iShares MSCI EAFE ETF (ASX:IVE)
Australia
· Delayed Price · Currency is AUD 143.13
-0.42 (-0.29%)
At close: Dec 5, 2025
ASX:IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.40 | 143.54 | 143.11 | 143.13 | 143.13 | -0.29% | 1,825 |
| Dec 4, 2025 | 145.00 | 145.00 | 143.13 | 143.55 | 143.55 | 0.34% | 3,380 |
| Dec 3, 2025 | 143.29 | 143.43 | 142.77 | 143.07 | 143.07 | -0.14% | 5,731 |
| Dec 2, 2025 | 142.78 | 143.50 | 142.78 | 143.27 | 143.27 | 0.01% | 1,700 |
| Dec 1, 2025 | 144.00 | 144.00 | 142.95 | 143.26 | 143.26 | -0.42% | 3,589 |
| Nov 28, 2025 | 143.68 | 143.99 | 143.29 | 143.86 | 143.86 | 0.13% | 5,138 |
| Nov 27, 2025 | 145.01 | 145.01 | 143.52 | 143.68 | 143.68 | 0.30% | 4,880 |
| Nov 26, 2025 | 142.00 | 144.18 | 142.00 | 143.25 | 143.25 | 1.38% | 4,244 |
| Nov 25, 2025 | 142.22 | 142.22 | 141.26 | 141.30 | 141.30 | -0.65% | 3,375 |
| Nov 24, 2025 | 140.75 | 142.60 | 140.74 | 142.22 | 142.22 | 1.05% | 1,792 |
| Nov 21, 2025 | 141.00 | 141.00 | 140.18 | 140.74 | 140.74 | -0.65% | 3,530 |
| Nov 20, 2025 | 142.36 | 142.49 | 141.57 | 141.66 | 141.66 | 0.32% | 5,552 |
| Nov 19, 2025 | 140.98 | 141.62 | 140.78 | 141.21 | 141.21 | -0.69% | 6,646 |
| Nov 18, 2025 | 143.55 | 143.56 | 142.19 | 142.19 | 142.19 | -1.35% | 5,288 |
| Nov 17, 2025 | 146.00 | 146.00 | 144.00 | 144.13 | 144.13 | -0.78% | 2,061 |
| Nov 14, 2025 | 144.91 | 145.32 | 144.66 | 145.26 | 145.26 | -0.27% | 5,406 |
| Nov 13, 2025 | 146.18 | 146.18 | 145.31 | 145.65 | 145.65 | 0.20% | 3,514 |
| Nov 12, 2025 | 145.75 | 145.88 | 145.25 | 145.36 | 145.36 | 0.80% | 4,720 |
| Nov 11, 2025 | 143.76 | 144.43 | 143.76 | 144.21 | 144.21 | 0.62% | 5,773 |
| Nov 10, 2025 | 144.83 | 144.83 | 143.18 | 143.32 | 143.32 | -0.04% | 7,636 |
| Nov 7, 2025 | 143.50 | 144.01 | 143.27 | 143.38 | 143.38 | -0.06% | 12,840 |
| Nov 6, 2025 | 142.87 | 143.57 | 142.87 | 143.46 | 143.46 | 1.05% | 11,156 |
| Nov 5, 2025 | 143.02 | 143.02 | 141.58 | 141.97 | 141.97 | -0.60% | 8,053 |
| Nov 4, 2025 | 143.51 | 143.51 | 142.49 | 142.82 | 142.82 | 0.06% | 10,198 |
| Nov 3, 2025 | 144.68 | 144.68 | 142.70 | 142.73 | 142.73 | -0.44% | 2,610 |
| Oct 31, 2025 | 143.83 | 143.83 | 143.19 | 143.36 | 143.36 | 0.20% | 3,518 |
| Oct 30, 2025 | 143.33 | 143.49 | 142.84 | 143.08 | 143.08 | 0.10% | 3,149 |
| Oct 29, 2025 | 144.25 | 144.25 | 142.93 | 142.93 | 142.93 | -1.05% | 7,649 |
| Oct 28, 2025 | 144.56 | 144.80 | 144.44 | 144.44 | 144.44 | -0.08% | 4,554 |
| Oct 27, 2025 | 145.00 | 145.16 | 144.56 | 144.56 | 144.56 | 0.18% | 3,143 |
| Oct 24, 2025 | 144.26 | 144.61 | 144.05 | 144.30 | 144.30 | 0.26% | 2,280 |
| Oct 23, 2025 | 144.33 | 144.43 | 143.56 | 143.93 | 143.93 | -0.39% | 7,052 |
| Oct 22, 2025 | 144.77 | 144.77 | 144.23 | 144.50 | 144.50 | -0.34% | 3,287 |
| Oct 21, 2025 | 144.47 | 145.15 | 144.47 | 144.99 | 144.99 | 0.42% | 5,266 |
| Oct 20, 2025 | 144.40 | 144.40 | 143.53 | 144.38 | 144.38 | 0.33% | 4,052 |
| Oct 17, 2025 | 143.94 | 144.19 | 143.82 | 143.90 | 143.90 | 0.42% | 3,048 |
| Oct 16, 2025 | 143.38 | 143.79 | 142.74 | 143.30 | 143.30 | 0.46% | 3,218 |
| Oct 15, 2025 | 142.19 | 143.69 | 142.19 | 142.64 | 142.64 | 0.67% | 3,648 |
| Oct 14, 2025 | 141.41 | 141.75 | 141.15 | 141.69 | 141.69 | 0.41% | 5,524 |
| Oct 13, 2025 | 141.59 | 141.87 | 140.82 | 141.11 | 141.11 | -0.34% | 8,082 |
| Oct 10, 2025 | 142.08 | 142.49 | 141.31 | 141.59 | 141.59 | -0.22% | 4,108 |
| Oct 9, 2025 | 142.49 | 142.65 | 141.87 | 141.90 | 141.90 | -0.14% | 5,306 |
| Oct 8, 2025 | 142.23 | 142.44 | 141.94 | 142.10 | 142.10 | -0.08% | 4,761 |
| Oct 7, 2025 | 142.94 | 142.94 | 142.21 | 142.22 | 142.22 | -0.29% | 2,151 |
| Oct 6, 2025 | 143.30 | 143.32 | 142.40 | 142.64 | 142.64 | 0.29% | 2,935 |
| Oct 3, 2025 | 141.85 | 142.31 | 141.85 | 142.23 | 142.23 | 0.74% | 2,703 |
| Oct 2, 2025 | 141.11 | 141.32 | 140.69 | 141.19 | 141.19 | 0.83% | 2,790 |
| Oct 1, 2025 | 139.83 | 140.03 | 139.29 | 140.03 | 140.03 | 0.32% | 2,607 |
| Sep 30, 2025 | 140.00 | 140.00 | 139.39 | 139.58 | 139.58 | -0.29% | 4,954 |
| Sep 29, 2025 | 139.57 | 140.22 | 139.57 | 139.98 | 139.98 | 0.61% | 4,123 |
| Sep 26, 2025 | 139.27 | 139.55 | 139.12 | 139.13 | 139.13 | 0.09% | 3,373 |
| Sep 25, 2025 | 139.05 | 139.44 | 139.01 | 139.01 | 139.01 | 0.06% | 6,093 |
| Sep 24, 2025 | 139.46 | 139.73 | 138.91 | 138.93 | 138.93 | -1.00% | 6,325 |
| Sep 23, 2025 | 139.47 | 140.43 | 139.47 | 140.34 | 140.34 | 0.84% | 6,829 |
| Sep 22, 2025 | 139.61 | 139.92 | 139.17 | 139.17 | 139.17 | -0.32% | 5,706 |
| Sep 19, 2025 | 139.33 | 139.98 | 139.33 | 139.61 | 139.61 | 0.50% | 20,402 |
| Sep 18, 2025 | 138.51 | 139.00 | 138.29 | 138.91 | 138.91 | 0.20% | 5,570 |
| Sep 17, 2025 | 138.74 | 138.74 | 138.22 | 138.63 | 138.63 | -0.48% | 5,015 |
| Sep 16, 2025 | 139.00 | 139.38 | 138.48 | 139.30 | 139.30 | 0.60% | 12,405 |
| Sep 15, 2025 | 138.70 | 141.46 | 138.21 | 138.47 | 138.47 | -0.17% | 4,414 |
| Sep 12, 2025 | 138.50 | 138.76 | 138.13 | 138.70 | 138.70 | 0.27% | 2,888 |
| Sep 11, 2025 | 138.64 | 138.64 | 138.23 | 138.33 | 138.33 | -0.39% | 3,150 |
| Sep 10, 2025 | 138.39 | 139.08 | 138.39 | 138.87 | 138.87 | 0.17% | 2,734 |
| Sep 9, 2025 | 139.10 | 139.28 | 138.47 | 138.64 | 138.64 | -0.06% | 2,921 |
| Sep 8, 2025 | 138.63 | 139.20 | 138.62 | 138.72 | 138.72 | 0.06% | 3,182 |
| Sep 5, 2025 | 138.66 | 139.01 | 138.53 | 138.63 | 138.63 | 0.64% | 2,498 |
| Sep 4, 2025 | 136.88 | 137.91 | 136.88 | 137.75 | 137.75 | 0.73% | 3,243 |
| Sep 3, 2025 | 137.88 | 137.88 | 136.60 | 136.75 | 136.75 | -1.21% | 3,045 |
| Sep 2, 2025 | 138.50 | 138.85 | 138.30 | 138.42 | 138.42 | -0.10% | 3,013 |
| Sep 1, 2025 | 138.90 | 138.91 | 138.22 | 138.56 | 138.56 | -0.42% | 4,526 |
| Aug 29, 2025 | 139.43 | 139.46 | 138.74 | 139.15 | 139.15 | -0.24% | 4,286 |
| Aug 28, 2025 | 139.03 | 139.70 | 139.00 | 139.48 | 139.48 | -0.05% | 1,924 |
| Aug 27, 2025 | 140.21 | 140.21 | 139.43 | 139.55 | 139.55 | -0.32% | 5,083 |
| Aug 26, 2025 | 140.88 | 140.88 | 140.00 | 140.00 | 140.00 | -0.99% | 5,692 |
| Aug 25, 2025 | 141.90 | 142.18 | 141.40 | 141.40 | 141.40 | -0.08% | 4,582 |
| Aug 22, 2025 | 142.08 | 142.08 | 141.33 | 141.52 | 141.52 | -0.38% | 5,503 |
| Aug 21, 2025 | 142.13 | 142.43 | 141.73 | 142.06 | 142.06 | 0.63% | 4,006 |
| Aug 20, 2025 | 140.79 | 141.22 | 140.79 | 141.17 | 141.17 | 0.58% | 3,710 |
| Aug 19, 2025 | 140.50 | 140.50 | 140.01 | 140.35 | 140.35 | -0.04% | 6,954 |
| Aug 18, 2025 | 140.67 | 140.67 | 140.22 | 140.40 | 140.40 | 0.26% | 3,103 |
| Aug 15, 2025 | 139.92 | 140.49 | 139.64 | 140.04 | 140.04 | 1.45% | 2,084 |
| Aug 14, 2025 | 138.64 | 138.64 | 138.03 | 138.04 | 138.04 | 0.10% | 3,526 |
| Aug 13, 2025 | 138.06 | 138.29 | 137.90 | 137.90 | 137.90 | 0.35% | 14,625 |
| Aug 12, 2025 | 137.26 | 137.55 | 136.71 | 137.42 | 137.42 | 0.06% | 2,678 |
| 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 |