iShares MSCI Emerging Markets ETF (ASX:IEM)
Australia · Delayed Price · Currency is AUD 82.23
+0.37 (0.45%)
Oct 3, 2025, 4:10 PM AEST
ASX:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 81.29 | 81.29 | 80.60 | 80.60 | 80.60 | -0.86% | 50,257 |
| Sep 25, 2025 | 81.13 | 81.50 | 80.94 | 81.30 | 81.30 | 0.11% | 25,201 |
| Sep 24, 2025 | 80.95 | 81.21 | 80.60 | 81.21 | 81.21 | 0.45% | 16,275 |
| Sep 23, 2025 | 81.00 | 81.21 | 80.81 | 80.85 | 80.85 | 0.27% | 30,059 |
| Sep 22, 2025 | 80.88 | 80.96 | 80.50 | 80.63 | 80.63 | 0.17% | 58,015 |
| Sep 19, 2025 | 80.59 | 80.91 | 80.49 | 80.49 | 80.49 | -0.16% | 23,782 |
| Sep 18, 2025 | 80.49 | 80.88 | 80.48 | 80.62 | 80.62 | 0.67% | 19,977 |
| Sep 17, 2025 | 79.85 | 80.20 | 79.69 | 80.08 | 80.08 | 0.48% | 23,193 |
| Sep 16, 2025 | 79.18 | 79.90 | 79.18 | 79.70 | 79.70 | 0.75% | 34,731 |
| Sep 15, 2025 | 79.00 | 79.33 | 78.95 | 79.11 | 79.11 | 0.14% | 16,486 |
| Sep 12, 2025 | 78.52 | 79.12 | 78.52 | 79.00 | 79.00 | 0.56% | 46,435 |
| Sep 11, 2025 | 78.38 | 78.86 | 78.17 | 78.56 | 78.56 | -0.15% | 37,391 |
| Sep 10, 2025 | 78.28 | 78.83 | 78.20 | 78.68 | 78.68 | 1.20% | 21,912 |
| Sep 9, 2025 | 77.60 | 77.99 | 77.53 | 77.75 | 77.75 | 0.71% | 15,924 |
| Sep 8, 2025 | 77.19 | 77.70 | 77.19 | 77.20 | 77.20 | 0.03% | 22,683 |
| Sep 5, 2025 | 76.78 | 77.29 | 76.78 | 77.18 | 77.18 | 0.69% | 30,117 |
| Sep 4, 2025 | 76.67 | 77.18 | 76.55 | 76.65 | 76.65 | -0.12% | 36,068 |
| 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 |