iShares MSCI Emerging Markets ETF (ASX:IEM)
Australia · Delayed Price · Currency is AUD 75.87
-0.27 (-0.35%)
Aug 8, 2025, 4:10 PM AEST
ASX:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 74.78 | 74.95 | 74.61 | 74.80 | 74.06 | 1.01% | 19,674 |
| Jun 24, 2025 | 73.06 | 74.27 | 73.06 | 74.05 | 73.32 | 1.19% | 20,946 |
| Jun 23, 2025 | 72.60 | 73.34 | 72.55 | 73.18 | 72.46 | 0.58% | 14,529 |
| Jun 20, 2025 | 72.87 | 72.99 | 72.15 | 72.76 | 72.04 | 0.65% | 13,630 |
| Jun 19, 2025 | 72.81 | 72.86 | 72.28 | 72.29 | 71.58 | -0.99% | 15,644 |
| Jun 18, 2025 | 73.16 | 73.26 | 72.99 | 73.01 | 72.29 | 0.01% | 42,211 |
| Jun 17, 2025 | 73.73 | 73.73 | 73.00 | 73.00 | 72.28 | -0.69% | 87,679 |
| Jun 16, 2025 | 73.23 | 73.51 | 72.83 | 73.51 | 72.79 | 1.20% | 330,413 |
| Jun 13, 2025 | 73.80 | 73.80 | 72.64 | 72.64 | 71.93 | -1.57% | 21,874 |
| Jun 12, 2025 | 74.00 | 74.94 | 73.59 | 73.80 | 73.07 | 0.15% | 17,426 |
| Jun 11, 2025 | 72.90 | 73.81 | 72.86 | 73.69 | 72.97 | 1.03% | 17,502 |
| Jun 10, 2025 | 72.25 | 73.41 | 72.25 | 72.94 | 72.22 | 0.97% | 22,197 |
| Jun 6, 2025 | 72.10 | 72.38 | 72.04 | 72.24 | 71.53 | 0.33% | 16,308 |
| Jun 5, 2025 | 72.00 | 72.22 | 71.93 | 72.00 | 71.29 | 0.25% | 11,821 |
| Jun 4, 2025 | 71.23 | 72.02 | 71.23 | 71.82 | 71.11 | 1.04% | 17,742 |
| Jun 3, 2025 | 70.94 | 71.19 | 70.70 | 71.08 | 70.38 | 1.12% | 20,129 |
| Jun 2, 2025 | 71.00 | 71.20 | 70.19 | 70.29 | 69.60 | -1.87% | 19,423 |
| May 30, 2025 | 72.10 | 72.10 | 71.61 | 71.63 | 70.93 | -1.10% | 25,780 |