iShares MSCI Emerging Markets ETF (ASX:IEM)
Australia
· Delayed Price · Currency is AUD 84.15
-0.12 (-0.14%)
At close: Mar 6, 2026
ASX:IEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.10 | 84.33 | 82.54 | 84.15 | - | -0.14% | 47,217 |
| Mar 5, 2026 | 84.23 | 85.16 | 83.80 | 84.27 | 84.27 | 2.10% | 26,196 |
| Mar 4, 2026 | 85.00 | 85.00 | 82.26 | 82.54 | 82.54 | -3.80% | 64,313 |
| Mar 3, 2026 | 88.01 | 88.01 | 85.71 | 85.80 | 85.80 | -2.52% | 29,855 |
| Mar 2, 2026 | 89.05 | 89.05 | 87.67 | 88.02 | 88.02 | -1.23% | 44,775 |
| Feb 27, 2026 | 89.72 | 89.72 | 88.75 | 89.12 | 89.12 | -0.68% | 43,619 |
| Feb 26, 2026 | 90.10 | 90.10 | 89.73 | 89.73 | 89.73 | -0.21% | 30,214 |
| Feb 25, 2026 | 89.50 | 90.22 | 89.40 | 89.92 | 89.92 | 1.07% | 20,447 |
| Feb 24, 2026 | 88.01 | 89.01 | 88.01 | 88.97 | 88.97 | 1.10% | 14,934 |
| Feb 23, 2026 | 88.50 | 89.02 | 88.00 | 88.00 | 88.00 | 0.34% | 42,928 |
| Feb 20, 2026 | 87.73 | 87.98 | 87.30 | 87.70 | 87.70 | -0.18% | 28,628 |
| Feb 19, 2026 | 89.18 | 89.18 | 87.75 | 87.86 | 87.86 | 0.78% | 35,650 |
| Feb 18, 2026 | 88.00 | 88.05 | 86.91 | 87.18 | 87.18 | 0.46% | 20,665 |
| Feb 17, 2026 | 87.75 | 87.75 | 86.78 | 86.78 | 86.78 | -0.83% | 25,901 |
| Feb 16, 2026 | 87.50 | 89.06 | 87.06 | 87.51 | 87.51 | 0.57% | 39,411 |
| Feb 13, 2026 | 87.35 | 87.35 | 86.88 | 87.01 | 87.01 | -0.38% | 21,187 |
| Feb 12, 2026 | 87.50 | 87.50 | 87.02 | 87.34 | 87.34 | 0.38% | 16,696 |
| Feb 11, 2026 | 86.78 | 87.04 | 86.60 | 87.01 | 87.01 | 0.42% | 20,536 |
| Feb 10, 2026 | 86.80 | 86.80 | 86.20 | 86.65 | 86.65 | 0.52% | 19,206 |
| Feb 9, 2026 | 86.79 | 87.09 | 86.20 | 86.20 | 86.20 | 1.73% | 28,234 |
| Feb 6, 2026 | 85.41 | 86.32 | 84.44 | 84.73 | 84.73 | -0.55% | 39,790 |
| Feb 5, 2026 | 85.75 | 85.75 | 85.09 | 85.20 | 85.20 | -1.24% | 30,343 |
| Feb 4, 2026 | 85.70 | 86.40 | 85.64 | 86.27 | 86.27 | 0.69% | 15,423 |
| Feb 3, 2026 | 85.16 | 86.69 | 85.16 | 85.68 | 85.68 | 1.07% | 22,556 |
| Feb 2, 2026 | 86.51 | 86.51 | 84.28 | 84.77 | 84.77 | -2.38% | 50,737 |
| Jan 30, 2026 | 86.68 | 87.40 | 86.43 | 86.84 | 86.84 | 0.18% | 25,046 |
| Jan 29, 2026 | 87.43 | 88.00 | 86.68 | 86.68 | 86.68 | -1.25% | 28,031 |
| Jan 28, 2026 | 87.00 | 87.80 | 86.02 | 87.78 | 87.78 | 1.05% | 28,122 |
| Jan 27, 2026 | 86.85 | 87.10 | 86.02 | 86.87 | 86.87 | 0.42% | 28,817 |
| Jan 23, 2026 | 87.99 | 87.99 | 86.50 | 86.51 | 86.51 | 0.03% | 12,350 |
| Jan 22, 2026 | 87.00 | 87.35 | 86.48 | 86.48 | 86.48 | 0.05% | 23,230 |
| Jan 21, 2026 | 86.69 | 86.93 | 86.03 | 86.44 | 86.44 | -0.59% | 13,506 |
| Jan 20, 2026 | 88.04 | 88.25 | 86.85 | 86.95 | 86.95 | -0.72% | 35,166 |
| Jan 19, 2026 | 87.61 | 87.81 | 87.00 | 87.58 | 87.58 | -0.03% | 23,679 |
| Jan 16, 2026 | 88.32 | 89.00 | 87.61 | 87.61 | 87.61 | 0.10% | 15,334 |
| Jan 15, 2026 | 87.34 | 87.76 | 87.28 | 87.52 | 87.52 | 0.36% | 24,595 |
| Jan 14, 2026 | 87.10 | 87.40 | 86.97 | 87.21 | 87.21 | 0.61% | 181,138 |
| Jan 13, 2026 | 87.05 | 87.10 | 86.62 | 86.68 | 86.68 | 0.67% | 17,526 |
| Jan 12, 2026 | 86.20 | 86.70 | 85.89 | 86.10 | 86.10 | 0.58% | 32,270 |
| Jan 9, 2026 | 85.60 | 86.11 | 85.46 | 85.60 | 85.60 | -0.15% | 9,097 |
| Jan 8, 2026 | 85.70 | 86.34 | 85.41 | 85.73 | 85.73 | 0.33% | 18,731 |
| Jan 7, 2026 | 86.10 | 86.35 | 85.40 | 85.45 | 85.45 | -0.66% | 11,651 |
| Jan 6, 2026 | 86.10 | 86.10 | 85.21 | 86.02 | 86.02 | 0.29% | 20,911 |
| Jan 5, 2026 | 84.54 | 85.95 | 84.54 | 85.77 | 85.77 | 2.09% | 39,103 |
| Jan 2, 2026 | 82.41 | 84.02 | 82.41 | 84.01 | 84.01 | 1.98% | 26,155 |
| Dec 31, 2025 | 82.91 | 83.12 | 82.37 | 82.38 | 82.38 | 0.29% | 11,199 |
| Dec 30, 2025 | 84.00 | 84.18 | 82.14 | 82.14 | 82.14 | -0.81% | 37,129 |
| Dec 29, 2025 | 83.32 | 83.50 | 82.43 | 82.81 | 82.81 | 0.24% | 16,860 |
| Dec 24, 2025 | 82.66 | 82.72 | 82.40 | 82.61 | 82.01 | 0.13% | 18,185 |
| Dec 23, 2025 | 82.80 | 83.24 | 82.50 | 82.50 | 81.90 | -0.35% | 17,124 |
| Dec 22, 2025 | 82.50 | 83.54 | 82.50 | 82.79 | 82.19 | 0.79% | 21,665 |
| Dec 19, 2025 | 81.61 | 82.38 | 81.61 | 82.14 | 81.54 | 0.74% | 12,896 |
| Dec 18, 2025 | 81.28 | 81.77 | 81.11 | 81.54 | 80.95 | 0.33% | 20,917 |
| Dec 17, 2025 | 81.60 | 81.64 | 81.19 | 81.27 | 80.68 | -0.16% | 22,738 |
| Dec 16, 2025 | 82.80 | 82.80 | 81.12 | 81.40 | 80.81 | -1.00% | 24,499 |
| Dec 15, 2025 | 82.55 | 82.80 | 81.86 | 82.22 | 81.62 | -0.40% | 31,205 |
| Dec 12, 2025 | 82.41 | 82.89 | 82.41 | 82.55 | 81.95 | 0.43% | 21,005 |
| Dec 11, 2025 | 82.41 | 83.16 | 82.20 | 82.20 | 81.60 | -0.21% | 21,124 |
| Dec 10, 2025 | 82.41 | 82.89 | 82.34 | 82.37 | 81.77 | -0.05% | 16,937 |
| Dec 9, 2025 | 82.92 | 83.34 | 82.41 | 82.41 | 81.81 | -0.53% | 26,549 |
| Dec 8, 2025 | 82.80 | 83.09 | 82.80 | 82.85 | 82.25 | 0.18% | 15,265 |
| Dec 5, 2025 | 83.13 | 83.13 | 82.68 | 82.70 | 82.10 | 0.53% | 28,100 |
| Dec 4, 2025 | 82.60 | 82.86 | 82.18 | 82.26 | 81.66 | -0.53% | 89,723 |
| Dec 3, 2025 | 83.33 | 83.53 | 82.70 | 82.70 | 82.10 | -0.36% | 19,889 |
| Dec 2, 2025 | 83.24 | 83.70 | 83.00 | 83.00 | 82.39 | -0.06% | 22,840 |
| Dec 1, 2025 | 82.81 | 83.44 | 82.67 | 83.05 | 82.44 | 0.46% | 22,205 |
| Nov 28, 2025 | 83.59 | 85.68 | 82.67 | 82.67 | 82.07 | -0.79% | 15,465 |
| Nov 27, 2025 | 83.50 | 83.86 | 83.33 | 83.33 | 82.72 | -0.14% | 15,812 |
| Nov 26, 2025 | 83.61 | 83.76 | 83.41 | 83.45 | 82.84 | 0.22% | 13,981 |
| Nov 25, 2025 | 83.23 | 83.57 | 83.01 | 83.27 | 82.66 | 1.20% | 21,683 |
| Nov 24, 2025 | 85.99 | 85.99 | 82.28 | 82.28 | 81.68 | -0.28% | 18,304 |
| Nov 21, 2025 | 84.18 | 84.18 | 82.50 | 82.51 | 81.91 | -2.05% | 29,198 |
| Nov 20, 2025 | 85.08 | 85.08 | 83.74 | 84.24 | 83.63 | 1.20% | 24,337 |
| Nov 19, 2025 | 83.34 | 83.59 | 82.45 | 83.24 | 82.63 | -0.36% | 36,089 |
| Nov 18, 2025 | 84.10 | 84.32 | 83.47 | 83.54 | 82.93 | -1.08% | 24,608 |
| Nov 17, 2025 | 85.20 | 85.20 | 84.42 | 84.45 | 83.83 | -0.02% | 47,635 |
| Nov 14, 2025 | 84.99 | 84.99 | 84.43 | 84.47 | 83.85 | -1.03% | 28,282 |
| Nov 13, 2025 | 85.55 | 85.55 | 85.02 | 85.35 | 84.73 | -0.55% | 17,020 |
| Nov 12, 2025 | 85.80 | 86.04 | 85.48 | 85.82 | 85.19 | 1.08% | 21,516 |
| Nov 11, 2025 | 85.43 | 85.68 | 84.90 | 84.90 | 84.28 | -0.32% | 25,452 |
| Nov 10, 2025 | 84.70 | 85.31 | 84.67 | 85.17 | 84.55 | 0.72% | 17,249 |
| Nov 7, 2025 | 84.70 | 85.36 | 84.54 | 84.56 | 83.94 | -0.89% | 18,335 |
| Nov 6, 2025 | 85.39 | 85.56 | 84.71 | 85.32 | 84.70 | 1.09% | 29,142 |
| Nov 5, 2025 | 84.80 | 84.80 | 83.59 | 84.40 | 83.78 | -0.74% | 48,255 |
| Nov 4, 2025 | 85.55 | 85.81 | 85.03 | 85.03 | 84.41 | -0.27% | 171,437 |
| Nov 3, 2025 | 85.30 | 85.56 | 85.13 | 85.26 | 84.64 | -0.06% | 30,371 |
| Oct 31, 2025 | 85.66 | 85.70 | 85.28 | 85.31 | 84.69 | 0.13% | 21,513 |
| Oct 30, 2025 | 85.35 | 86.13 | 85.03 | 85.20 | 84.58 | 0.20% | 131,011 |
| Oct 29, 2025 | 85.05 | 85.46 | 84.90 | 85.03 | 84.41 | 0.15% | 36,861 |
| Oct 28, 2025 | 85.89 | 85.89 | 84.90 | 84.90 | 84.28 | -0.93% | 31,918 |
| Oct 27, 2025 | 85.87 | 86.18 | 85.51 | 85.70 | 85.08 | 0.99% | 25,958 |
| Oct 24, 2025 | 84.30 | 85.16 | 84.30 | 84.86 | 84.24 | 0.78% | 17,021 |
| Oct 23, 2025 | 84.49 | 84.60 | 84.01 | 84.20 | 83.59 | -0.02% | 25,239 |
| Oct 22, 2025 | 84.50 | 84.50 | 83.85 | 84.22 | 83.61 | -1.00% | 13,988 |
| Oct 21, 2025 | 85.00 | 85.41 | 84.74 | 85.07 | 84.45 | 0.72% | 20,380 |
| Oct 20, 2025 | 84.00 | 84.56 | 83.74 | 84.46 | 83.84 | 0.78% | 23,604 |
| Oct 17, 2025 | 83.94 | 84.17 | 83.79 | 83.81 | 83.20 | -0.07% | 34,576 |
| Oct 16, 2025 | 82.56 | 84.20 | 82.56 | 83.87 | 83.26 | 1.26% | 33,276 |
| Oct 15, 2025 | 81.90 | 82.83 | 81.90 | 82.83 | 82.23 | 1.06% | 41,911 |
| Oct 14, 2025 | 81.80 | 83.08 | 81.80 | 81.96 | 81.36 | 0.60% | 24,390 |