ASX - Delayed Quote
AUD
iShares MSCI Emerging Markets ETF (AU) (IEM.AX)
86.70
-0.87
(-0.99%)
At close: 4:10:29 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
84.78
87.00
83.80
86.70
86.70
59,612
Nov 5, 2026
88.63
89.42
87.30
87.57
87.57
51,502
Nov 4, 2026
88.15
89.25
86.68
87.50
87.50
24,271
Nov 3, 2026
89.23
89.23
88.07
88.17
88.17
17,576
Nov 2, 2026
88.47
89.46
87.41
89.23
89.23
32,676
Oct 30, 2026
90.04
90.08
87.75
88.53
88.53
29,980
Oct 29, 2026
90.58
90.71
89.14
89.62
89.62
57,205
Oct 28, 2026
89.56
90.53
89.55
90.18
90.18
49,745
Oct 27, 2026
88.35
89.54
88.35
89.14
89.14
63,759
Oct 26, 2026
89.02
89.22
87.65
88.22
88.22
37,982
Oct 23, 2026
89.04
89.04
88.02
88.80
88.80
32,958
Oct 22, 2026
91.60
91.92
89.50
89.66
89.66
43,239
Oct 21, 2026
91.50
92.08
91.12
91.12
91.12
39,319
Oct 20, 2026
92.00
92.12
90.78
90.88
90.88
32,571
Oct 19, 2026
91.67
92.29
91.01
91.95
91.95
19,404
Oct 16, 2026
94.13
94.13
92.57
92.94
92.94
27,005
Oct 15, 2026
93.30
93.30
91.50
91.96
91.96
53,661
Oct 14, 2026
96.70
96.70
94.36
94.63
94.63
20,057
Oct 13, 2026
96.22
96.22
93.88
94.45
94.45
30,338
Oct 12, 2026
97.15
97.15
96.26
96.59
96.59
18,725
Oct 9, 2026
96.55
96.55
95.67
95.98
95.98
32,084
Oct 8, 2026
97.90
97.99
97.06
97.27
97.27
11,162
Oct 7, 2026
99.25
99.29
98.03
98.09
98.09
32,840
Oct 6, 2026
99.91
99.91
98.79
98.99
98.99
21,580
Oct 5, 2026
98.49
99.24
97.80
98.73
98.73
97,234
Oct 2, 2026
97.64
97.77
97.16
97.23
97.23
79,117
Oct 1, 2026
97.14
98.06
96.85
97.99
97.99
31,137
Sep 30, 2026
97.53
97.80
96.75
97.21
97.21
44,076
Sep 29, 2026
96.62
97.08
95.50
96.39
96.39
30,175
Sep 28, 2026
97.99
97.99
96.70
96.77
96.77
25,162
Sep 25, 2026
97.18
97.34
96.70
97.32
97.32
26,934
Sep 24, 2026
97.39
97.46
96.81
96.81
96.81
8,999
Sep 23, 2026
97.50
98.20
97.23
97.46
97.46
26,309
Sep 22, 2026
96.93
97.93
96.76
97.23
97.23
28,885
Sep 21, 2026
94.88
96.15
94.88
95.78
95.78
18,368
Sep 18, 2026
94.77
95.51
94.50
94.85
94.85
33,642
Sep 17, 2026
94.03
94.58
93.64
93.72
93.72
60,866
Sep 16, 2026
93.60
93.94
92.97
93.57
93.57
17,548
Sep 15, 2026
93.67
94.31
93.27
93.37
93.37
47,240
Sep 14, 2026
94.37
94.43
93.70
94.14
94.14
45,208
Sep 11, 2026
94.79
95.29
94.40
94.76
94.76
15,373
Sep 10, 2026
96.12
96.12
95.19
95.54
95.54
26,044
Sep 9, 2026
96.48
96.86
95.81
95.81
95.81
16,472
Sep 8, 2026
96.40
97.16
95.97
95.97
95.97
39,692
Sep 7, 2026
95.15
96.39
95.15
96.31
96.31
24,303
Sep 4, 2026
94.80
95.22
94.33
94.85
94.85
28,535
Sep 3, 2026
94.82
94.82
93.50
94.30
94.30
15,879
Sep 2, 2026
94.54
94.66
93.54
93.88
93.88
47,875
Sep 1, 2026
94.68
95.60
94.17
95.60
95.60
21,426
Aug 31, 2026
94.16
94.65
93.46
94.13
94.13
30,245
Aug 28, 2026
94.99
94.99
94.37
94.61
94.61
15,979
Aug 27, 2026
94.85
95.42
94.50
94.50
94.50
34,141
Aug 26, 2026
94.16
95.19
93.86
94.88
94.88
25,683
Aug 25, 2026
93.20
93.87
92.49
93.53
93.53
42,005
Aug 24, 2026
94.47
94.75
93.16
93.16
93.16
18,741
Aug 21, 2026
94.44
95.40
94.07
94.39
94.39
23,417
Aug 20, 2026
93.34
94.80
93.34
94.44
94.44
19,031
Aug 19, 2026
93.49
93.49
92.42
92.85
92.85
20,408
Aug 18, 2026
95.90
95.98
94.00
94.00
94.00
20,036
Aug 17, 2026
95.22
95.73
94.91
95.57
95.57
33,355
Aug 14, 2026
95.63
95.82
94.99
95.27
95.27
22,262
Aug 13, 2026
94.41
95.75
94.41
94.84
94.84
48,055
Aug 12, 2026
93.77
94.54
93.42
94.14
94.14
18,803
Aug 11, 2026
93.38
94.03
93.00
93.63
93.63
35,045
Aug 10, 2026
93.85
94.05
93.27
93.45
93.45
40,624
Aug 7, 2026
93.49
93.59
92.60
92.90
92.90
30,788
Aug 6, 2026
94.02
94.02
92.81
92.81
92.81
21,042
Aug 5, 2026
94.27
95.04
94.05
94.60
94.60
33,510
Aug 4, 2026
93.19
93.38
92.00
92.61
92.61
40,190
Aug 3, 2026
92.70
93.46
92.26
92.47
92.47
23,921
Jul 31, 2026
91.15
93.73
91.15
93.55
93.55
27,294
Jul 30, 2026
88.32
90.29
88.12
88.42
88.42
19,343
Jul 29, 2026
90.65
91.31
87.26
88.53
88.53
57,030
Jul 28, 2026
92.21
92.21
89.38
89.81
89.81
55,767
Jul 27, 2026
92.85
92.85
91.50
92.52
92.52
26,345
Jul 24, 2026
91.51
93.84
91.51
91.70
91.70
41,698
Jul 23, 2026
93.51
94.73
93.51
94.02
94.02
29,855
Jul 22, 2026
94.56
94.76
93.16
93.20
93.20
53,265
Jul 21, 2026
91.59
93.51
91.15
93.41
93.41
53,805
Jul 20, 2026
90.60
92.53
90.60
91.00
91.00
24,970
Jul 17, 2026
92.74
92.74
90.17
90.24
90.24
45,393
Jul 16, 2026
94.45
95.11
93.41
94.00
94.00
17,832
Jul 15, 2026
94.51
96.40
94.51
96.00
96.00
49,640
Jul 14, 2026
94.16
94.56
92.02
93.86
93.86
55,835
Jul 13, 2026
96.70
97.06
94.04
94.36
94.36
35,680
Jul 10, 2026
97.35
97.90
96.13
96.94
96.94
13,711
Jul 9, 2026
96.67
96.67
94.72
95.75
95.75
20,959
Jul 8, 2026
95.87
96.80
95.00
95.84
95.84
16,652
Jul 7, 2026
97.81
97.81
95.23
96.04
96.04
26,195
Jul 6, 2026
98.31
99.03
97.18
97.75
97.75
33,010
Jul 3, 2026
96.20
97.85
95.08
97.74
97.74
29,294
Jul 2, 2026
96.89
98.04
96.00
96.00
96.00
27,798
Jul 1, 2026
0.754371
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
100.00
100.00
97.77
98.50
98.50
23,957
Jun 30, 2026
99.37
100.20
98.65
99.74
98.99
22,469
Jun 29, 2026
98.44
99.40
97.74
98.74
97.99
21,459
Jun 26, 2026
100.40
100.40
97.06
97.16
96.43
46,781
Jun 25, 2026
101.55
101.77
100.40
101.26
100.49
21,001
Jun 24, 2026
99.00
100.49
98.39
99.39
98.64
96,794
Jun 23, 2026
103.00
103.20
99.44
99.44
98.69
394,906
Jun 22, 2026
100.75
102.76
100.75
102.34
101.57
34,721
Jun 19, 2026
102.46
102.86
100.47
101.14
100.38
34,310
Jun 18, 2026
99.98
101.48
99.75
101.18
100.41
125,022
Jun 17, 2026
98.95
100.44
98.95
100.05
99.29
36,188
Jun 16, 2026
100.04
100.63
99.38
99.82
99.07
21,560
Jun 15, 2026
98.50
99.73
98.50
99.12
98.37
44,603
Jun 12, 2026
96.83
97.72
96.38
96.38
95.65
29,375
Jun 11, 2026
93.23
94.61
92.74
93.64
92.93
27,418
Jun 10, 2026
94.81
95.54
93.71
94.30
93.59
46,517
Jun 9, 2026
94.51
96.10
93.75
95.98
95.25
47,110
Jun 5, 2026
96.82
97.02
95.41
95.93
95.20
34,341
Jun 4, 2026
97.82
98.43
97.50
97.59
96.85
29,569
Jun 3, 2026
99.61
99.99
99.43
99.49
98.74
27,858
Jun 2, 2026
98.55
98.89
97.37
98.50
97.76
23,319
Jun 1, 2026
96.54
98.73
96.54
98.29
97.55
23,532
May 29, 2026
97.00
97.56
96.28
97.11
96.38
20,935
May 28, 2026
96.98
96.98
94.44
95.31
94.59
23,236
May 27, 2026
96.59
97.35
96.29
96.46
95.73
25,036
May 26, 2026
94.77
95.78
94.77
95.01
94.29
69,202
May 25, 2026
93.86
94.69
93.85
94.50
93.79
35,907
May 22, 2026
93.45
93.87
93.15
93.62
92.91
18,392
May 21, 2026
92.32
93.60
92.22
93.12
92.42
13,611
May 20, 2026
91.26
91.46
90.30
90.75
90.06
30,150
May 19, 2026
91.66
91.81
90.85
91.09
90.40
15,811
May 18, 2026
91.99
92.25
90.88
91.60
90.91
20,692
May 15, 2026
94.23
94.50
91.76
92.49
91.79
25,544
May 14, 2026
94.10
94.50
93.00
93.33
92.62
15,323
May 13, 2026
92.28
93.41
91.51
93.41
92.70
176,750
May 12, 2026
94.77
94.98
93.00
93.12
92.42
26,394
May 11, 2026
94.79
94.94
94.01
94.01
93.30
30,713
May 8, 2026
93.42
94.00
93.21
93.66
92.95
38,187
May 7, 2026
94.15
94.35
93.52
93.89
93.18
44,930
May 6, 2026
91.92
92.77
91.92
92.55
91.85
24,287
May 5, 2026
90.49
90.87
90.08
90.87
90.18
10,507
May 4, 2026
89.91
91.00
89.70
90.86
90.17
50,257
May 1, 2026
89.28
89.98
89.27
89.53
88.85
59,423
Apr 30, 2026
89.28
89.87
88.65
88.92
88.25
109,765
Apr 29, 2026
88.83
89.66
88.66
89.30
88.62
73,937
Apr 28, 2026
89.51
90.21
89.27
89.37
88.69
17,653
Apr 27, 2026
89.51
90.50
89.51
89.83
89.15
24,263
Apr 24, 2026
88.77
89.37
88.44
89.30
88.62
32,114
Apr 23, 2026
89.47
89.73
87.80
88.68
88.01
24,086
Apr 22, 2026
88.32
88.95
88.29
88.65
87.98
24,164
Apr 21, 2026
88.54
89.61
88.54
89.17
88.50
25,683
Apr 20, 2026
88.42
89.09
88.42
88.53
87.86
21,273
Apr 17, 2026
88.40
89.03
87.69
87.69
87.03
23,950
Apr 16, 2026
88.02
88.34
87.69
88.19
87.52
10,760
Apr 15, 2026
87.72
88.63
87.72
87.76
87.10
14,282
Apr 14, 2026
86.37
87.59
86.37
87.38
86.72
10,224
Apr 13, 2026
85.40
86.16
85.20
85.65
85.00
19,127
Apr 10, 2026
86.20
86.62
85.92
86.38
85.73
17,844
Apr 9, 2026
86.60
86.65
85.71
85.71
85.06
28,281
Apr 8, 2026
84.17
86.36
84.17
86.35
85.70
36,364
Apr 7, 2026
82.02
83.88
82.02
83.14
82.51
19,596
Apr 2, 2026
83.60
83.95
81.42
81.42
80.80
19,102
Apr 1, 2026
81.63
83.59
81.63
83.18
82.55
47,148
Mar 31, 2026
81.14
81.32
80.22
80.30
79.69
12,427
Mar 30, 2026
80.62
81.43
80.10
81.14
80.53
41,144
Mar 27, 2026
82.40
82.40
81.49
82.28
81.66
28,196
Mar 26, 2026
83.58
83.85
82.51
82.51
81.89
12,570
Mar 25, 2026
83.32
83.47
82.50
82.91
82.28
25,419
Mar 24, 2026
81.50
82.87
80.69
80.97
80.36
20,492
Mar 23, 2026
80.26
80.35
79.50
79.80
79.20
36,584
Mar 20, 2026
82.63
82.64
81.79
81.79
81.17
30,681
Mar 19, 2026
84.45
84.45
82.43
82.71
82.08
28,575
Mar 18, 2026
83.66
84.30
83.50
84.05
83.41
16,726
Mar 17, 2026
83.49
84.10
82.98
83.58
82.95
33,082
Mar 16, 2026
82.28
83.17
82.27
82.65
82.02
17,836
Mar 13, 2026
81.84
82.77
81.35
82.31
81.69
22,444
Mar 12, 2026
83.83
83.83
82.20
82.34
81.72
32,223
Mar 11, 2026
83.31
84.36
83.31
84.00
83.36
26,441
Mar 10, 2026
82.80
83.90
82.80
83.23
82.60
22,165
Mar 9, 2026
82.20
82.20
80.33
80.38
79.77
52,776
Mar 6, 2026
84.10
84.33
82.54
84.15
83.51
47,217
Mar 5, 2026
84.23
85.16
83.80
84.27
83.63
26,196
Mar 4, 2026
85.00
85.00
82.26
82.54
81.92
64,313
Mar 3, 2026
88.01
88.01
85.71
85.80
85.15
29,855
Mar 2, 2026
89.05
89.05
87.67
88.02
87.35
44,775
Feb 27, 2026
89.72
89.72
88.75
89.12
88.45
43,619
Feb 26, 2026
90.10
90.10
89.73
89.73
89.05
30,214
Feb 25, 2026
89.50
90.22
89.40
89.92
89.24
20,447
Feb 24, 2026
88.01
89.01
88.01
88.97
88.30
14,934
Feb 23, 2026
88.50
89.02
88.00
88.00
87.33
42,928
Feb 20, 2026
87.73
87.98
87.30
87.70
87.04
28,629
Feb 19, 2026
89.18
89.18
87.75
87.86
87.20
35,650
Feb 18, 2026
88.00
88.05
86.91
87.18
86.52
20,665
Feb 17, 2026
87.75
87.75
86.78
86.78
86.12
25,901
Feb 16, 2026
87.50
89.06
87.06
87.51
86.85
39,411
Feb 13, 2026
87.35
87.35
86.88
87.01
86.35
21,187
Feb 12, 2026
87.50
87.50
87.02
87.34
86.68
16,696
Feb 11, 2026
86.78
87.04
86.60
87.01
86.35
20,536
Feb 10, 2026
86.80
86.80
86.20
86.65
85.99
19,206
Feb 9, 2026
86.79
87.09
86.20
86.20
85.55
28,234
Feb 6, 2026
85.41
86.32
84.44
84.73
84.09
39,790
Feb 5, 2026
85.75
85.75
85.09
85.20
84.56
30,343
Feb 4, 2026
85.70
86.40
85.64
86.27
85.62
15,423
Feb 3, 2026
85.16
86.69
85.16
85.68
85.03
22,556
Feb 2, 2026
86.51
86.51
84.28
84.77
84.13
50,737
Jan 30, 2026
86.68
87.40
86.43
86.84
86.18
25,046
Jan 29, 2026
87.43
88.00
86.68
86.68
86.02
28,031
Jan 28, 2026
87.00
87.80
86.02
87.78
87.12
28,122
Jan 27, 2026
86.85
87.10
86.02
86.87
86.21
28,817
Jan 23, 2026
87.99
87.99
86.50
86.51
85.86
12,350
Jan 22, 2026
87.00
87.35
86.48
86.48
85.83
23,230
Jan 21, 2026
86.69
86.93
86.03
86.44
85.79
13,506
Jan 20, 2026
88.04
88.25
86.85
86.95
86.29
35,166
Jan 19, 2026
87.61
87.81
87.00
87.58
86.92
23,679
Jan 16, 2026
88.32
89.00
87.61
87.61
86.95
15,334
Jan 15, 2026
87.34
87.76
87.28
87.52
86.86
24,595
Jan 14, 2026
87.10
87.40
86.97
87.21
86.55
181,138
Jan 13, 2026
87.05
87.10
86.62
86.68
86.02
17,526
Jan 12, 2026
86.20
86.70
85.89
86.10
85.45
32,270
Jan 9, 2026
85.60
86.11
85.46
85.60
84.95
9,097
Jan 8, 2026
85.70
86.34
85.41
85.73
85.08
18,731
Jan 7, 2026
86.10
86.35
85.40
85.45
84.80
11,651
Jan 6, 2026
86.10
86.10
85.21
86.02
85.37
20,911
Jan 5, 2026
84.54
85.95
84.54
85.77
85.12
39,103
Jan 2, 2026
82.41
84.02
82.41
84.01
83.37
26,155
Dec 31, 2025
82.91
83.12
82.37
82.38
81.76
11,199
Dec 30, 2025
84.00
84.18
82.14
82.14
81.52
37,129
Dec 29, 2025
0.602182
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
83.32
83.50
82.43
82.81
82.18
16,860
Dec 24, 2025
82.66
82.72
82.40
82.61
81.39
18,185
Dec 23, 2025
82.80
83.24
82.50
82.50
81.28
17,124
Dec 22, 2025
82.50
83.54
82.50
82.79
81.56
21,665
Dec 19, 2025
81.61
82.38
81.61
82.14
80.92
12,896
Dec 18, 2025
81.28
81.77
81.11
81.54
80.33
20,917
Dec 17, 2025
81.60
81.64
81.19
81.27
80.07
22,738
Dec 16, 2025
82.80
82.80
81.12
81.40
80.20
24,499
Dec 15, 2025
82.55
82.80
81.86
82.22
81.00
31,205
Dec 12, 2025
82.41
82.89
82.41
82.55
81.33
21,005
Dec 11, 2025
82.41
83.16
82.20
82.20
80.98
21,124
Dec 10, 2025
82.41
82.89
82.34
82.37
81.15
16,937
Dec 9, 2025
82.92
83.34
82.41
82.41
81.19
26,549
Dec 8, 2025
82.80
83.09
82.80
82.85
81.62
15,265
Dec 5, 2025
83.13
83.13
82.68
82.70
81.48
28,100
Dec 4, 2025
82.60
82.86
82.18
82.26
81.04
89,723
Dec 3, 2025
83.33
83.53
82.70
82.70
81.48
19,889
Dec 2, 2025
83.24
83.70
83.00
83.00
81.77
22,840
Dec 1, 2025
82.81
83.44
82.67
83.05
81.82
22,205
Nov 28, 2025
83.59
85.68
82.67
82.67
81.45
15,465
Nov 27, 2025
83.50
83.86
83.33
83.33
82.10
15,812
Nov 26, 2025
83.61
83.76
83.41
83.45
82.22
13,981
Nov 25, 2025
83.23
83.57
83.01
83.27
82.04
21,683
Nov 24, 2025
85.99
85.99
82.28
82.28
81.06
18,304
Nov 21, 2025
84.18
84.18
82.50
82.51
81.29
29,198
Nov 20, 2025
85.08
85.08
83.74
84.24
82.99
24,337
Nov 19, 2025
83.34
83.59
82.45
83.24
82.01
36,089
Nov 18, 2025
84.10
84.32
83.47
83.54
82.30
24,608
Nov 17, 2025
85.20
85.20
84.42
84.45
83.20
47,635
Nov 14, 2025
84.99
84.99
84.43
84.47
83.22
28,282
Nov 13, 2025
85.55
85.55
85.02
85.35
84.09
17,020
Nov 12, 2025
85.80
86.04
85.48
85.82
84.55
21,516
Nov 11, 2025
85.43
85.68
84.90
84.90
83.64
25,452
Nov 10, 2025
84.70
85.31
84.67
85.17
83.91
17,249
Nov 7, 2025
84.70
85.36
84.54
84.56
83.31
18,335
Nov 6, 2025
85.39
85.56
84.71
85.32
84.06
29,142
