Singapore markets closed

iShares MSCI India Climate Transition ETF (QK9.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
18.14+0.26 (+1.45%)
At close: 03:10PM SGT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202417.8518.1117.8518.1418.141,783
27 Mar 202417.8017.8417.7317.8417.842,965
26 Mar 202417.8017.8017.6717.8017.802,595
25 Mar 202417.7017.7517.7017.7017.705,514
22 Mar 202417.7317.8317.7217.7217.721,087
21 Mar 202417.5717.7117.5717.7117.711,940
20 Mar 202417.6717.7117.5317.5317.534,524
19 Mar 202417.7717.8317.6717.6717.673,942
18 Mar 202417.7417.7717.6717.7717.779,939
15 Mar 202417.8617.8617.7017.7017.704,508
14 Mar 202417.6017.7617.4417.7617.765,744
13 Mar 202417.9018.0117.5617.5617.564,405
12 Mar 202418.0018.0517.9317.9817.984,428
11 Mar 202418.2218.2218.0018.0018.006,135
08 Mar 202418.1718.2318.1718.2018.202,291
07 Mar 202418.1218.2818.1218.2018.201,798
06 Mar 202418.0118.0717.9718.0018.0025,320
05 Mar 202418.3018.3018.1018.1018.104,196
04 Mar 202418.5018.5018.1518.2518.255,619
01 Mar 202418.0018.1918.0018.1318.134,304
29 Feb 202417.9317.9317.8517.9017.902,553
28 Feb 202418.0918.0917.8517.8517.852,817
27 Feb 202418.0618.0617.9818.0318.032,492
26 Feb 202418.1318.1318.0018.0018.006,333
23 Feb 202418.0718.1218.0518.0518.053,640
22 Feb 202417.9417.9817.8517.8517.851,638
21 Feb 202418.0018.0617.9317.9417.9425,976
20 Feb 202417.9617.9917.9617.9617.962,279
19 Feb 202418.0318.0718.0318.0718.072,123
16 Feb 202418.0518.0517.9818.0018.003,347
15 Feb 202417.9017.9617.9017.9217.923,713
14 Feb 202417.7017.7017.6017.6617.662,540
13 Feb 202417.9017.9017.6517.6917.696,500
09 Feb 202417.8617.8617.6917.7417.745,915
08 Feb 202417.8417.9617.8417.8417.849,676
07 Feb 202417.8117.8617.7017.7017.701,028
06 Feb 202417.5917.7817.5917.7817.784,492
05 Feb 202417.9517.9517.7817.8017.8041,469
02 Feb 202417.7417.9917.7417.8917.896,331
01 Feb 202417.6717.7417.6617.7017.706,091
31 Jan 202417.6217.6217.4717.5817.582,370
30 Jan 202417.7917.7917.6017.6217.623,661
29 Jan 202417.5017.6117.4317.6117.614,667
26 Jan 202417.3617.4317.3617.3717.372,109
25 Jan 202417.4217.5517.3817.3817.382,745
24 Jan 202417.3217.3217.2217.3017.302,402
23 Jan 202417.6617.8217.3217.3217.326,984
22 Jan 202417.6117.7017.6017.6517.656,047
19 Jan 202417.4217.7017.4217.6017.6014,332
18 Jan 202417.6017.6017.2717.3017.302,632
17 Jan 202417.6617.6617.3917.6017.606,735
16 Jan 202417.6917.7817.6617.6617.661,174
15 Jan 202417.7317.7317.7317.7317.73-
12 Jan 202417.4917.7317.4917.7317.73143,846
11 Jan 202417.2817.5417.2817.5217.52167,444
10 Jan 202417.2817.2817.1817.2617.26633
09 Jan 202417.1317.2217.1317.2217.224,317
08 Jan 202417.2217.2217.1417.1417.142,785
05 Jan 202417.0617.2317.0617.2217.221,909
04 Jan 202416.9217.0016.9217.0017.00913
03 Jan 202417.0017.0016.9316.9616.963,373
02 Jan 202417.0917.1017.0017.0017.005,407
29 Dec 202317.0417.1017.0217.0217.021,847
28 Dec 202317.0417.0917.0117.0117.01902
27 Dec 202316.9216.9916.9216.9916.991,602
26 Dec 202316.8017.1216.7616.9016.903,849
22 Dec 202316.8016.8416.8016.8016.801,205
21 Dec 202316.8116.8116.6116.6216.624,513
20 Dec 202316.5017.1016.5017.0117.011,042
19 Dec 202316.9117.0016.9117.0017.001,943
18 Dec 202316.9817.0416.9817.0417.042,938
15 Dec 202316.8316.9416.8316.9216.923,174
14 Dec 202316.6616.7816.6616.7716.773,754
13 Dec 202316.7516.7516.6516.6516.651,812
12 Dec 202316.7816.8416.7516.7516.751,109
11 Dec 202316.6916.7516.6916.7216.723,610
08 Dec 202316.6816.7116.6816.7116.71589
07 Dec 202316.7016.7416.6916.6916.69867
06 Dec 202316.6916.7716.6816.7416.743,834
05 Dec 202316.5616.6716.5616.6716.672,402
04 Dec 202316.4916.5616.4816.5616.563,411
01 Dec 202316.2716.3916.2716.3916.392,715
30 Nov 202316.1516.2016.1516.2016.202,526
29 Nov 202316.0216.1016.0216.1016.101,760
28 Nov 202315.9616.0115.9615.9915.991,647
27 Nov 202316.0816.0816.0016.0516.052,523
24 Nov 202316.0416.1016.0416.0816.081,533
23 Nov 202316.0016.1216.0016.0316.031,295
22 Nov 202315.9816.0315.9815.9815.98961
21 Nov 202315.9415.9815.9415.9715.97823
20 Nov 202316.0316.0615.9916.0016.002,093
17 Nov 202316.1016.1516.0616.1516.152,371
16 Nov 202316.0716.1216.0716.1016.101,967
15 Nov 202316.0616.0916.0616.0916.09626
14 Nov 202316.0016.0215.9716.0016.004,966
10 Nov 202315.8415.8915.8415.8915.89860
09 Nov 202315.9215.9715.9115.9715.971,399
08 Nov 202315.8515.9315.8515.9315.931,852
07 Nov 202315.8215.8715.8215.8615.861,079
06 Nov 202315.8315.8915.8315.8315.833,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...