Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
29.10
-0.20 (-0.68%)
At close: Feb 12, 2026, 4:00 PM EST
29.10
0.00 (0.00%)
After-hours: Feb 12, 2026, 4:10 PM EST

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202629.5729.5829.0329.19--0.38%8,455,219
Feb 11, 202629.3529.3929.0529.3029.302.30%5,263,696
Feb 10, 202628.7428.7728.6128.6428.64-0.66%7,563,530
Feb 9, 202628.5528.8828.5128.8328.832.13%4,265,876
Feb 6, 202627.9328.2527.9028.2328.231.40%6,123,363
Feb 5, 202628.0128.1927.8427.8427.84-1.80%5,385,344
Feb 4, 202628.6328.6528.1728.3528.350.82%7,285,941
Feb 3, 202628.0428.2227.8428.1228.120.61%9,574,178
Feb 2, 202627.8127.9927.7727.9527.950.72%6,383,069
Jan 30, 202628.1128.2127.5927.7527.75-2.36%11,658,219
Jan 29, 202628.6128.6527.9628.4228.420.89%12,572,027
Jan 28, 202628.1128.2227.9828.1728.17-0.25%6,475,972
Jan 27, 202627.9328.2827.8928.2428.242.24%5,171,694
Jan 26, 202627.7027.8327.6227.6227.620.88%6,012,187
Jan 23, 202627.1727.4127.1427.3827.381.15%4,768,916
Jan 22, 202627.0727.1626.9627.0727.071.39%4,522,915
Jan 21, 202626.5526.7626.4926.7026.700.91%5,336,634
Jan 20, 202626.5026.6126.4326.4626.46-1.05%7,807,902
Jan 16, 202626.7626.7926.6326.7426.740.34%3,572,571
Jan 15, 202626.6526.7726.5926.6526.650.41%3,899,654
Jan 14, 202626.4926.5526.4026.5426.540.49%5,693,876
Jan 13, 202626.5826.5826.3926.4126.41-0.15%4,078,532
Jan 12, 202626.3226.5126.3126.4526.450.72%3,379,644
Jan 9, 202626.2026.2826.1026.2626.26-0.42%3,456,204
Jan 8, 202626.2326.3726.2326.3726.370.38%4,573,535
Jan 7, 202626.4226.4226.2426.2726.27-0.83%4,227,785
Jan 6, 202626.3826.5226.3426.4926.49-0.45%2,950,073
Jan 5, 202626.3726.6226.3726.6126.610.53%5,427,726
Jan 2, 202626.4926.4926.2526.4726.471.07%4,216,271
Dec 31, 202526.3426.3626.1926.1926.19-0.83%4,007,063
Dec 30, 202526.5026.5326.4126.4126.41-0.26%3,271,952
Dec 29, 202526.4626.5626.4226.4826.48-0.75%6,725,533
Dec 26, 202526.7126.7226.6326.6826.680.30%2,220,304
Dec 24, 202526.5726.6226.5526.6026.60-0.04%2,376,429
Dec 23, 202526.5426.6426.5026.6126.611.76%5,605,664
Dec 22, 202526.0726.1926.0426.1526.151.04%4,203,143
Dec 19, 202525.8726.0425.8525.8825.880.27%3,187,306
Dec 18, 202525.8925.9925.7825.8125.810.90%6,075,274
Dec 17, 202525.7725.8225.5825.5825.58-0.93%6,154,021
Dec 16, 202525.9425.9725.7325.8225.82-2.27%4,851,280
Dec 15, 202526.5626.5626.3526.4225.98-0.38%6,154,363
Dec 12, 202526.7526.7926.3926.5226.07-0.45%4,883,783
Dec 11, 202526.6226.7226.5626.6426.19-0.04%3,519,542
Dec 10, 202526.3626.7226.3526.6526.201.14%5,816,673
Dec 9, 202526.3226.4726.2926.3525.910.42%3,767,238
Dec 8, 202526.4126.4126.2026.2425.80-0.38%3,182,521
Dec 5, 202526.4026.4726.2726.3425.900.19%4,336,449
Dec 4, 202526.2826.3526.2226.2925.850.61%3,026,580
Dec 3, 202526.0126.1526.0126.1325.690.77%2,681,975
Dec 2, 202525.9325.9425.8125.9325.490.78%4,068,746