iShares MSCI EAFE ETF (ASX:IVE)
Australia
· Delayed Price · Currency is AUD 140.00
-0.50 (-0.36%)
Apr 29, 2026, 9:59 AM AEST
ASX:IVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.27 | 140.27 | 139.96 | 140.00 | - | -0.36% | 2,625 |
| Apr 27, 2026 | 140.87 | 140.89 | 140.23 | 140.50 | 140.50 | -0.30% | 2,406 |
| Apr 24, 2026 | 140.73 | 140.92 | 140.26 | 140.92 | 140.92 | 0.64% | 3,139 |
| Apr 23, 2026 | 141.20 | 141.20 | 139.55 | 140.02 | 140.02 | -1.07% | 7,227 |
| Apr 22, 2026 | 141.76 | 141.76 | 141.02 | 141.53 | 141.53 | -1.36% | 20,840 |
| Apr 21, 2026 | 142.43 | 143.48 | 142.43 | 143.48 | 143.48 | 0.66% | 2,672 |
| Apr 20, 2026 | 143.32 | 143.35 | 142.50 | 142.54 | 142.54 | 0.38% | 2,044 |
| Apr 17, 2026 | 142.62 | 142.62 | 142.00 | 142.00 | 142.00 | -0.43% | 2,640 |
| Apr 16, 2026 | 142.94 | 143.18 | 142.62 | 142.62 | 142.62 | -0.20% | 2,110 |
| Apr 15, 2026 | 143.10 | 144.19 | 142.91 | 142.91 | 142.91 | -0.08% | 5,923 |
| Apr 14, 2026 | 143.35 | 143.35 | 142.98 | 143.02 | 143.02 | 0.97% | 1,324 |
| Apr 13, 2026 | 142.27 | 142.76 | 141.49 | 141.64 | 141.64 | -0.40% | 1,953 |
| Apr 10, 2026 | 141.83 | 142.60 | 141.83 | 142.21 | 142.21 | -0.20% | 843 |
| Apr 9, 2026 | 143.09 | 143.09 | 142.26 | 142.49 | 142.49 | -0.33% | 2,900 |
| Apr 8, 2026 | 142.00 | 143.66 | 141.00 | 142.96 | 142.96 | 2.25% | 6,456 |
| Apr 7, 2026 | 138.98 | 142.65 | 138.98 | 139.82 | 139.82 | 0.88% | 2,588 |
| Apr 2, 2026 | 143.15 | 143.15 | 138.60 | 138.60 | 138.60 | -0.69% | 1,542 |
| Apr 1, 2026 | 139.19 | 139.66 | 138.48 | 139.56 | 139.56 | 2.27% | 2,032 |
| Mar 31, 2026 | 135.84 | 137.33 | 135.36 | 136.46 | 136.46 | 0.78% | 4,992 |
| Mar 30, 2026 | 134.74 | 135.56 | 133.97 | 135.41 | 135.41 | -1.59% | 10,578 |
| Mar 27, 2026 | 136.91 | 137.60 | 136.76 | 137.60 | 137.60 | 0.51% | 9,177 |
| Mar 26, 2026 | 139.44 | 139.44 | 136.90 | 136.90 | 136.90 | -0.12% | 2,844 |
| Mar 25, 2026 | 135.73 | 137.31 | 135.73 | 137.07 | 137.07 | 2.54% | 1,628 |
| Mar 24, 2026 | 135.49 | 135.63 | 133.66 | 133.68 | 133.68 | 1.29% | 6,610 |
| Mar 23, 2026 | 132.50 | 132.50 | 131.22 | 131.98 | 131.98 | -2.05% | 7,559 |
| Mar 20, 2026 | 135.00 | 135.33 | 134.74 | 134.74 | 134.74 | -0.56% | 2,743 |
| Mar 19, 2026 | 136.00 | 145.52 | 135.21 | 135.50 | 135.50 | -1.65% | 3,936 |
| Mar 18, 2026 | 136.69 | 137.92 | 136.69 | 137.78 | 137.78 | 1.03% | 3,636 |
| Mar 17, 2026 | 136.61 | 137.26 | 136.37 | 136.38 | 136.38 | -0.13% | 3,611 |
| Mar 16, 2026 | 136.90 | 137.08 | 136.07 | 136.56 | 136.56 | 0.03% | 2,721 |
| Mar 13, 2026 | 135.25 | 136.95 | 135.25 | 136.52 | 136.52 | 0.94% | 2,363 |
| Mar 12, 2026 | 136.24 | 136.28 | 134.93 | 135.25 | 135.25 | -1.67% | 6,750 |
| Mar 11, 2026 | 138.09 | 138.47 | 137.55 | 137.55 | 137.55 | -0.14% | 7,232 |
| Mar 10, 2026 | 138.01 | 138.78 | 137.46 | 137.74 | 137.74 | 2.45% | 9,693 |
| Mar 9, 2026 | 141.00 | 141.00 | 134.21 | 134.45 | 134.45 | -4.31% | 15,086 |
| 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 |