iShares MSCI Emerging Markets ETF (ASX:IEM)
Australia · Delayed Price · Currency is AUD 82.70
+0.44 (0.53%)
At close: Dec 5, 2025
ASX:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.13 | 83.13 | 82.68 | 82.70 | 82.70 | 0.53% | 28,100 |
| Dec 4, 2025 | 82.60 | 82.86 | 82.18 | 82.26 | 82.26 | -0.53% | 89,723 |
| Dec 3, 2025 | 83.33 | 83.53 | 82.70 | 82.70 | 82.70 | -0.36% | 19,889 |
| Dec 2, 2025 | 83.24 | 83.70 | 83.00 | 83.00 | 83.00 | -0.06% | 22,840 |
| Dec 1, 2025 | 82.81 | 83.44 | 82.67 | 83.05 | 83.05 | 0.46% | 22,205 |
| Nov 28, 2025 | 83.59 | 85.68 | 82.67 | 82.67 | 82.67 | -0.79% | 15,465 |
| Nov 27, 2025 | 83.50 | 83.86 | 83.33 | 83.33 | 83.33 | -0.14% | 15,812 |
| Nov 26, 2025 | 83.61 | 83.76 | 83.41 | 83.45 | 83.45 | 0.22% | 13,981 |
| Nov 25, 2025 | 83.23 | 83.57 | 83.01 | 83.27 | 83.27 | 1.20% | 21,683 |
| Nov 24, 2025 | 85.99 | 85.99 | 82.28 | 82.28 | 82.28 | -0.28% | 18,304 |
| Nov 21, 2025 | 84.18 | 84.18 | 82.50 | 82.51 | 82.51 | -2.05% | 29,198 |
| Nov 20, 2025 | 85.08 | 85.08 | 83.74 | 84.24 | 84.24 | 1.20% | 24,337 |
| Nov 19, 2025 | 83.34 | 83.59 | 82.45 | 83.24 | 83.24 | -0.36% | 36,089 |
| Nov 18, 2025 | 84.10 | 84.32 | 83.47 | 83.54 | 83.54 | -1.08% | 24,608 |
| Nov 17, 2025 | 85.20 | 85.20 | 84.42 | 84.45 | 84.45 | -0.02% | 47,635 |
| Nov 14, 2025 | 84.99 | 84.99 | 84.43 | 84.47 | 84.47 | -1.03% | 28,282 |
| Nov 13, 2025 | 85.55 | 85.55 | 85.02 | 85.35 | 85.35 | -0.55% | 17,020 |
| Nov 12, 2025 | 85.80 | 86.04 | 85.48 | 85.82 | 85.82 | 1.08% | 21,516 |
| Nov 11, 2025 | 85.43 | 85.68 | 84.90 | 84.90 | 84.90 | -0.32% | 25,452 |
| Nov 10, 2025 | 84.70 | 85.31 | 84.67 | 85.17 | 85.17 | 0.72% | 17,249 |
| Nov 7, 2025 | 84.70 | 85.36 | 84.54 | 84.56 | 84.56 | -0.89% | 18,335 |
| Nov 6, 2025 | 85.39 | 85.56 | 84.71 | 85.32 | 85.32 | 1.09% | 29,142 |
| Nov 5, 2025 | 84.80 | 84.80 | 83.59 | 84.40 | 84.40 | -0.74% | 48,255 |
| Nov 4, 2025 | 85.55 | 85.81 | 85.03 | 85.03 | 85.03 | -0.27% | 171,437 |
| Nov 3, 2025 | 85.30 | 85.56 | 85.13 | 85.26 | 85.26 | -0.06% | 30,371 |
| Oct 31, 2025 | 85.66 | 85.70 | 85.28 | 85.31 | 85.31 | 0.13% | 21,513 |
| Oct 30, 2025 | 85.35 | 86.13 | 85.03 | 85.20 | 85.20 | 0.20% | 131,011 |
| Oct 29, 2025 | 85.05 | 85.46 | 84.90 | 85.03 | 85.03 | 0.15% | 36,861 |
| Oct 28, 2025 | 85.89 | 85.89 | 84.90 | 84.90 | 84.90 | -0.93% | 31,918 |
| Oct 27, 2025 | 85.87 | 86.18 | 85.51 | 85.70 | 85.70 | 0.99% | 25,958 |
| Oct 24, 2025 | 84.30 | 85.16 | 84.30 | 84.86 | 84.86 | 0.78% | 17,021 |
| Oct 23, 2025 | 84.49 | 84.60 | 84.01 | 84.20 | 84.20 | -0.02% | 25,239 |
| Oct 22, 2025 | 84.50 | 84.50 | 83.85 | 84.22 | 84.22 | -1.00% | 13,988 |
| Oct 21, 2025 | 85.00 | 85.41 | 84.74 | 85.07 | 85.07 | 0.72% | 20,380 |
| Oct 20, 2025 | 84.00 | 84.56 | 83.74 | 84.46 | 84.46 | 0.78% | 23,604 |
| Oct 17, 2025 | 83.94 | 84.17 | 83.79 | 83.81 | 83.81 | -0.07% | 34,576 |
| Oct 16, 2025 | 82.56 | 84.20 | 82.56 | 83.87 | 83.87 | 1.26% | 33,276 |
| Oct 15, 2025 | 81.90 | 82.83 | 81.90 | 82.83 | 82.83 | 1.06% | 41,911 |
| Oct 14, 2025 | 81.80 | 83.08 | 81.80 | 81.96 | 81.96 | 0.60% | 24,390 |
| Oct 13, 2025 | 82.00 | 82.26 | 81.05 | 81.47 | 81.47 | -1.36% | 34,625 |
| Oct 10, 2025 | 83.99 | 83.99 | 82.59 | 82.59 | 82.59 | -0.60% | 21,322 |
| Oct 9, 2025 | 83.29 | 83.32 | 82.82 | 83.09 | 83.09 | 0.59% | 20,167 |
| Oct 8, 2025 | 82.31 | 82.78 | 82.12 | 82.60 | 82.60 | -0.39% | 22,192 |
| Oct 7, 2025 | 82.46 | 83.10 | 82.46 | 82.92 | 82.92 | 0.90% | 29,284 |
| Oct 6, 2025 | 82.55 | 82.85 | 82.18 | 82.18 | 82.18 | -0.06% | 9,449 |
| Oct 3, 2025 | 82.44 | 82.69 | 82.23 | 82.23 | 82.23 | - | 18,429 |
| Oct 2, 2025 | 81.85 | 82.49 | 81.75 | 82.23 | 82.23 | 1.46% | 33,825 |
| Oct 1, 2025 | 81.14 | 81.45 | 80.93 | 81.05 | 81.05 | -0.33% | 46,559 |
| Sep 30, 2025 | 81.32 | 81.36 | 80.80 | 81.32 | 81.32 | -0.16% | 21,521 |
| Sep 29, 2025 | 80.78 | 81.52 | 80.70 | 81.45 | 81.45 | 1.05% | 24,841 |