iShares MSCI Emerging Markets ETF (AU) (IEM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 63.00 | 63.53 | 62.80 | 63.32 | 63.32 | 22,260 |
| 01 May 2024 | 63.33 | 63.48 | 63.01 | 63.01 | 63.01 | 23,499 |
| 30 Apr 2024 | 63.00 | 63.70 | 63.00 | 63.31 | 63.31 | 27,970 |
| 29 Apr 2024 | 62.51 | 63.28 | 62.51 | 62.94 | 62.94 | 23,622 |
| 26 Apr 2024 | 62.86 | 63.00 | 62.05 | 63.00 | 63.00 | 28,817 |
| 24 Apr 2024 | 62.38 | 63.00 | 62.02 | 62.73 | 62.73 | 50,087 |
| 23 Apr 2024 | 61.64 | 62.38 | 61.64 | 61.99 | 61.99 | 28,292 |
| 22 Apr 2024 | 61.97 | 62.04 | 61.52 | 61.79 | 61.79 | 39,596 |
| 19 Apr 2024 | 62.60 | 62.60 | 61.11 | 61.23 | 61.23 | 38,838 |
| 18 Apr 2024 | 61.81 | 62.57 | 61.71 | 62.43 | 62.43 | 14,321 |
| 17 Apr 2024 | 62.31 | 62.40 | 62.02 | 62.02 | 62.02 | 13,330 |
| 16 Apr 2024 | 62.51 | 62.72 | 62.01 | 62.57 | 62.57 | 27,570 |
| 15 Apr 2024 | 62.75 | 63.04 | 62.44 | 62.76 | 62.76 | 56,203 |
| 12 Apr 2024 | 63.53 | 63.82 | 63.19 | 63.25 | 63.25 | 17,251 |
| 11 Apr 2024 | 62.96 | 63.88 | 62.96 | 63.53 | 63.53 | 17,524 |
| 10 Apr 2024 | 62.99 | 63.49 | 62.51 | 62.51 | 62.51 | 21,737 |
| 09 Apr 2024 | 63.00 | 63.42 | 62.43 | 63.07 | 63.07 | 17,832 |
| 08 Apr 2024 | 62.89 | 63.08 | 62.43 | 62.79 | 62.79 | 23,547 |
| 05 Apr 2024 | 62.88 | 62.96 | 62.13 | 62.43 | 62.43 | 25,737 |
| 04 Apr 2024 | 63.10 | 63.30 | 62.52 | 62.76 | 62.76 | 29,178 |
| 03 Apr 2024 | 63.01 | 63.39 | 62.83 | 63.00 | 63.00 | 65,116 |
| 02 Apr 2024 | 63.06 | 63.80 | 63.06 | 63.43 | 63.43 | 18,859 |
| 28 Mar 2024 | 62.74 | 63.20 | 62.41 | 62.94 | 62.94 | 18,572 |
| 27 Mar 2024 | 62.65 | 62.91 | 62.41 | 62.74 | 62.74 | 23,679 |
| 26 Mar 2024 | 62.25 | 63.00 | 62.25 | 62.50 | 62.50 | 26,380 |
| 25 Mar 2024 | 62.35 | 63.20 | 62.09 | 62.09 | 62.09 | 15,425 |
| 22 Mar 2024 | 62.25 | 62.98 | 61.73 | 62.30 | 62.30 | 18,710 |
| 21 Mar 2024 | 62.01 | 62.66 | 62.01 | 62.04 | 62.04 | 16,542 |
| 20 Mar 2024 | 62.30 | 62.44 | 62.09 | 62.09 | 62.09 | 10,480 |
| 19 Mar 2024 | 62.10 | 62.60 | 61.85 | 62.19 | 62.19 | 14,895 |
| 18 Mar 2024 | 61.73 | 62.67 | 61.73 | 62.01 | 62.01 | 30,367 |
| 15 Mar 2024 | 62.60 | 62.80 | 61.70 | 61.73 | 61.73 | 23,862 |
| 14 Mar 2024 | 62.53 | 62.90 | 62.05 | 62.16 | 62.16 | 9,300 |
| 13 Mar 2024 | 62.51 | 63.00 | 62.50 | 62.60 | 62.60 | 12,882 |
| 12 Mar 2024 | 62.39 | 62.88 | 61.81 | 62.37 | 62.37 | 16,752 |
| 11 Mar 2024 | 61.43 | 62.17 | 61.20 | 61.84 | 61.84 | 13,975 |
| 08 Mar 2024 | 61.55 | 61.99 | 61.36 | 61.45 | 61.45 | 17,465 |
| 07 Mar 2024 | 62.10 | 62.20 | 61.41 | 61.44 | 61.44 | 17,337 |
| 06 Mar 2024 | 61.94 | 62.09 | 61.37 | 61.73 | 61.73 | 12,682 |
| 05 Mar 2024 | 62.00 | 62.21 | 61.72 | 61.95 | 61.95 | 12,208 |
| 04 Mar 2024 | 61.72 | 62.69 | 61.70 | 61.70 | 61.70 | 24,523 |
| 01 Mar 2024 | 61.45 | 62.43 | 61.25 | 61.33 | 61.33 | 13,180 |
| 29 Feb 2024 | 61.95 | 61.95 | 61.38 | 61.38 | 61.38 | 18,265 |
| 28 Feb 2024 | 61.99 | 62.17 | 61.80 | 61.96 | 61.96 | 18,303 |
| 27 Feb 2024 | 61.65 | 62.00 | 61.50 | 61.73 | 61.73 | 23,063 |
| 26 Feb 2024 | 62.00 | 62.20 | 61.31 | 61.31 | 61.31 | 13,292 |
| 23 Feb 2024 | 61.51 | 62.21 | 61.51 | 61.69 | 61.69 | 18,524 |
| 22 Feb 2024 | 61.84 | 61.85 | 61.25 | 61.30 | 61.30 | 16,912 |
| 21 Feb 2024 | 61.02 | 61.81 | 61.02 | 61.52 | 61.52 | 16,776 |
| 20 Feb 2024 | 61.01 | 61.47 | 61.00 | 61.00 | 61.00 | 8,609 |
| 19 Feb 2024 | 61.35 | 61.48 | 61.00 | 61.00 | 61.00 | 16,830 |
| 16 Feb 2024 | 61.23 | 61.45 | 61.00 | 61.01 | 61.01 | 10,677 |
| 15 Feb 2024 | 61.00 | 61.59 | 60.94 | 61.05 | 61.05 | 11,864 |
| 14 Feb 2024 | 61.68 | 61.68 | 60.23 | 60.58 | 60.58 | 78,745 |
| 13 Feb 2024 | 61.00 | 61.91 | 60.99 | 61.40 | 61.40 | 10,108 |
| 12 Feb 2024 | 60.69 | 61.31 | 60.58 | 60.77 | 60.77 | 14,464 |
| 09 Feb 2024 | 61.30 | 61.30 | 60.58 | 60.58 | 60.58 | 13,824 |
| 08 Feb 2024 | 61.35 | 62.18 | 60.61 | 62.18 | 62.18 | 14,683 |
| 07 Feb 2024 | 60.44 | 61.13 | 60.20 | 60.58 | 60.58 | 32,943 |
| 06 Feb 2024 | 59.00 | 60.30 | 59.00 | 60.05 | 60.05 | 14,170 |
| 05 Feb 2024 | 59.16 | 59.59 | 58.91 | 58.91 | 58.91 | 9,799 |
| 02 Feb 2024 | 59.06 | 59.28 | 58.87 | 59.12 | 59.12 | 11,431 |
| 01 Feb 2024 | 58.76 | 58.99 | 58.47 | 58.94 | 58.94 | 21,173 |
| 31 Jan 2024 | 58.80 | 58.80 | 58.35 | 58.43 | 58.43 | 14,382 |
| 30 Jan 2024 | 59.44 | 59.44 | 58.49 | 58.51 | 58.51 | 9,413 |
| 29 Jan 2024 | 59.50 | 59.52 | 58.83 | 59.16 | 59.16 | 13,679 |
| 25 Jan 2024 | 58.59 | 59.49 | 58.59 | 59.01 | 59.01 | 11,220 |
| 24 Jan 2024 | 58.01 | 58.48 | 58.01 | 58.07 | 58.07 | 10,948 |
| 23 Jan 2024 | 57.43 | 58.40 | 57.43 | 57.88 | 57.88 | 12,752 |
| 22 Jan 2024 | 58.15 | 58.35 | 57.57 | 57.65 | 57.65 | 12,981 |
| 19 Jan 2024 | 57.30 | 58.16 | 57.30 | 58.06 | 58.06 | 12,751 |
| 18 Jan 2024 | 57.52 | 57.87 | 57.29 | 57.30 | 57.30 | 33,996 |
| 17 Jan 2024 | 58.99 | 58.99 | 57.50 | 57.51 | 57.51 | 16,945 |
| 16 Jan 2024 | 58.30 | 59.46 | 58.30 | 58.60 | 58.60 | 14,467 |
| 15 Jan 2024 | 58.36 | 58.88 | 58.34 | 58.73 | 58.73 | 4,608 |
| 12 Jan 2024 | 58.47 | 58.90 | 58.26 | 58.34 | 58.34 | 9,652 |
| 11 Jan 2024 | 58.49 | 58.61 | 58.00 | 58.27 | 58.27 | 12,295 |
| 10 Jan 2024 | 58.47 | 58.49 | 57.98 | 58.03 | 58.03 | 11,075 |
| 09 Jan 2024 | 58.51 | 59.43 | 58.49 | 58.57 | 58.57 | 12,772 |
| 08 Jan 2024 | 59.18 | 59.18 | 58.46 | 58.54 | 58.54 | 7,455 |
| 05 Jan 2024 | 58.72 | 59.36 | 58.72 | 59.21 | 59.21 | 8,273 |
| 04 Jan 2024 | 58.91 | 59.07 | 58.43 | 58.60 | 58.60 | 6,647 |
| 03 Jan 2024 | 58.91 | 58.91 | 58.31 | 58.57 | 58.57 | 7,607 |
| 02 Jan 2024 | 59.45 | 59.99 | 58.52 | 58.52 | 58.52 | 18,175 |
| 02 Jan 2024 | 0.742355 Dividend | |||||
| 29 Dec 2023 | 59.65 | 59.97 | 59.44 | 59.44 | 58.70 | 9,183 |
| 28 Dec 2023 | 58.57 | 59.70 | 58.57 | 59.65 | 58.91 | 8,878 |
| 27 Dec 2023 | 58.72 | 59.40 | 58.51 | 58.51 | 57.78 | 16,243 |
| 22 Dec 2023 | 59.28 | 59.28 | 58.70 | 58.70 | 57.97 | 15,377 |
| 21 Dec 2023 | 59.39 | 59.39 | 58.28 | 58.90 | 58.16 | 15,525 |
| 20 Dec 2023 | 59.70 | 59.71 | 59.12 | 59.36 | 58.62 | 20,890 |
| 19 Dec 2023 | 59.10 | 59.40 | 59.02 | 59.13 | 58.39 | 16,325 |
| 18 Dec 2023 | 60.00 | 60.00 | 59.38 | 59.48 | 58.74 | 12,373 |
| 15 Dec 2023 | 59.89 | 60.24 | 59.50 | 59.65 | 58.91 | 18,131 |
| 14 Dec 2023 | 59.33 | 59.75 | 58.78 | 58.99 | 58.25 | 19,073 |
| 13 Dec 2023 | 59.12 | 59.70 | 59.11 | 59.33 | 58.59 | 12,380 |
| 12 Dec 2023 | 59.11 | 59.65 | 58.99 | 59.11 | 58.37 | 11,282 |
| 11 Dec 2023 | 59.09 | 59.35 | 58.63 | 58.72 | 57.99 | 13,283 |
| 08 Dec 2023 | 59.11 | 59.20 | 58.90 | 59.09 | 58.35 | 13,291 |
| 07 Dec 2023 | 59.50 | 59.50 | 58.86 | 59.11 | 58.37 | 18,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.