iShares MSCI EAFE ETF (ASX:IVE)
Australia · Delayed Price · Currency is AUD 137.42
+0.08 (0.06%)
Aug 12, 2025, 3:05 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 137.26 | 137.26 | 136.71 | 137.15 | 137.15 | -0.14% | 2,158 |
| Aug 11, 2025 | 136.99 | 137.61 | 136.99 | 137.34 | 137.34 | 0.49% | 4,213 |
| Aug 8, 2025 | 136.89 | 137.32 | 136.65 | 136.67 | 136.67 | 0.54% | 2,779 |
| Aug 7, 2025 | 135.83 | 135.94 | 135.51 | 135.94 | 135.94 | -0.05% | 3,150 |
| Aug 6, 2025 | 135.20 | 136.01 | 135.17 | 136.01 | 136.01 | 0.32% | 4,048 |
| Aug 5, 2025 | 135.20 | 135.58 | 135.03 | 135.58 | 135.58 | 1.20% | 3,714 |
| Aug 4, 2025 | 135.81 | 135.81 | 133.60 | 133.97 | 133.97 | -0.51% | 3,246 |
| Aug 1, 2025 | 135.10 | 135.10 | 134.52 | 134.66 | 134.66 | -0.85% | 4,631 |
| Jul 31, 2025 | 136.92 | 136.92 | 135.68 | 135.81 | 135.81 | 0.07% | 4,729 |
| Jul 30, 2025 | 135.76 | 136.07 | 135.51 | 135.71 | 135.71 | -0.05% | 3,271 |
| Jul 29, 2025 | 135.80 | 135.80 | 135.26 | 135.78 | 135.78 | -1.03% | 12,430 |
| Jul 28, 2025 | 137.00 | 137.23 | 136.35 | 137.19 | 137.19 | 0.62% | 12,231 |
| Jul 25, 2025 | 136.99 | 136.99 | 136.23 | 136.35 | 136.35 | -0.95% | 4,744 |
| Jul 24, 2025 | 137.59 | 137.78 | 137.19 | 137.66 | 137.66 | 1.24% | 2,953 |
| Jul 23, 2025 | 135.70 | 136.40 | 135.70 | 135.98 | 135.98 | 1.02% | 2,000 |
| Jul 22, 2025 | 134.88 | 135.20 | 134.48 | 134.61 | 134.61 | 0.21% | 11,119 |
| Jul 21, 2025 | 134.88 | 134.88 | 134.27 | 134.33 | 134.33 | -0.57% | 4,517 |
| Jul 18, 2025 | 134.89 | 135.34 | 134.77 | 135.10 | 135.10 | 0.16% | 6,175 |
| Jul 17, 2025 | 134.12 | 134.92 | 134.04 | 134.89 | 134.89 | 1.12% | 3,299 |
| Jul 16, 2025 | 133.81 | 133.81 | 133.21 | 133.40 | 133.40 | -0.93% | 7,650 |
| Jul 15, 2025 | 134.08 | 134.65 | 134.08 | 134.65 | 134.65 | 0.94% | 5,133 |
| Jul 14, 2025 | 133.67 | 133.76 | 133.26 | 133.40 | 133.40 | -0.92% | 4,160 |
| Jul 11, 2025 | 135.37 | 135.37 | 134.47 | 134.64 | 134.64 | -0.72% | 6,561 |
| Jul 10, 2025 | 135.78 | 135.90 | 135.36 | 135.62 | 135.62 | 0.72% | 3,118 |
| Jul 9, 2025 | 134.96 | 135.28 | 134.60 | 134.65 | 134.65 | -0.13% | 3,159 |
| Jul 8, 2025 | 134.97 | 135.11 | 134.32 | 134.83 | 134.83 | -0.21% | 4,936 |
| Jul 7, 2025 | 134.94 | 135.36 | 134.72 | 135.11 | 135.11 | 0.57% | 3,203 |
| Jul 4, 2025 | 134.92 | 134.92 | 134.25 | 134.34 | 134.34 | -0.28% | 3,028 |
| Jul 3, 2025 | 134.50 | 135.04 | 134.50 | 134.72 | 134.72 | -0.01% | 3,995 |
| Jul 2, 2025 | 134.75 | 134.99 | 134.30 | 134.74 | 134.74 | -0.07% | 5,936 |
| Jul 1, 2025 | 138.32 | 138.32 | 134.70 | 134.84 | 134.84 | -2.52% | 10,242 |
| Jun 30, 2025 | 138.18 | 138.91 | 138.18 | 138.32 | 135.46 | 0.90% | 3,784 |
| Jun 27, 2025 | 136.35 | 137.11 | 136.35 | 137.08 | 134.25 | 0.54% | 4,047 |
| Jun 26, 2025 | 136.43 | 136.55 | 136.07 | 136.35 | 133.53 | -0.44% | 5,885 |
| Jun 25, 2025 | 137.15 | 137.15 | 136.63 | 136.95 | 134.12 | 0.31% | 4,214 |
| Jun 24, 2025 | 136.02 | 136.58 | 136.02 | 136.52 | 133.70 | 0.86% | 10,145 |
| Jun 23, 2025 | 135.16 | 135.55 | 134.47 | 135.35 | 132.55 | -0.09% | 3,613 |
| Jun 20, 2025 | 135.32 | 135.64 | 135.25 | 135.47 | 132.67 | 0.04% | 4,500 |
| Jun 19, 2025 | 135.34 | 135.57 | 135.14 | 135.41 | 132.61 | -0.25% | 5,623 |
| Jun 18, 2025 | 135.87 | 137.58 | 135.57 | 135.75 | 132.95 | -0.09% | 17,570 |
| Jun 17, 2025 | 136.41 | 136.52 | 135.79 | 135.87 | 133.06 | -0.62% | 20,861 |
| Jun 16, 2025 | 136.45 | 137.07 | 136.29 | 136.72 | 133.90 | -0.20% | 10,884 |
| Jun 13, 2025 | 137.50 | 137.98 | 136.77 | 137.00 | 134.17 | -0.39% | 3,648 |
| Jun 12, 2025 | 137.85 | 137.85 | 137.42 | 137.54 | 134.70 | 0.42% | 4,417 |
| Jun 11, 2025 | 137.38 | 137.42 | 136.89 | 136.97 | 134.14 | -0.15% | 1,772 |
| Jun 10, 2025 | 137.47 | 137.49 | 136.95 | 137.18 | 134.35 | -0.01% | 6,386 |
| Jun 6, 2025 | 137.16 | 137.41 | 137.00 | 137.19 | 134.36 | 0.07% | 46,249 |
| Jun 5, 2025 | 137.50 | 137.50 | 137.04 | 137.09 | 134.26 | -0.29% | 1,999 |
| Jun 4, 2025 | 137.71 | 137.71 | 137.10 | 137.49 | 134.65 | -0.23% | 46,382 |
| Jun 3, 2025 | 137.14 | 137.81 | 137.07 | 137.81 | 134.96 | 0.94% | 4,477 |