Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.97
+0.53 (2.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202426.7526.7726.4226.4426.44-1.64%1,159,354
Sep 24, 202426.7126.8926.6326.8826.880.86%2,549,529
Sep 23, 202426.5726.6826.5326.6526.650.53%753,496
Sep 20, 202426.6226.6226.3826.5126.51-1.16%1,180,454
Sep 19, 202426.8826.9026.6226.8226.822.56%2,163,083
Sep 18, 202426.3326.6126.1126.1526.15-0.19%1,263,764
Sep 17, 202426.3826.4026.1226.2026.20-0.57%1,191,162
Sep 16, 202426.2026.3626.1226.3526.351.50%1,203,420
Sep 13, 202426.0126.1025.9225.9625.96-0.35%1,016,626
Sep 12, 202425.7926.0625.6926.0526.051.72%1,394,970
Sep 11, 202425.4025.6325.0625.6125.610.63%1,347,914
Sep 10, 202425.5225.5325.2725.4525.45-0.43%1,042,272
Sep 9, 202425.4325.6525.4025.5625.561.75%1,265,131
Sep 6, 202425.6325.7325.0725.1225.12-1.80%2,383,313
Sep 5, 202425.6225.6825.4225.5825.580.43%1,326,054
Sep 4, 202425.3625.6025.3625.4725.47-0.12%799,857
Sep 3, 202425.8125.8525.4125.5025.50-1.43%1,606,004
Aug 30, 202425.9425.9825.6625.8725.87-0.69%1,301,869
Aug 29, 202425.9426.1525.8726.0526.051.01%1,048,138
Aug 28, 202425.8625.9125.6625.7925.79-0.12%1,038,310
Aug 27, 202425.7325.8425.7025.8225.82-0.19%687,141
Aug 26, 202425.9726.0025.8425.8725.87-0.12%762,845
Aug 23, 202425.5225.9325.4825.9025.902.49%1,529,916
Aug 22, 202425.5325.5425.2425.2725.27-1.02%1,229,956
Aug 21, 202425.4725.6025.4125.5325.531.07%1,120,292
Aug 20, 202425.3725.3825.2325.2625.26-0.55%727,138
Aug 19, 202425.2025.4625.2025.4025.401.80%840,982
Aug 16, 202424.7324.9624.7324.9524.951.01%866,573
Aug 15, 202424.6224.8124.6024.7024.700.90%646,277
Aug 14, 202424.4724.5324.4024.4824.48-0.61%887,377
Aug 13, 202424.3424.6624.3424.6324.631.57%1,431,566
Aug 12, 202424.2424.3324.1624.2524.25-0.16%1,244,941
Aug 9, 202424.1724.3224.0624.2924.290.75%1,050,810
Aug 8, 202423.8824.1823.8224.1124.112.33%1,002,437
Aug 7, 202423.9624.0223.5123.5623.56-0.21%1,263,599
Aug 6, 202423.2923.7923.2523.6123.611.72%1,909,457
Aug 5, 202423.0023.4222.9523.2123.21-3.37%3,649,409
Aug 2, 202424.2524.2723.7724.0224.02-1.68%2,008,308
Aug 1, 202424.8824.9424.2724.4324.43-2.36%3,046,792
Jul 31, 202424.9325.1624.8525.0225.021.42%1,701,741
Jul 30, 202424.6524.7224.5824.6724.670.65%1,105,093
Jul 29, 202424.6224.6224.4224.5124.51-0.69%802,924
Jul 26, 202424.6324.7424.5724.6824.681.44%1,051,693
Jul 25, 202424.2424.6324.2124.3324.33-0.49%1,600,192
Jul 24, 202424.7524.8324.4524.4524.45-1.77%1,899,770
Jul 23, 202424.9224.9824.8924.8924.89-0.56%1,012,857
Jul 22, 202424.9725.0424.9025.0325.030.32%1,127,326
Jul 19, 202425.0425.1124.9124.9524.95-0.64%1,347,081
Jul 18, 202425.4925.5325.0625.1125.11-1.18%1,642,739
Jul 17, 202425.4625.5925.4025.4125.41-0.70%1,614,118
Jul 16, 202425.3925.6025.3525.5925.590.20%1,707,040
Jul 15, 202425.6825.6925.5225.5425.54-0.35%1,383,679
Jul 12, 202425.5625.7725.5525.6325.631.46%2,653,069
Jul 11, 202425.3225.3925.2525.2625.260.48%1,651,189
Jul 10, 202425.0225.1524.9925.1425.141.49%1,328,394
Jul 9, 202424.7924.8224.6724.7724.770.16%1,562,323
Jul 8, 202424.8924.9224.7224.7324.73-0.88%8,202,247
Jul 5, 202424.9724.9824.7224.9524.950.65%896,736
Jul 3, 202424.6324.8524.6224.7924.791.52%568,597
Jul 2, 202424.2424.4224.2124.4224.420.33%936,991
Jul 1, 202424.4624.6124.3024.3424.34-0.37%988,713
Jun 28, 202424.4824.5824.3224.4324.43-0.12%4,620,039
Jun 27, 202424.4324.4924.3824.4624.460.91%1,151,029
Jun 26, 202424.2824.3424.1724.2424.24-1.14%6,328,194
Jun 25, 202424.5424.5624.4324.5224.520.25%1,980,631
Jun 24, 202424.4124.5724.4124.4624.460.37%2,608,960
Jun 21, 202424.4024.4224.3124.3724.37-0.37%1,264,755
Jun 20, 202424.4524.5224.3524.4624.460.12%1,108,680
Jun 18, 202424.3024.4724.2824.4324.431.12%1,222,603
Jun 17, 202423.9924.2023.9124.1624.160.29%2,993,337
Jun 14, 202423.9324.1023.8924.0924.09-0.70%892,105
Jun 13, 202424.3524.3524.1024.2624.26-0.57%797,403
Jun 12, 202424.5824.6324.3624.4024.401.46%1,718,480
Jun 11, 202424.0024.0823.8724.0524.05-2.91%1,090,663
Jun 10, 202424.6324.8324.5824.7724.300.12%712,670
Jun 7, 202424.9024.9824.7324.7424.27-1.43%1,097,319
Jun 6, 202424.9025.1224.8925.1024.620.60%1,585,693
Jun 5, 202424.8624.9524.7024.9524.471.22%829,278
Jun 4, 202424.6324.6824.5124.6524.18-0.64%2,205,712
Jun 3, 202424.8224.8924.6624.8124.340.65%2,168,959
May 31, 202424.6224.6624.3824.6524.180.90%1,316,169
May 30, 202424.4024.5324.3624.4323.960.95%1,473,132
May 29, 202424.3024.3124.1924.2023.74-1.71%1,895,407
May 28, 202424.8424.8424.5524.6224.15-0.36%1,557,782
May 24, 202424.5624.7424.5624.7124.240.86%1,033,896
May 23, 202424.9524.9624.4224.5024.03-0.57%1,785,314
May 22, 202424.9524.9524.5824.6424.17-1.91%6,066,051
May 21, 202425.1025.1925.0825.1224.640.12%1,812,240
May 20, 202425.1325.2125.0725.0924.61-0.59%1,071,394
May 17, 202425.0525.2425.0025.2424.760.44%1,020,944
May 16, 202425.1625.2125.1025.1324.650.44%1,298,216
May 15, 202424.8225.0224.6625.0224.541.46%1,394,197
May 14, 202424.5624.6624.5424.6624.190.57%1,042,154
May 13, 202424.6224.6524.4824.5224.050.16%1,646,897
May 10, 202424.5724.5924.4524.4824.01-0.04%1,787,278
May 9, 202424.3124.4924.3124.4924.02-0.04%4,133,642
May 8, 202424.4124.5124.3924.5024.03-0.53%1,593,692
May 7, 202424.6624.7124.5624.6324.160.86%1,542,078
May 6, 202424.3724.4824.3624.4223.951.08%1,216,938
May 3, 202424.2024.3224.0224.1623.701.43%2,088,573