - | 1.06% | 4,719 |
| Jul 30, 2025 | 18.08 | 18.08 | 17.85 | 17.85 | - | -0.94% | 6,749 |
| Jul 29, 2025 | 18.02 | 18.02 | 17.92 | 18.02 | - | 0.33% | 6,329 |
| Jul 28, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | - | - | 17,386 |
| Jul 25, 2025 | 18.25 | 18.25 | 17.96 | 17.96 | - | -1.37% | 12,988 |
| Jul 24, 2025 | 18.30 | 18.36 | 18.19 | 18.21 | - | -0.38% | 6,365 |
| Jul 23, 2025 | 18.32 | 18.36 | 18.26 | 18.28 | - | -0.27% | 4,104 |
| Jul 22, 2025 | 18.33 | 18.42 | 18.33 | 18.33 | - | - | 3,845 |
| Jul 21, 2025 | 18.31 | 18.35 | 18.25 | 18.33 | - | 0.05% | 13,490 |
| Jul 18, 2025 | 18.53 | 18.53 | 18.31 | 18.32 | - | -1.24% | 20,103 |
| Jul 17, 2025 | 18.51 | 18.55 | 18.51 | 18.55 | - | 0.54% | 22,580 |
| Jul 16, 2025 | 18.47 | 18.47 | 18.38 | 18.45 | - | -0.11% | 8,192 |
| Jul 15, 2025 | 18.29 | 18.49 | 18.29 | 18.47 | - | 1.21% | 2,961 |
| Jul 14, 2025 | 18.35 | 18.37 | 18.25 | 18.25 | - | -0.54% | 10,473 |
| Jul 11, 2025 | 18.46 | 18.46 | 18.34 | 18.35 | - | -1.40% | 2,967 |
| Jul 10, 2025 | 18.63 | 18.64 | 18.60 | 18.61 | - | -0.11% | 7,129 |
| Jul 9, 2025 | 18.60 | 18.66 | 18.60 | 18.63 | - | 0.43% | 6,614 |
| Jul 8, 2025 | 18.52 | 18.56 | 18.52 | 18.55 | - | 0.65% | 2,433 |
| Jul 7, 2025 | 18.56 | 18.56 | 18.40 | 18.43 | - | -0.54% | 7,368 |
| Jul 4, 2025 | 18.60 | 18.60 | 18.52 | 18.53 | - | -0.11% | 4,423 |
| Jul 3, 2025 | 18.44 | 18.55 | 18.44 | 18.55 | - | 0.27% | 5,490 |
| Jul 2, 2025 | 18.57 | 18.61 | 18.50 | 18.50 | - | -0.38% | 5,621 |
| Jul 1, 2025 | 18.52 | 18.61 | 18.52 | 18.57 | - | - | 10,243 |
| Jun 30, 2025 | 18.69 | 18.75 | 18.57 | 18.57 | - | -0.64% | 15,635 |
| Jun 27, 2025 | 18.71 | 18.73 | 18.64 | 18.69 | - | 1.14% | 7,180 |
| Jun 26, 2025 | 18.22 | 18.48 | 18.22 | 18.48 | - | 1.20% | 4,268 |
| Jun 25, 2025 | 18.31 | 18.34 | 18.23 | 18.26 | - | 0.38% | 4,602 |