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 |
| 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 |
| 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 |