iShares MSCI EAFE ETF (ASX:IVE)
Australia
· Delayed Price · Currency is AUD 140.51
-0.47 (-0.33%)
At close: Mar 6, 2026
ASX:IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140.98 | 140.98 | 139.45 | 140.51 | 140.51 | -0.33% | 57,062 |
| Mar 5, 2026 | 140.00 | 142.18 | 140.00 | 140.98 | 140.98 | 0.69% | 282,476 |
| Mar 4, 2026 | 141.81 | 141.81 | 139.23 | 140.01 | 140.01 | -1.71% | 2,996 |
| Mar 3, 2026 | 144.27 | 144.27 | 142.45 | 142.45 | 142.45 | -2.34% | 7,262 |
| Mar 2, 2026 | 147.00 | 147.00 | 144.01 | 145.86 | 145.86 | -0.71% | 3,736 |
| Feb 27, 2026 | 148.00 | 148.00 | 146.40 | 146.90 | 146.90 | 0.18% | 4,992 |
| Feb 26, 2026 | 146.29 | 147.14 | 146.29 | 146.63 | 146.63 | 0.36% | 3,324 |
| Feb 25, 2026 | 146.69 | 146.88 | 145.61 | 146.11 | 146.11 | -0.12% | 2,807 |
| Feb 24, 2026 | 147.00 | 147.00 | 145.96 | 146.28 | 146.28 | 0.04% | 4,073 |
| Feb 23, 2026 | 146.31 | 146.51 | 145.95 | 146.22 | 146.22 | 0.01% | 25,349 |
| Feb 20, 2026 | 146.46 | 146.46 | 145.65 | 146.20 | 146.20 | -0.18% | 4,651 |
| Feb 19, 2026 | 146.76 | 146.96 | 146.33 | 146.46 | 146.46 | 0.45% | 4,592 |
| Feb 18, 2026 | 145.40 | 145.87 | 145.40 | 145.80 | 145.80 | 1.08% | 2,418 |
| Feb 17, 2026 | 144.98 | 145.35 | 144.23 | 144.24 | 144.24 | -0.54% | 10,442 |
| Feb 16, 2026 | 145.66 | 145.99 | 144.57 | 145.03 | 145.03 | -0.36% | 4,200 |
| Feb 13, 2026 | 147.80 | 147.80 | 144.99 | 145.55 | 145.55 | -0.40% | 5,528 |
| Feb 12, 2026 | 146.50 | 146.50 | 145.51 | 146.14 | 146.14 | 0.27% | 4,852 |
| Feb 11, 2026 | 146.00 | 146.26 | 145.53 | 145.75 | 145.75 | 0.29% | 2,309 |
| Feb 10, 2026 | 144.20 | 145.61 | 144.20 | 145.33 | 145.33 | 0.39% | 1,545 |
| Feb 9, 2026 | 145.94 | 145.94 | 144.60 | 144.77 | 144.77 | 0.83% | 2,207 |
| Feb 6, 2026 | 143.94 | 143.94 | 142.81 | 143.58 | 143.58 | -0.06% | 2,387 |
| Feb 5, 2026 | 143.11 | 144.46 | 143.11 | 143.67 | 143.67 | 0.39% | 4,053 |
| Feb 4, 2026 | 145.00 | 145.00 | 142.82 | 143.11 | 143.11 | -0.31% | 3,172 |
| Feb 3, 2026 | 144.70 | 144.94 | 143.55 | 143.55 | 143.55 | 0.60% | 5,664 |
| Feb 2, 2026 | 143.07 | 143.91 | 142.38 | 142.70 | 142.70 | -0.15% | 4,077 |
| Jan 30, 2026 | 143.27 | 143.27 | 142.45 | 142.92 | 142.92 | 0.58% | 4,854 |
| Jan 29, 2026 | 144.00 | 144.00 | 141.91 | 142.09 | 142.09 | -1.64% | 10,659 |
| Jan 28, 2026 | 144.00 | 144.61 | 143.81 | 144.46 | 144.46 | 0.08% | 13,037 |
| Jan 27, 2026 | 143.94 | 144.34 | 143.71 | 144.34 | 144.34 | 0.45% | 5,695 |
| Jan 23, 2026 | 144.36 | 144.36 | 143.70 | 143.70 | 143.70 | -0.46% | 5,147 |
| Jan 22, 2026 | 145.53 | 145.53 | 144.20 | 144.36 | 144.36 | 0.02% | 1,614 |
| Jan 21, 2026 | 145.00 | 145.00 | 144.01 | 144.33 | 144.33 | -0.46% | 3,265 |
| Jan 20, 2026 | 146.09 | 146.09 | 145.00 | 145.00 | 145.00 | -0.96% | 5,443 |
| Jan 19, 2026 | 147.99 | 147.99 | 146.10 | 146.40 | 146.40 | -0.46% | 8,460 |
| Jan 16, 2026 | 147.16 | 147.99 | 146.50 | 147.08 | 147.08 | -0.44% | 2,279 |
| Jan 15, 2026 | 146.54 | 147.73 | 146.54 | 147.73 | 147.73 | 1.01% | 1,607 |
| Jan 14, 2026 | 145.75 | 146.75 | 145.75 | 146.25 | 146.25 | 0.34% | 1,719 |
| Jan 13, 2026 | 147.00 | 147.00 | 145.75 | 145.75 | 145.75 | -0.27% | 3,912 |
| Jan 12, 2026 | 147.00 | 147.00 | 145.91 | 146.15 | 146.15 | 1.11% | 2,458 |
| Jan 9, 2026 | 144.84 | 144.84 | 144.28 | 144.54 | 144.54 | 0.37% | 1,612 |
| Jan 8, 2026 | 144.33 | 144.37 | 143.95 | 144.00 | 144.00 | 0.01% | 3,871 |
| Jan 7, 2026 | 144.82 | 144.82 | 143.88 | 143.98 | 143.98 | -0.57% | 2,061 |
| Jan 6, 2026 | 144.27 | 144.90 | 144.16 | 144.81 | 144.81 | 0.65% | 4,207 |
| Jan 5, 2026 | 144.34 | 144.34 | 143.21 | 143.87 | 143.87 | 1.00% | 3,198 |
| Jan 2, 2026 | 144.87 | 144.87 | 142.43 | 142.44 | 142.44 | 0.06% | 4,748 |
| Dec 31, 2025 | 142.28 | 142.67 | 142.25 | 142.35 | 142.35 | 0.38% | 267 |
| Dec 30, 2025 | 142.57 | 142.58 | 141.81 | 141.81 | 141.81 | -0.17% | 3,930 |
| Dec 29, 2025 | 144.51 | 144.51 | 141.85 | 142.05 | 142.05 | -1.68% | 1,129 |
| Dec 24, 2025 | 144.23 | 144.76 | 144.21 | 144.48 | 142.29 | -0.35% | 1,658 |
| Dec 23, 2025 | 144.96 | 145.14 | 144.45 | 144.99 | 142.80 | 0.02% | 2,791 |
| Dec 22, 2025 | 145.28 | 145.42 | 144.60 | 144.96 | 142.77 | 0.43% | 2,386 |
| Dec 19, 2025 | 144.38 | 144.56 | 143.97 | 144.34 | 142.16 | 0.38% | 7,612 |
| Dec 18, 2025 | 145.31 | 145.31 | 143.31 | 143.79 | 141.61 | -0.06% | 3,562 |
| Dec 17, 2025 | 143.47 | 144.00 | 143.07 | 143.87 | 141.69 | -0.06% | 3,020 |
| Dec 16, 2025 | 144.63 | 144.88 | 143.49 | 143.95 | 141.77 | -0.37% | 10,385 |
| Dec 15, 2025 | 144.37 | 144.49 | 143.58 | 144.49 | 142.30 | 0.10% | 5,670 |
| Dec 12, 2025 | 143.70 | 144.35 | 143.70 | 144.35 | 142.17 | 1.26% | 4,222 |
| Dec 11, 2025 | 142.49 | 143.16 | 142.33 | 142.56 | 140.40 | 0.15% | 3,208 |
| Dec 10, 2025 | 142.51 | 142.51 | 142.05 | 142.34 | 140.19 | -0.12% | 1,467 |
| Dec 9, 2025 | 143.01 | 143.28 | 142.51 | 142.51 | 140.35 | -0.34% | 4,633 |
| Dec 8, 2025 | 143.50 | 143.50 | 142.53 | 143.00 | 140.84 | -0.09% | 4,954 |
| Dec 5, 2025 | 143.40 | 143.54 | 143.11 | 143.13 | 140.96 | -0.29% | 1,825 |
| Dec 4, 2025 | 145.00 | 145.00 | 143.13 | 143.55 | 141.38 | 0.34% | 3,380 |
| Dec 3, 2025 | 143.29 | 143.43 | 142.77 | 143.07 | 140.90 | -0.14% | 5,731 |
| Dec 2, 2025 | 142.78 | 143.50 | 142.78 | 143.27 | 141.10 | 0.01% | 1,700 |
| Dec 1, 2025 | 144.00 | 144.00 | 142.95 | 143.26 | 141.09 | -0.42% | 3,589 |
| Nov 28, 2025 | 143.68 | 143.99 | 143.29 | 143.86 | 141.68 | 0.13% | 5,138 |
| Nov 27, 2025 | 145.01 | 145.01 | 143.52 | 143.68 | 141.51 | 0.30% | 4,880 |
| Nov 26, 2025 | 142.00 | 144.18 | 142.00 | 143.25 | 141.08 | 1.38% | 4,244 |
| Nov 25, 2025 | 142.22 | 142.22 | 141.26 | 141.30 | 139.16 | -0.65% | 3,375 |
| Nov 24, 2025 | 140.75 | 142.60 | 140.74 | 142.22 | 140.07 | 1.05% | 1,792 |
| Nov 21, 2025 | 141.00 | 141.00 | 140.18 | 140.74 | 138.61 | -0.65% | 3,530 |
| Nov 20, 2025 | 142.36 | 142.49 | 141.57 | 141.66 | 139.52 | 0.32% | 5,552 |
| Nov 19, 2025 | 140.98 | 141.62 | 140.78 | 141.21 | 139.07 | -0.69% | 6,646 |
| Nov 18, 2025 | 143.55 | 143.56 | 142.19 | 142.19 | 140.04 | -1.35% | 5,288 |
| Nov 17, 2025 | 146.00 | 146.00 | 144.00 | 144.13 | 141.95 | -0.78% | 2,061 |
| Nov 14, 2025 | 144.91 | 145.32 | 144.66 | 145.26 | 143.06 | -0.27% | 5,406 |
| Nov 13, 2025 | 146.18 | 146.18 | 145.31 | 145.65 | 143.45 | 0.20% | 3,514 |
| Nov 12, 2025 | 145.75 | 145.88 | 145.25 | 145.36 | 143.16 | 0.80% | 4,720 |
| Nov 11, 2025 | 143.76 | 144.43 | 143.76 | 144.21 | 142.03 | 0.62% | 5,773 |
| Nov 10, 2025 | 144.83 | 144.83 | 143.18 | 143.32 | 141.15 | -0.04% | 7,636 |
| Nov 7, 2025 | 143.50 | 144.01 | 143.27 | 143.38 | 141.21 | -0.06% | 12,840 |
| Nov 6, 2025 | 142.87 | 143.57 | 142.87 | 143.46 | 141.29 | 1.05% | 11,156 |
| Nov 5, 2025 | 143.02 | 143.02 | 141.58 | 141.97 | 139.82 | -0.60% | 8,053 |
| Nov 4, 2025 | 143.51 | 143.51 | 142.49 | 142.82 | 140.66 | 0.06% | 10,198 |
| Nov 3, 2025 | 144.68 | 144.68 | 142.70 | 142.73 | 140.57 | -0.44% | 2,610 |
| Oct 31, 2025 | 143.83 | 143.83 | 143.19 | 143.36 | 141.19 | 0.20% | 3,518 |
| Oct 30, 2025 | 143.33 | 143.49 | 142.84 | 143.08 | 140.91 | 0.10% | 3,149 |
| Oct 29, 2025 | 144.25 | 144.25 | 142.93 | 142.93 | 140.77 | -1.05% | 7,649 |
| Oct 28, 2025 | 144.56 | 144.80 | 144.44 | 144.44 | 142.25 | -0.08% | 4,554 |
| Oct 27, 2025 | 145.00 | 145.16 | 144.56 | 144.56 | 142.37 | 0.18% | 3,143 |
| Oct 24, 2025 | 144.26 | 144.61 | 144.05 | 144.30 | 142.12 | 0.26% | 2,280 |
| Oct 23, 2025 | 144.33 | 144.43 | 143.56 | 143.93 | 141.75 | -0.39% | 7,052 |
| Oct 22, 2025 | 144.77 | 144.77 | 144.23 | 144.50 | 142.31 | -0.34% | 3,287 |
| Oct 21, 2025 | 144.47 | 145.15 | 144.47 | 144.99 | 142.80 | 0.42% | 5,266 |
| Oct 20, 2025 | 144.40 | 144.40 | 143.53 | 144.38 | 142.20 | 0.33% | 4,052 |
| Oct 17, 2025 | 143.94 | 144.19 | 143.82 | 143.90 | 141.72 | 0.42% | 3,048 |
| Oct 16, 2025 | 143.38 | 143.79 | 142.74 | 143.30 | 141.13 | 0.46% | 3,218 |
| Oct 15, 2025 | 142.19 | 143.69 | 142.19 | 142.64 | 140.48 | 0.67% | 3,648 |
| Oct 14, 2025 | 141.41 | 141.75 | 141.15 | 141.69 | 139.55 | 0.41% | 5,524 |