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 Sun 26-Apr-05 02:15:30 AM AEDT

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

  Company Next Section
  Limits 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

(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices...

     Prev Section TOC    Company Info for IEM    Limits Next Section


Company Details for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Listing Code IEM
Listing Name ISHARES MSCI EMERGING MARKETS ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI EM MKTS
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIEM
ISIN Code AU000000IEM3


Maximum Price date available .. Thursday 2nd April 2026
Latest price with VOLUME for IEM .. Tuesday 31st March 2026

IEM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 4 0.0
MAX ### 1,268,075 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IEM    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-02 Thu ### ### 81.42 81.42 37.5 37.5 5.8
2026-Apr-01 Wed ### 83.59 ### ### 47,148 1,970,550 70.4 70.4 0.0
2026-Mar-31 Tue ### ### 80.22 ### 12,427 498,446 ### ### 0.0
2026-Mar-30 Mon ### 81.43 ### ### 41,144 1,675,177 75.6 75.6 0.0
2026-Mar-27 Fri 82.4 82.4 81.49 82.28 ### ### 5.9
2026-Mar-26 Thu 83.58 83.85 82.51 82.51 12,570 1,045,572 ### ### ###
2026-Mar-25 Wed ### 83.47 82.5 ### ### ### 0.0
2026-Mar-24 Tue 81.5 82.87 ### ### 43.2 43.2 0.0
2026-Mar-23 Mon 80.26 ### 79.5 79.8 36,584 ### 49.4 49.4 5.7
2026-Mar-20 Fri ### ### 81.79 81.79 30,681 ### 32.9 32.9 5.8
2026-Mar-19 Thu 84.45 84.45 82.43 82.71 28,575 ### 42.7 42.7 5.9
2026-Mar-18 Wed ### ### 83.5 ### 16,726 ### ### ### 0.0
2026-Mar-17 Tue 83.49 ### ### 83.58 33,082 0 ### ### ###
2026-Mar-16 Mon 82.28 ### 82.27 ### 79.2 79.2 0.0
2026-Mar-13 Fri 81.84 82.77 ### ### 22,444 928,844 ### ### 0.0
2026-Mar-12 Thu 83.83 83.83 82.2 ### 32,223 ### 39.5 39.5 0.0
2026-Mar-11 Wed ### ### ### 84 26,441 0 71.1 71.1 6.0
2026-Mar-10 Tue 82.8 ### 82.8 83.23 66.2 66.2 5.9
2026-Mar-09 Mon 82.2 82.2 ### ### 52,776 ### ### ### 0.0
2026-Mar-06 Fri ### ### 82.54 ### ### ### 0.0
2026-Mar-05 Thu 84.23 ### 83.8 84.27 ### ### ###
2026-Mar-04 Wed 85 85 82.26 82.54 ### ### 5.9
2026-Mar-03 Tue ### ### 85.71 85.8 29,855 ### 31.0 31.0 6.1
2026-Mar-02 Mon ### ### ### ### 44,775 0 34.8 34.8 0.0
2026-Feb-27 Fri 89.72 89.72 88.75 ### 32.2 32.2 0.0
2026-Feb-26 Thu ### ### 89.73 89.73 ### ### ###
2026-Feb-25 Wed 89.5 90.22 89.4 ### 20,447 1,836,345 60.7 60.7 0.0
2026-Feb-24 Tue ### ### ### ### ### ### 0.0
2026-Feb-23 Mon 88.5 ### 88 88 42,928 ### ### ### 6.3
2026-Feb-20 Fri 87.73 ### ### 87.7 28,628 0 ### ### 6.3
2026-Feb-19 Thu ### ### 87.75 87.86 35,650 1,564,143 29.5 29.5 6.3
2026-Feb-18 Wed 88 ### ### ### ### ### 0.0
2026-Feb-17 Tue 87.75 87.75 86.78 86.78 ### ### 6.2
2026-Feb-16 Mon 87.5 ### ### 87.51 ### ### ###
2026-Feb-13 Fri ### ### 86.88 ### 21,187 ### 48.9 48.9 0.0
2026-Feb-12 Thu 87.5 87.5 ### ### 47.0 47.0 0.0
2026-Feb-11 Wed 86.78 ### ### ### 62.3 62.3 0.0
2026-Feb-10 Tue 86.8 86.8 86.2 ### ### ### 0.0
2026-Feb-09 Mon 86.79 ### 86.2 86.2 24.6 24.6 6.2
2026-Feb-06 Fri 85.41 ### 84.44 84.73 ### ### 6.1
2026-Feb-05 Thu 85.75 85.75 ### 85.2 30,343 1,300,956 48.0 48.0 6.1
2026-Feb-04 Wed 85.7 86.4 ### 86.27 15,423 666,273 ### ### 6.2
2026-Feb-03 Tue ### ### ### ### 22,556 0 ### ### 0.0
2026-Feb-02 Mon 86.51 86.51 84.28 84.77 32.3 32.3 6.1
2026-Jan-30 Fri ### 87.4 86.43 86.84 25,046 2,176,873 ### ### 6.2
2026-Jan-29 Thu 87.43 88 ### ### ### ### 0.0
2026-Jan-28 Wed 87 87.8 ### 87.78 28,122 1,234,555 78.1 78.1 6.3
2026-Jan-27 Tue 86.85 ### ### 86.87 69.5 69.5 ###
2026-Jan-23 Fri ### ### 86.5 86.51 12,350 ### 22.7 22.7 ###
2026-Jan-22 Thu 87 ### 86.48 86.48 35.6 35.6 6.2
2026-Jan-21 Wed ### ### ### 86.44 35.7 35.7 6.2
2026-Jan-20 Tue ### 88.25 86.85 ### 30.8 30.8 0.0
2026-Jan-19 Mon ### 87.81 87 87.58 23,679 ### 39.2 39.2 6.3
2026-Jan-16 Fri ### 89 ### ### ### ### 0.0
2026-Jan-15 Thu ### 87.76 87.28 87.52 71.6 71.6 ###
2026-Jan-14 Wed ### 87.4 ### 87.21 ### ### ###
2026-Jan-13 Tue ### ### ### ### 17,526 0 ### ### 0.0
2026-Jan-12 Mon 86.2 86.7 85.89 ### 32,270 ### 34.7 34.7 0.0
2026-Jan-09 Fri ### ### 85.46 ### 68.4 68.4 0.0
2026-Jan-08 Thu 85.7 ### 85.41 85.73 59.9 59.9 ###
2026-Jan-07 Wed ### ### 85.4 85.45 11,651 ### 31.1 31.1 ###
2026-Jan-06 Tue ### ### 85.21 ### ### ### 0.0
2026-Jan-05 Mon 84.54 ### 84.54 85.77 77.8 77.8 ###
2026-Jan-02 Fri 82.41 ### 82.41 ### 26,155 ### ### ### 0.0
2025-Dec-31 Wed ### ### ### ### 27.7 27.7 0.0
2025-Dec-30 Tue 84 ### ### ### 37,129 0 14.7 14.7 0.0
2025-Dec-29 Mon ### 83.5 82.43 82.81 ### ### ###
2025-Dec-24 Wed ### 82.72 82.4 ### 18,185 1,501,353 34.8 34.8 0.0
2025-Dec-23 Tue 82.8 83.24 82.5 82.5 17,124 ### ### ### 5.9
2025-Dec-22 Mon 82.5 83.54 82.5 82.79 ### ### ###
2025-Dec-19 Fri ### ### ### ### 66.0 66.0 0.0
2025-Dec-18 Thu 81.28 81.77 ### 81.54 ### ### 5.8
2025-Dec-17 Wed ### ### ### 81.27 29.5 29.5 ###
2025-Dec-16 Tue 82.8 82.8 ### 81.4 ### ### 5.8
2025-Dec-15 Mon 82.55 82.8 81.86 82.22 38.6 38.6 5.9
2025-Dec-12 Fri 82.41 82.89 82.41 82.55 65.1 65.1 ###
2025-Dec-11 Thu 82.41 ### 82.2 82.2 21,124 ### 47.2 47.2 ###
2025-Dec-10 Wed 82.41 82.89 ### ### ### ### 0.0
2025-Dec-09 Tue ### ### 82.41 82.41 26,549 1,093,951 ### ### ###
2025-Dec-08 Mon 82.8 ### 82.8 82.85 69.8 69.8 5.9
2025-Dec-05 Fri ### ### ### 82.7 33.1 33.1 5.9
2025-Dec-04 Thu ### 82.86 ### 82.26 89,723 3,717,223 ### ### 5.9
2025-Dec-03 Wed ### 83.53 82.7 82.7 19,889 1,653,074 30.2 30.2 5.9
2025-Dec-02 Tue 83.24 83.7 83 83 22,840 ### 38.4 38.4 5.9
2025-Dec-01 Mon 82.81 83.44 ### ### 79.7 79.7 0.0
2025-Nov-28 Fri 83.59 ### ### ### ### ### 0.0
2025-Nov-27 Thu 83.5 83.855 ### ### ### ### 0.0
2025-Nov-26 Wed ### 83.76 83.41 83.45 13,981 ### 33.3 33.3 ###
2025-Nov-25 Tue 83.23 83.57 ### 83.27 21,683 906,024 ### ### 5.9
2025-Nov-24 Mon ### ### 82.28 82.28 12.0 12.0 5.9
2025-Nov-21 Fri ### ### 82.5 82.51 32.9 32.9 ###
2025-Nov-20 Thu ### ### 83.74 84.24 22.8 22.8 6.0
2025-Nov-19 Wed ### 83.59 82.45 83.24 36,089 ### ### ### 5.9
2025-Nov-18 Tue ### ### 83.47 83.54 57.1 57.1 6.0
2025-Nov-17 Mon 85.2 85.2 84.42 84.45 ### ### 6.0
2025-Nov-14 Fri ### ### 84.43 84.47 28,282 1,193,924 34.6 34.6 ###
2025-Nov-13 Thu 85.55 85.55 ### ### 17,020 ### 43.0 43.0 0.0
2025-Nov-12 Wed 85.8 ### 85.48 85.82 ### ### ###
2025-Nov-11 Tue 85.43 ### ### ### 25,452 0 ### ### 0.0
2025-Nov-10 Mon 84.7 ### ### ### 17,249 0 57.5 57.5 0.0
2025-Nov-07 Fri 84.7 ### 84.54 84.56 48.2 48.2 ###
2025-Nov-06 Thu ### 85.56 84.71 ### 29,142 ### ### ### 0.0
2025-Nov-05 Wed 84.8 84.8 83.59 84.4 48,255 4,062,829 53.5 53.5 6.0
2025-Nov-04 Tue 85.55 85.81 ### ### ### ### 0.0
2025-Nov-03 Mon ### 85.56 ### 85.26 30,371 1,299,271 48.4 48.4 ###
2025-Oct-31 Fri ### 85.7 85.28 ### ### ### 0.0
2025-Oct-30 Thu ### ### ### 85.2 ### ### 6.1
2025-Oct-29 Wed ### 85.46 ### ### 40.9 40.9 0.0
2025-Oct-28 Tue 85.89 85.89 ### ### ### ### 0.0
2025-Oct-27 Mon 85.87 ### 85.51 85.7 25,958 ### 44.7 44.7 ###
2025-Oct-24 Fri ### ### ### 84.86 17,021 0 ### ### ###
2025-Oct-23 Thu 84.49 ### ### 84.2 31.7 31.7 6.0
2025-Oct-22 Wed 84.5 84.5 83.85 84.22 13,988 ### 45.7 45.7 6.0
2025-Oct-21 Tue 85 85.41 84.74 ### 20,380 1,733,828 67.4 67.4 0.0
2025-Oct-20 Mon 84 84.56 83.74 84.46 ### ### 6.0
2025-Oct-17 Fri ### ### 83.79 83.81 34,576 ### ### ### ###
2025-Oct-16 Thu 82.56 84.2 82.56 83.87 33,276 2,774,552 73.9 73.9 ###
2025-Oct-15 Wed ### 82.83 ### 82.83 ### ### ###
2025-Oct-14 Tue 81.8 ### 81.8 ### 61.5 61.5 0.0
2025-Oct-13 Mon 82 82.26 ### 81.47 34,625 1,424,126 ### ### ###
2025-Oct-10 Fri ### ### 82.59 82.59 21,322 ### 23.8 23.8 ###
2025-Oct-09 Thu 83.29 ### 82.82 ### 38.4 38.4 0.0
2025-Oct-08 Wed ### 82.78 ### ### ### ### 0.0
2025-Oct-07 Tue 82.46 ### 82.46 ### 29,284 1,207,379 ### ### 0.0
2025-Oct-06 Mon 82.55 82.85 ### ### 9,449 391,424 ### ### 0.0
2025-Oct-03 Fri 82.44 ### 82.23 82.23 18,429 ### 31.0 31.0 ###
2025-Oct-02 Thu 81.85 82.49 81.75 82.23 33,825 ### ### ### ###
2025-Oct-01 Wed ### 81.45 ### ### 46,559 ### ### ### 0.0
2025-Sep-30 Tue ### ### 80.8 ### 21,521 869,448 ### ### 0.0
2025-Sep-29 Mon 80.78 81.52 80.7 81.45 24,841 2,014,853 ### ### 5.8
2025-Sep-26 Fri 81.29 81.29 ### ### 50,257 ### 24.8 24.8 0.0
2025-Sep-25 Thu ### 81.5 ### ### ### ### 0.0
2025-Sep-24 Wed ### 81.21 ### 81.21 16,275 660,846 70.2 70.2 ###
2025-Sep-23 Tue 81 81.21 80.81 80.85 30,059 2,435,079 33.3 33.3 5.8
2025-Sep-22 Mon 80.88 ### 80.5 ### ### ### 0.0
2025-Sep-19 Fri 80.59 ### 80.49 80.49 23,782 ### 37.9 37.9 ###
2025-Sep-18 Thu 80.49 80.88 80.48 ### 19,977 1,611,744 65.7 65.7 0.0
2025-Sep-17 Wed 79.85 80.2 ### ### ### ### 0.0
2025-Sep-16 Tue ### ### ### 79.7 72.9 72.9 5.7
2025-Sep-15 Mon 79 ### ### ### 16,486 0 ### ### 0.0
2025-Sep-12 Fri 78.52 ### 78.52 79 ### ### 5.6
2025-Sep-11 Thu ### 78.86 ### 78.56 ### ### ###
2025-Sep-10 Wed 78.28 78.83 78.2 ### ### ### 0.0
2025-Sep-09 Tue ### ### 77.53 77.75 15,924 ### 71.8 71.8 ###
2025-Sep-08 Mon ### 77.7 ### 77.2 22,683 ### 66.2 66.2 5.5
2025-Sep-05 Fri 76.78 77.29 76.78 ### ### ### 0.0
2025-Sep-04 Thu ### ### 76.55 ### 35.1 35.1 0.0
2025-Sep-03 Wed 76.76 77.2 76.7 76.74 25,959 1,997,545 48.9 48.9 ###
2025-Sep-02 Tue ### ### 76.55 76.8 69.0 69.0 5.5
2025-Sep-01 Mon 76.7 ### 76.45 ### 28,757 ### 39.8 39.8 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     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 2026-04-05 02:15:30 thru 2026-04-05 02:15:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000