iShares Historical Data - IEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

iShares (IEM)

62.94

0.89

(1.43%)

Closed April 29 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

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.22	0.35	63	63.42	62.43	17832
1712556900	62.79	0.46	0.74	62.89	63.08	62.43	23547
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
1708492500	61.52	0.49	0.80	61.02	61.81	61.02	16776
1708406100	61.03	-0.19	-0.31	61.01	61.47	61.01	8609
1708319700	61.22	0.07	0.11	61.35	61.48	61.07	16830
1708060500	61.15	0.1	0.16	61.23	61.45	61	10677
1707974100	61.05	0.47	0.78	61	61.59	60.94	11864
1707887700	60.58	-0.84	-1.37	61.68	61.68	60.23	78745
1707801300	61.42	0.65	1.07	61	61.91	60.99	10108
1707714900	60.77	0.19	0.31	60.69	61.31	60.58	14464
1707455700	60.58	-0.07	-0.12	61.3	61.3	60.58	13824
1707369300	60.65	0.45	0.75	61.35	61.39	60.61	14683
1707282900	60.2	0.15	0.25	60.44	61.13	60.2	32943
1707196500	60.05	0.79	1.33	59	60.3	59	14170
1707110100	59.26	0.14	0.24	59.16	59.59	59.16	9799
1706850900	59.12	0.18	0.31	59.06	59.28	58.87	11431
1706764500	58.94	0.51	0.87	58.76	58.99	58.47	21173
1706678100	58.43	-0.08	-0.14	58.8	58.8	58.35	14382
1706591700	58.51	-0.65	-1.10	59.44	59.44	58.49	9413
1706505300	59.16	0.19	0.32	59.5	59.52	58.83	13679

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