iShares Historical Data - IEM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
iShares (IEM)
iShares (IEM) Historical

iShares (IEM)

65.30

0.20

(0.31%)

Closed May 22 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1716272100	65.099999	-0.27	-0.41	65.2	65.36	65	12075
1716185700	65.37	0.22	0.34	65.3	65.65	65.03	34510
1715926500	65.15	0.34	0.52	64.9	65.36	64.9	20788
1715840100	64.81	0.09	0.14	64.72	65	64.5	15010
1715753700	64.72	-0.07	-0.11	64.94	64.989999	64.629999	15489
1715667300	64.79	0.51	0.79	64.94	64.989999	64.569999	11950
1715580900	64.28	0.01	0.02	64.29	64.739999	64.12	22495
1715321700	64.269999	0.19	0.30	64.4	64.4	63.89	14780
1715235300	64.08	0.17	0.27	63.95	64.39	63.95	12096
1715148900	63.91	0.09	0.14	64	64.17	63.74	31621
1715062500	63.82	0.04	0.06	63.98	64.22	63.7	9458
1714976100	63.78	0.13	0.20	63.71	64.379999	63.71	20716
1714716900	63.65	0.33	0.52	63.86	64.09	63.53	18297
1714630500	63.32	0.05	0.08	63	63.53	62.8	22260
1714544100	63.27	-0.04	-0.06	63.33	63.48	63.06	23499
1714457700	63.31	0.37	0.59	63	63.7	63	27970
1714371300	62.94	0.89	1.43	62.51	63.28	62.51	23622
1714112100	62.05	-0.68	-1.08	62.86	62.95	62.05	28817
1713939300	62.73	0.74	1.19	62.38	63	62.02	50087
1713852900	61.99	0.2	0.32	61.64	62.38	61.64	28292
1713766500	61.79	0.43	0.70	61.97	62.04	61.52	39596
1713507300	61.36	-1.07	-1.71	62.6	62.6	61.11	38838
1713420900	62.43	0.26	0.42	61.81	62.57	61.71	14321
1713334500	62.17	-0.4	-0.64	62.31	62.4	62.04	13330
1713248100	62.57	-0.19	-0.30	62.51	62.72	62.01	27570
1713161700	62.76	-0.49	-0.77	62.75	63.04	62.44	56203
1712902500	63.25	-0.47	-0.74	63.53	63.82	63.19	17251
1712816100	63.72	0.56	0.89	62.96	63.88	62.96	17524
1712729700	63.16	0.15	0.24	62.99	63.49	62.56	21737
1712643300	63.01	0.68	1.09	63	63.42	62.43	17832
1712553300	62.33	0	0.00	62.33	62.33	62.33	0
1712294100	62.33	-0.43	-0.69	62.88	62.96	62.13	25737
1712207700	62.76	-0.24	-0.38	63.1	63.3	62.52	29178
1712121300	63	-0.43	-0.68	63.01	63.39	62.83	65116
1712034900	63.43	0.49	0.78	63.06	63.8	63.06	18859
1711602900	62.94	0.2	0.32	62.74	63.2	62.41	18572
1711516500	62.74	0.24	0.38	62.65	62.91	62.41	23679
1711430100	62.5	0.41	0.66	62.25	63	62.25	26380
1711343700	62.09	-0.21	-0.34	62.35	63.2	62.09	15425
1711084500	62.3	0.12	0.19	62.25	62.98	61.73	18710
1710998100	62.18	0.09	0.14	62.01	62.66	62.01	16542
1710911700	62.09	-0.1	-0.16	62.3	62.44	62.09	10480
1710825300	62.19	0.18	0.29	62.1	62.6	61.85	14895
1710738900	62.01	0.28	0.45	61.73	62.67	61.73	30367
1710479700	61.73	-0.55	-0.88	62.6	62.8	61.7	23862
1710393300	62.28	-0.25	-0.40	62.53	62.9	62.05	9300
1710306900	62.53	0.16	0.26	62.51	63	62.5	12882
1710220500	62.37	0.53	0.86	62.39	62.88	61.81	16752
1710134100	61.84	0.39	0.63	61.43	62.17	61.2	13975
1709874900	61.45	0.01	0.02	61.55	61.99	61.36	17465
1709788500	61.44	-0.29	-0.47	62.1	62.2	61.41	17337
1709702100	61.73	-0.22	-0.36	61.94	62.09	61.37	12682
1709615700	61.95	0.25	0.41	62	62.21	61.72	12208
1709529300	61.7	0.37	0.60	61.72	62.69	61.7	24523
1709270100	61.33	-0.12	-0.20	61.45	62.43	61.25	13180
1709183700	61.45	-0.51	-0.82	61.95	61.95	61.43	18265
1709097300	61.96	0.23	0.37	61.99	62.17	61.8	18303
1709010900	61.73	0.23	0.37	61.65	62	61.5	23063
1708924500	61.5	-0.19	-0.31	62	62.2	61.45	13292
1708665300	61.69	0.39	0.64	61.51	62.21	61.51	18524
1708578900	61.3	-0.22	-0.36	61.84	61.85	61.25	16912

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions