Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 21-Jan-22 08:51:37 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IVE) ISHARES MSCI EAFE ETF home page...

     Prev Section TOC    Company Info for IVE    Fundamental Next Section
Listing Code IVE
Listing Name ISHARES MSCI EAFE ETF
GICS Sector Not Applic
Company Listing ASX listed company as at Wed Dec 06 20:52:14 EST 2017
ISIN Name ISHARES MSCI EAFE
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHEAFE
ISIN Code AU000000IVE4


Maximum Price date available .. Thursday 21st January 2021
Latest price with VOLUME for IVE .. Thursday 21st January 2021

IVE is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 06 20:52:14 EST 2017
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company IVE
DATE ### ### ### 2020-09-29 ###
SHARE PRICE 96.53 96.71 87.79 ### 88.72
MARKET CAP
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS)
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 106.55 106.55 106.55 106.55 106.55
52Week Low 76 76 76 76 76

     Prev Section Fundamental    News for IVE    Options Next Section

Score Company IVE for Ownership
CtrLinksDateNewsScore
1 an >2021-01-05  2021-01-05 12:59 GMT, Price
Closed at $96.45
-3
Price range $46.2 -> $106.55, for Dates 2007-Oct-10 Wed -> 2021-Jan-05 Tue
 
2< an >2020-01-08  2020-01-11 01:20 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 91.8552c
AUD DRP
0 %Percentage Franked
 
3< an >2019-12-27  2020-01-11 01:20 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 91.8552c
AUD DRP
0 %Percentage Franked
 
4< an >2019-12-24  2020-01-11 01:20 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 91.8552c
AUD DRP
0 %Percentage Franked
 
5< an >2019-07-11  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 173.2687c
DRP
0 %Percentage Franked
 
6< an >2019-07-02  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 173.2687c
DRP
0 %Percentage Franked
 
7< an >2019-07-01  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 173.2687c
DRP
0 %Percentage Franked
 
8< an >2019-01-16  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 74.1338c
EST 74.1318C FOREIGN SOURCE DRP
0 %Percentage Franked
 
9< an >2019-01-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 74.1338c
EST 74.1318C FOREIGN SOURCE DRP
0 %Percentage Franked
 
10< an >2019-01-04  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 74.1338c
EST 74.1318C FOREIGN SOURCE DRP
0 %Percentage Franked
 
11< an >2018-07-17  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 154.4729c
US135.3546C PER CDI 15% W/TAX
0 %Percentage Franked
 
12< an >2018-06-21  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 154.4729c
US135.3546C PER CDI 15% W/TAX
0 %Percentage Franked
 
13< an >2018-06-20  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 154.4729c
US135.3546C PER CDI 15% W/TAX
0 %Percentage Franked
 
14< an 2013-07-08  2019-06-10 14:25 GMT, Name change
Change of Name only
0
iShares MSCI EAFE... New Code (IVE) iShares MSCI EAFE ETF
 

     Prev Section News    Options owned by IVE    Warrants Next Section
No OPTIONS for company (IVE) ISHARES MSCI EAFE ETF.
     Prev Section Options    Warrants owned by IVE    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 IVEJOZ ### Instalment MINI ### 1 69.8745 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (IVE) ISHARES MSCI EAFE ETF:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 46.2 1 0.0
MAX 106.55 1,342,726 97.5
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for IVE

     Prev Section Weekly    Format Enhanced Daily Prices for IVE    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (IVE) ISHARES MSCI EAFE ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2021-Jan-21 Thu ### 97.43 ### ### ### 255,675 0.4 ### 0.0
2021-Jan-20 Wed 97.2 98.57 96.74 ### ### 960,729 ### ### 0.0
2021-Jan-19 Tue 97.86 97.86 ### 97.2 2,426 236,486 -0.7 29.2 0.0
2021-Jan-18 Mon 97.57 97.73 ### ### ### 707,152 ### ### 0.0
2021-Jan-15 Fri ### 97.89 96.79 97.59 ### 272,844 ### 66.5 0.0
2021-Jan-14 Thu ### 98.58 ### 98.47 ### ### ### ### 0.0
2021-Jan-13 Wed 97.85 97.85 ### ### ### ### -1.0 ### 0.0
2021-Jan-12 Tue ### ### ### 97.78 3,046 297,152 ### 76.2 0.0
2021-Jan-11 Mon 98.2 98.2 96.78 97.2 3,120 ### ### ### 0.0
2021-Jan-08 Fri ### 98.4 96.45 98.29 ### 145,845 1.7 ### 0.0
2021-Jan-07 Thu ### 96.86 ### 96.73 ### ### ### 73.3 0.0
2021-Jan-06 Wed 95.5 95.79 ### ### ### 142,843 -0.5 42.3 0.0
2021-Jan-05 Tue ### ### 95.79 96.45 ### 105,651 -0.8 29.3 0.0
2021-Jan-04 Mon 96.25 96.25 ### ### ### ### ### ### 0.0
2020-Dec-31 Thu 95.7 ### 95.7 ### 484 ### ### ### 0.0
2020-Dec-30 Wed ### 96.53 ### 96.53 ### ### ### 67.1 0.0
2020-Dec-29 Tue ### ### 96.5 96.75 920 ### -3.3 9.5 0.0
2020-Dec-24 Thu 94.75 ### 94.75 ### 1,457 ### 0.7 ### 0.0
2020-Dec-23 Wed 94.52 ### 93.45 94.75 5,347 ### 0.2 ### 0.0
2020-Dec-22 Tue ### ### ### ### 12,326 ### -0.5 ### 0.0
2020-Dec-21 Mon 96.73 97.2 95.43 ### 4,980 479,648 -1.1 ### 0.0
2020-Dec-18 Fri 96.75 ### 96.29 96.49 ### 567,984 ### ### 0.0
2020-Dec-17 Thu ### ### 96.55 ### 4,447 432,626 -0.1 ### 0.0
2020-Dec-16 Wed ### ### ### 96.48 ### 515,157 -0.7 37.6 0.0
2020-Dec-15 Tue ### ### 95.52 ### ### 761,375 ### ### 0.0
2020-Dec-14 Mon 95.28 97.4 ### 96.26 ### 788,043 1.0 ### 0.0
2020-Dec-11 Fri 97.42 97.42 ### 95.8 ### ### ### ### 0.0
2020-Dec-10 Thu 96.75 98.45 ### 96.71 ### ### 0.0 ### 0.0
2020-Dec-09 Wed ### 97.75 ### ### ### ### 0.7 73.8 0.0
2020-Dec-08 Tue 96.81 ### 96.81 96.82 6,523 632,274 ### 67.8 0.0
2020-Dec-07 Mon ### 98.86 96.83 ### 12,988 ### -1.0 ### 0.0
2020-Dec-04 Fri ### ### 96.76 ### 2,773 ### ### 65.0 0.0
2020-Dec-03 Thu ### ### 96.5 96.79 ### 166,720 -0.4 ### 0.0
2020-Dec-02 Wed 97.24 97.28 96.85 ### ### ### -0.1 41.2 0.0
2020-Dec-01 Tue 96.53 ### 96.23 96.23 1,986 ### ### 29.5 0.0
2020-Nov-30 Mon 97.46 97.57 96.44 96.44 ### ### -1.0 ### 0.0
2020-Nov-27 Fri ### ### 96.52 96.71 4,388 426,557 ### ### 0.0
2020-Nov-26 Thu ### ### ### 96.76 ### 368,623 ### 39.4 0.0
2020-Nov-25 Wed ### ### 96.89 ### ### 317,980 ### ### 0.0
2020-Nov-24 Tue ### ### 96.56 96.78 ### 236,852 -1.3 34.0 0.0
2020-Nov-23 Mon 95.55 96.49 95.55 ### ### ### ### ### 0.0
2020-Nov-20 Fri 95.86 ### 95.86 ### 2,721 ### 0.1 ### 0.0
2020-Nov-19 Thu ### 96.43 ### 95.53 ### ### ### ### 0.0
2020-Nov-18 Wed 96.41 96.41 95.85 ### 585 ### -0.5 39.9 0.0
2020-Nov-17 Tue 95.4 ### ### ### ### 451,853 0.0 ### 0.0
2020-Nov-16 Mon 94.5 96.87 94.5 96.87 ### 28,322 ### 92.7 0.0
2020-Nov-13 Fri ### ### ### 94.23 ### ### ### 27.3 0.0
2020-Nov-12 Thu 94.79 94.85 94.41 94.41 10,575 ### ### ### 0.0
2020-Nov-11 Wed 93.83 94.57 ### ### 2,729 256,853 -0.2 35.7 0.0
2020-Nov-10 Tue ### ### 92.55 ### ### ### ### ### 0.0
2020-Nov-09 Mon ### 92.5 ### 92.5 ### 1,024,927 ### 66.3 0.0
2020-Nov-06 Fri ### ### 90.22 90.22 ### 540,973 ### 18.4 0.0
2020-Nov-05 Thu 91.23 ### 88.8 ### 34,355 ### -1.4 ### 0.0
2020-Nov-04 Wed 89.48 89.74 88.7 ### 2,720 242,678 -0.2 32.4 0.0
2020-Nov-03 Tue 87.83 89.42 87.71 ### 5,580 ### ### ### 0.0
2020-Nov-02 Mon 87.76 87.76 87.2 87.7 ### 131,220 ### 54.6 0.0
2020-Oct-30 Fri ### 87.82 87 ### ### ### ### ### 0.0
2020-Oct-29 Thu 88 88.21 87.43 87.79 ### ### ### 36.0 0.0
2020-Oct-28 Wed ### 89.51 ### ### ### ### ### ### 0.0
2020-Oct-27 Tue 89.82 90.21 89.24 ### 6,249 ### -0.5 ### 0.0
2020-Oct-26 Mon 90.85 ### 90.22 90.25 ### ### ### ### 0.0
2020-Oct-23 Fri 90.82 ### 90.25 ### ### 183,957 0.1 70.7 0.0
2020-Oct-22 Thu 91.23 91.23 90.25 90.25 ### ### -1.1 32.5 0.0
2020-Oct-21 Wed 92.27 ### 91.83 92.24 2,143 ### ### 39.8 0.0
2020-Oct-20 Tue ### ### 91.82 91.82 3,252 ### -0.2 ### 0.0
2020-Oct-19 Mon 91.77 92.86 ### 91.83 ### 616,758 ### ### 0.0
2020-Oct-16 Fri ### 91.22 90.56 90.77 ### ### ### ### 0.0
2020-Oct-15 Thu ### 91.59 ### 91.23 7,244 ### 0.1 ### 0.0
2020-Oct-14 Wed ### ### ### ### 2,987 274,072 -0.3 34.5 0.0
2020-Oct-13 Tue ### 92.79 ### ### ### ### 0.9 77.7 0.0
2020-Oct-12 Mon ### ### 90.55 ### 3,076 279,485 0.2 63.3 0.0
2020-Oct-09 Fri ### 92.29 90.79 ### 6,982 ### -1.1 22.3 0.0
2020-Oct-08 Thu ### ### ### 90.81 7,624 ### ### ### 0.0
2020-Oct-07 Wed 90.22 ### 90.22 ### 6,141 ### ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### 922,583 1.7 76.9 0.0
2020-Oct-05 Mon 89.71 89.71 ### ### ### 131,277 -0.1 ### 0.0
2020-Oct-02 Fri ### ### ### 88.46 ### ### ### ### 0.0
2020-Oct-01 Thu ### ### ### ### 1,789 160,249 0.9 71.7 0.0
2020-Sep-30 Wed ### ### ### ### ### ### -1.4 38.4 0.0
2020-Sep-29 Tue ### 91.84 ### ### ### 763,154 ### ### 0.0
2020-Sep-28 Mon ### ### ### ### ### ### ### ### 0.0
2020-Sep-25 Fri 89.5 ### ### 89.47 4,425 ### ### ### 0.0
2020-Sep-24 Thu 88.84 89.185 88.76 ### 9,574 851,822 ### 73.1 0.0
2020-Sep-23 Wed 88.42 89.4 88.42 ### ### ### ### ### 0.0
2020-Sep-22 Tue 88.24 88.43 ### 87.46 ### 316,527 -0.9 ### 0.0
2020-Sep-21 Mon 89.57 ### ### ### ### ### ### 42.7 0.0
2020-Sep-18 Fri ### ### 89.57 89.58 1,823 163,623 -0.1 35.0 0.0
2020-Sep-17 Thu ### ### ### ### 4,571 ### -0.6 47.6 0.0
2020-Sep-16 Wed 89.72 89.83 ### 89.73 ### 284,386 ### 61.4 0.0
2020-Sep-15 Tue 89.43 89.53 ### ### 4,376 390,754 ### ### 0.0
2020-Sep-14 Mon 89.45 89.89 89.43 89.87 ### ### 0.5 69.6 0.0
2020-Sep-11 Fri ### ### 88.78 ### ### 125,380 ### ### 0.0
2020-Sep-10 Thu 89.2 89.54 88.89 89.54 9,246 824,881 0.4 75.3 0.0
2020-Sep-09 Wed 88.78 ### 88.2 ### ### ### -0.5 36.3 0.0
2020-Sep-08 Tue ### 89.24 ### ### 4,475 398,051 ### ### 0.0
2020-Sep-07 Mon 88.4 ### ### ### 8,380 ### ### ### 0.0
2020-Sep-04 Fri ### 89.42 ### 88.72 15,649 ### ### 37.4 0.0
2020-Sep-03 Thu ### 90.47 ### ### ### ### -0.4 36.3 0.0
2020-Sep-02 Wed 88.42 89.24 88.42 89.24 1,823 ### 0.9 ### 0.0
2020-Sep-01 Tue 88.49 ### 87.87 ### ### ### 0.2 75.0 0.0
2020-Aug-31 Mon 89.53 ### 89.24 ### ### 449,029 0.1 ### 0.0
2020-Aug-28 Fri 89.81 90.2 89.45 ### 3,770 338,640 ### ### 0.0
2020-Aug-27 Thu 90.74 ### 90.4 ### ### ### ### 39.5 0.0
2020-Aug-26 Wed 91.85 91.85 90.4 ### ### 407,146 ### 34.0 0.0
2020-Aug-25 Tue ### ### 90.48 ### 6,050 ### 0.0 46.1 0.0
2020-Aug-24 Mon 89.83 ### 89.83 ### ### 323,352 0.3 64.0 0.0
2020-Aug-21 Fri 90.28 ### ### ### 5,620 ### ### 36.9 0.0
2020-Aug-20 Thu 90.75 90.75 89.54 89.77 5,921 533,748 -1.1 30.9 0.0
2020-Aug-19 Wed ### ### 89.76 89.81 4,722 427,671 ### 28.1 0.0
2020-Aug-18 Tue 90.55 90.55 ### ### ### 484,178 ### ### 0.0
2020-Aug-17 Mon 91.24 91.24 89.71 90.29 6,276 567,821 -1.0 ### 0.0
2020-Aug-14 Fri 91.47 ### ### 91.24 18,022 ### -0.3 ### 0.0
2020-Aug-13 Thu ### 91.77 ### 91.48 ### ### 0.4 70.0 0.0
2020-Aug-12 Wed ### ### 89.89 ### 1,656 150,025 -1.1 ### 0.0
2020-Aug-11 Tue 88.75 ### 88.74 ### 22,355 ### ### 77.3 0.0
2020-Aug-10 Mon 88.75 ### 88.75 89.2 ### ### ### ### 0.0
2020-Aug-07 Fri 88.42 88.42 ### ### 2,284 201,380 ### ### 0.0
2020-Aug-06 Thu 88.76 ### ### 88.75 ### ### ### 34.8 0.0
2020-Aug-05 Wed 88.74 88.74 88.23 88.48 3,140 277,842 ### 32.6 0.0
2020-Aug-04 Tue 89.24 ### 89 89.26 ### 313,728 0.0 64.3 0.0
     Prev Section Enhanced    Basic Format Daily Prices for IVE    Bottom Next Section
Basic Prices for IVE
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-22 20:51:37 thru 2021-01-22 20:51:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000