iShares MSCI EAFE ETF (AU) (IVE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 117.81 | 118.56 | 117.80 | 118.35 | 118.35 | 5,350 |
| 24 Apr 2024 | 119.68 | 119.97 | 119.29 | 119.67 | 119.67 | 7,272 |
| 23 Apr 2024 | 118.97 | 119.13 | 118.71 | 118.93 | 118.93 | 2,740 |
| 22 Apr 2024 | 118.41 | 118.77 | 118.13 | 118.77 | 118.77 | 5,786 |
| 19 Apr 2024 | 118.50 | 118.50 | 116.51 | 116.51 | 116.51 | 2,181 |
| 18 Apr 2024 | 118.12 | 118.62 | 117.94 | 118.62 | 118.62 | 2,369 |
| 17 Apr 2024 | 118.79 | 118.79 | 118.00 | 118.00 | 118.00 | 2,327 |
| 16 Apr 2024 | 119.35 | 119.35 | 118.42 | 118.59 | 118.59 | 3,692 |
| 15 Apr 2024 | 119.21 | 119.48 | 119.17 | 119.31 | 119.31 | 1,820 |
| 12 Apr 2024 | 119.57 | 119.81 | 119.52 | 119.70 | 119.70 | 4,603 |
| 11 Apr 2024 | 119.80 | 120.13 | 119.80 | 120.10 | 120.10 | 5,522 |
| 10 Apr 2024 | 119.45 | 119.72 | 119.28 | 119.62 | 119.62 | 2,999 |
| 09 Apr 2024 | 119.89 | 119.95 | 119.59 | 119.84 | 119.84 | 3,086 |
| 08 Apr 2024 | 119.87 | 119.95 | 119.45 | 119.55 | 119.55 | 5,886 |
| 05 Apr 2024 | 119.42 | 119.42 | 118.95 | 119.35 | 119.35 | 2,773 |
| 04 Apr 2024 | 120.62 | 120.91 | 120.32 | 120.44 | 120.44 | 41,361 |
| 03 Apr 2024 | 121.00 | 121.00 | 120.25 | 120.28 | 120.28 | 62,280 |
| 02 Apr 2024 | 121.79 | 122.72 | 121.21 | 121.43 | 121.43 | 4,521 |
| 28 Mar 2024 | 121.97 | 122.17 | 121.71 | 122.03 | 122.03 | 2,044 |
| 27 Mar 2024 | 121.41 | 122.06 | 121.41 | 121.71 | 121.71 | 1,414 |
| 26 Mar 2024 | 121.57 | 121.57 | 121.01 | 121.22 | 121.22 | 3,518 |
| 25 Mar 2024 | 121.77 | 121.89 | 121.35 | 121.57 | 121.57 | 2,464 |
| 22 Mar 2024 | 120.90 | 121.66 | 120.90 | 121.66 | 121.66 | 2,317 |
| 21 Mar 2024 | 120.96 | 121.08 | 120.53 | 120.90 | 120.90 | 3,074 |
| 20 Mar 2024 | 120.54 | 120.73 | 120.21 | 120.46 | 120.46 | 5,367 |
| 19 Mar 2024 | 119.77 | 120.23 | 119.65 | 120.11 | 120.11 | 1,741 |
| 18 Mar 2024 | 120.00 | 120.20 | 119.89 | 120.08 | 120.08 | 17,310 |
| 15 Mar 2024 | 119.31 | 119.85 | 118.52 | 119.57 | 119.57 | 4,515 |
| 14 Mar 2024 | 119.47 | 119.58 | 119.17 | 119.39 | 119.39 | 1,060 |
| 13 Mar 2024 | 119.73 | 119.93 | 119.28 | 119.30 | 119.30 | 3,289 |
| 12 Mar 2024 | 119.01 | 119.15 | 118.57 | 118.86 | 118.86 | 5,758 |
| 11 Mar 2024 | 118.96 | 119.04 | 118.65 | 118.67 | 118.67 | 10,361 |
| 08 Mar 2024 | 119.70 | 120.03 | 119.56 | 119.79 | 119.79 | 2,142 |
| 07 Mar 2024 | 119.24 | 119.42 | 118.77 | 118.77 | 118.77 | 1,327 |
| 06 Mar 2024 | 119.01 | 119.27 | 118.98 | 119.09 | 119.09 | 1,997 |
| 05 Mar 2024 | 119.08 | 119.25 | 118.86 | 119.25 | 119.25 | 3,827 |
| 04 Mar 2024 | 119.05 | 119.18 | 118.89 | 119.13 | 119.13 | 1,451 |
| 01 Mar 2024 | 118.44 | 118.95 | 118.26 | 118.95 | 118.95 | 2,198 |
| 29 Feb 2024 | 118.32 | 118.32 | 117.93 | 118.20 | 118.20 | 1,962 |
| 28 Feb 2024 | 117.98 | 118.35 | 117.89 | 118.35 | 118.35 | 2,727 |
| 27 Feb 2024 | 117.64 | 117.98 | 117.54 | 117.54 | 117.54 | 4,424 |
| 26 Feb 2024 | 117.26 | 117.55 | 117.25 | 117.30 | 117.30 | 5,070 |
| 23 Feb 2024 | 117.37 | 117.49 | 116.98 | 117.02 | 117.02 | 3,453 |
| 22 Feb 2024 | 116.31 | 116.88 | 116.31 | 116.62 | 116.62 | 4,424 |
| 21 Feb 2024 | 116.09 | 116.27 | 115.76 | 116.01 | 116.01 | 1,367 |
| 20 Feb 2024 | 116.32 | 116.52 | 116.03 | 116.03 | 116.03 | 3,840 |
| 19 Feb 2024 | 116.00 | 116.21 | 114.00 | 116.02 | 116.02 | 3,519 |
| 16 Feb 2024 | 115.91 | 116.42 | 115.91 | 116.36 | 116.36 | 2,209 |
| 15 Feb 2024 | 115.22 | 115.44 | 115.06 | 115.27 | 115.27 | 2,001 |
| 14 Feb 2024 | 114.91 | 114.91 | 114.44 | 114.68 | 114.68 | 5,604 |
| 13 Feb 2024 | 114.98 | 115.45 | 114.93 | 115.45 | 115.45 | 107,032 |
| 12 Feb 2024 | 115.00 | 115.23 | 114.90 | 115.23 | 115.23 | 3,513 |
| 09 Feb 2024 | 115.08 | 115.24 | 114.93 | 114.93 | 114.93 | 2,728 |
| 08 Feb 2024 | 114.95 | 115.05 | 114.73 | 115.00 | 115.00 | 2,498 |
| 07 Feb 2024 | 114.60 | 114.97 | 114.57 | 114.68 | 114.68 | 1,616 |
| 06 Feb 2024 | 114.75 | 115.07 | 114.30 | 114.47 | 114.47 | 2,763 |
| 05 Feb 2024 | 114.86 | 114.97 | 114.47 | 114.51 | 114.51 | 1,919 |
| 02 Feb 2024 | 115.07 | 115.08 | 114.69 | 114.69 | 114.69 | 2,373 |
| 01 Feb 2024 | 114.10 | 114.29 | 113.97 | 114.29 | 114.29 | 1,993 |
| 31 Jan 2024 | 113.29 | 114.29 | 113.29 | 114.29 | 114.29 | 3,532 |
| 30 Jan 2024 | 113.78 | 113.97 | 113.65 | 113.89 | 113.89 | 1,058 |
| 29 Jan 2024 | 113.45 | 113.67 | 113.44 | 113.61 | 113.61 | 39,808 |
| 25 Jan 2024 | 112.90 | 113.02 | 112.83 | 112.85 | 112.85 | 2,954 |
| 24 Jan 2024 | 112.23 | 112.44 | 111.95 | 112.44 | 112.44 | 2,440 |
| 23 Jan 2024 | 109.50 | 112.67 | 109.50 | 112.21 | 112.21 | 1,832 |
| 22 Jan 2024 | 111.50 | 112.07 | 111.50 | 112.05 | 112.05 | 3,399 |
| 19 Jan 2024 | 111.78 | 111.98 | 111.51 | 111.72 | 111.72 | 4,460 |
| 18 Jan 2024 | 111.25 | 111.39 | 111.00 | 111.03 | 111.03 | 3,914 |
| 17 Jan 2024 | 111.73 | 111.89 | 111.37 | 111.50 | 111.50 | 3,075 |
| 16 Jan 2024 | 112.19 | 112.21 | 111.65 | 111.65 | 111.65 | 4,015 |
| 15 Jan 2024 | 111.43 | 111.87 | 111.41 | 111.81 | 111.81 | 1,380 |
| 12 Jan 2024 | 111.47 | 111.61 | 111.32 | 111.43 | 111.43 | 1,788 |
| 11 Jan 2024 | 111.24 | 111.66 | 111.24 | 111.47 | 111.47 | 4,609 |
| 10 Jan 2024 | 110.63 | 110.95 | 110.44 | 110.59 | 110.59 | 3,605 |
| 09 Jan 2024 | 111.20 | 111.20 | 110.90 | 111.08 | 111.08 | 631 |
| 08 Jan 2024 | 110.35 | 110.35 | 110.02 | 110.23 | 110.23 | 9,069 |
| 05 Jan 2024 | 110.23 | 110.38 | 110.20 | 110.33 | 110.33 | 3,548 |
| 04 Jan 2024 | 109.74 | 109.74 | 109.25 | 109.30 | 109.30 | 4,270 |
| 03 Jan 2024 | 109.64 | 109.99 | 109.51 | 109.83 | 109.83 | 3,556 |
| 02 Jan 2024 | 109.70 | 110.36 | 109.44 | 110.12 | 110.12 | 7,281 |
| 02 Jan 2024 | 1.130364 Dividend | |||||
| 29 Dec 2023 | 111.40 | 111.40 | 110.86 | 110.91 | 109.78 | 857 |
| 28 Dec 2023 | 110.93 | 111.69 | 110.93 | 111.62 | 110.48 | 3,098 |
| 27 Dec 2023 | 110.72 | 111.08 | 110.52 | 110.62 | 109.49 | 8,790 |
| 22 Dec 2023 | 110.57 | 110.66 | 110.42 | 110.56 | 109.43 | 2,743 |
| 21 Dec 2023 | 110.18 | 110.40 | 110.12 | 110.31 | 109.19 | 4,253 |
| 20 Dec 2023 | 109.77 | 111.02 | 109.49 | 110.74 | 109.61 | 10,789 |
| 19 Dec 2023 | 110.68 | 110.90 | 110.49 | 110.50 | 109.37 | 16,881 |
| 18 Dec 2023 | 110.82 | 111.02 | 110.40 | 110.60 | 109.47 | 3,475 |
| 15 Dec 2023 | 111.40 | 111.84 | 111.40 | 111.74 | 110.60 | 4,275 |
| 14 Dec 2023 | 111.49 | 111.60 | 110.79 | 110.94 | 109.81 | 2,593 |
| 13 Dec 2023 | 111.54 | 111.54 | 111.23 | 111.36 | 110.23 | 6,452 |
| 12 Dec 2023 | 111.13 | 111.25 | 110.80 | 110.80 | 109.67 | 4,497 |
| 11 Dec 2023 | 110.81 | 111.17 | 110.67 | 111.06 | 109.93 | 1,494 |
| 08 Dec 2023 | 110.04 | 110.19 | 109.71 | 109.71 | 108.59 | 4,195 |
| 07 Dec 2023 | 110.35 | 110.55 | 110.20 | 110.48 | 109.35 | 4,266 |
| 06 Dec 2023 | 110.15 | 110.20 | 110.06 | 110.13 | 109.01 | 3,269 |
| 05 Dec 2023 | 109.13 | 110.31 | 109.05 | 109.23 | 108.12 | 3,074 |
| 04 Dec 2023 | 109.31 | 109.31 | 108.71 | 109.13 | 108.02 | 2,484 |
| 01 Dec 2023 | 109.18 | 109.61 | 109.17 | 109.59 | 108.47 | 1,549 |
| *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.