iShares MSCI Emerging Markets ETF (ASX:IEM)
Australia · Delayed Price · Currency is AUD 76.74
-0.06 (-0.08%)
Sep 3, 2025, 3:59 PM AEST
ASX:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 76.76 | 77.20 | 76.70 | 76.74 | 76.74 | -0.08% | 25,959 |
| Sep 2, 2025 | 76.69 | 77.09 | 76.55 | 76.80 | 76.80 | 0.22% | 26,263 |
| Sep 1, 2025 | 76.70 | 76.90 | 76.45 | 76.63 | 76.63 | -0.09% | 28,757 |
| Aug 29, 2025 | 76.89 | 77.18 | 76.70 | 76.70 | 76.70 | -0.29% | 20,685 |
| Aug 28, 2025 | 77.08 | 77.20 | 76.77 | 76.92 | 76.92 | -0.81% | 27,472 |
| Aug 27, 2025 | 77.85 | 78.58 | 77.50 | 77.55 | 77.55 | -0.92% | 44,306 |
| Aug 26, 2025 | 78.03 | 78.39 | 77.87 | 78.27 | 78.27 | -0.41% | 136,792 |
| Aug 25, 2025 | 78.51 | 78.86 | 78.30 | 78.59 | 78.59 | 0.76% | 44,669 |
| Aug 22, 2025 | 77.81 | 78.11 | 77.80 | 78.00 | 78.00 | 0.41% | 21,746 |
| Aug 21, 2025 | 77.90 | 78.15 | 77.68 | 77.68 | 77.68 | 0.25% | 40,599 |
| Aug 20, 2025 | 77.71 | 77.71 | 77.17 | 77.49 | 77.49 | -0.03% | 29,037 |
| Aug 19, 2025 | 77.75 | 77.83 | 77.51 | 77.51 | 77.51 | -0.18% | 14,534 |
| Aug 18, 2025 | 77.25 | 77.85 | 77.16 | 77.65 | 77.65 | 0.52% | 22,470 |
| Aug 15, 2025 | 77.29 | 77.43 | 77.10 | 77.25 | 77.25 | 0.69% | 13,371 |
| Aug 14, 2025 | 77.83 | 77.83 | 76.72 | 76.72 | 76.72 | -0.67% | 23,557 |
| Aug 13, 2025 | 76.98 | 77.30 | 76.82 | 77.24 | 77.24 | 0.73% | 18,587 |
| Aug 12, 2025 | 76.33 | 76.75 | 76.20 | 76.68 | 76.68 | 0.51% | 34,284 |
| Aug 11, 2025 | 76.27 | 76.47 | 76.08 | 76.29 | 76.29 | 0.55% | 16,731 |
| Aug 8, 2025 | 76.39 | 76.63 | 75.87 | 75.87 | 75.87 | -0.35% | 24,831 |
| Aug 7, 2025 | 76.05 | 76.63 | 75.99 | 76.14 | 76.14 | 0.55% | 28,732 |
| Aug 6, 2025 | 76.00 | 76.00 | 75.72 | 75.72 | 75.72 | -0.34% | 21,175 |
| Aug 5, 2025 | 75.90 | 76.24 | 75.79 | 75.98 | 75.98 | 0.82% | 25,564 |
| Aug 4, 2025 | 75.16 | 75.50 | 75.06 | 75.36 | 75.36 | -0.21% | 15,624 |
| Aug 1, 2025 | 76.10 | 76.10 | 75.52 | 75.52 | 75.52 | -0.91% | 26,146 |
| Jul 31, 2025 | 76.64 | 76.64 | 76.07 | 76.21 | 76.21 | 0.57% | 21,364 |
| Jul 30, 2025 | 75.75 | 76.48 | 75.75 | 75.78 | 75.78 | 0.26% | 18,092 |
| Jul 29, 2025 | 76.10 | 76.10 | 75.52 | 75.58 | 75.58 | -0.70% | 22,079 |
| Jul 28, 2025 | 75.87 | 76.20 | 75.68 | 76.11 | 76.11 | 0.71% | 22,213 |
| Jul 25, 2025 | 75.51 | 75.91 | 75.51 | 75.57 | 75.57 | -0.30% | 20,540 |
| Jul 24, 2025 | 76.52 | 76.52 | 75.80 | 75.80 | 75.80 | -0.17% | 16,346 |
| Jul 23, 2025 | 75.84 | 76.13 | 75.68 | 75.93 | 75.93 | 0.18% | 28,317 |
| Jul 22, 2025 | 75.98 | 76.31 | 75.79 | 75.79 | 75.79 | -0.18% | 21,361 |
| Jul 21, 2025 | 75.80 | 76.11 | 75.80 | 75.93 | 75.93 | -0.01% | 15,956 |
| Jul 18, 2025 | 76.14 | 76.23 | 75.88 | 75.94 | 75.94 | 0.44% | 25,913 |
| Jul 17, 2025 | 75.32 | 75.71 | 75.19 | 75.61 | 75.61 | 0.81% | 21,514 |
| Jul 16, 2025 | 75.00 | 75.49 | 74.90 | 75.00 | 75.00 | 0.15% | 15,383 |
| Jul 15, 2025 | 74.44 | 74.89 | 74.07 | 74.89 | 74.89 | 1.20% | 17,867 |
| Jul 14, 2025 | 73.89 | 74.10 | 73.61 | 74.00 | 74.00 | -0.13% | 28,356 |
| Jul 11, 2025 | 73.95 | 74.51 | 73.77 | 74.10 | 74.10 | -0.24% | 32,468 |
| Jul 10, 2025 | 74.40 | 74.51 | 74.06 | 74.28 | 74.28 | - | 23,501 |
| Jul 9, 2025 | 74.51 | 74.58 | 74.28 | 74.28 | 74.28 | -0.04% | 14,381 |
| Jul 8, 2025 | 74.45 | 74.82 | 74.24 | 74.31 | 74.31 | -0.19% | 17,931 |
| Jul 7, 2025 | 74.31 | 74.66 | 74.19 | 74.45 | 74.45 | 0.74% | 30,092 |
| Jul 4, 2025 | 74.73 | 74.95 | 73.90 | 73.90 | 73.90 | -0.34% | 10,901 |
| Jul 3, 2025 | 74.04 | 74.44 | 74.03 | 74.15 | 74.15 | 0.26% | 16,678 |
| Jul 2, 2025 | 74.10 | 74.31 | 73.70 | 73.96 | 73.96 | -0.15% | 21,037 |
| Jul 1, 2025 | 73.85 | 74.46 | 73.68 | 74.07 | 74.07 | -0.66% | 20,027 |
| Jun 30, 2025 | 74.76 | 75.09 | 74.52 | 74.56 | 73.83 | -0.16% | 21,688 |
| Jun 27, 2025 | 74.81 | 74.95 | 74.51 | 74.68 | 73.95 | 0.13% | 18,898 |
| Jun 26, 2025 | 74.85 | 74.87 | 74.43 | 74.58 | 73.85 | -0.29% | 18,280 |