iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
24.00
+0.04 (0.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed
EWA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 24.23 | 24.37 | 23.91 | 24.00 | 24.00 | 0.17% | 1,680,878 |
Apr 22, 2025 | 23.85 | 24.18 | 23.83 | 23.96 | 23.96 | 2.04% | 1,492,237 |
Apr 21, 2025 | 23.67 | 23.67 | 23.26 | 23.48 | 23.48 | -0.55% | 1,833,545 |
Apr 17, 2025 | 23.49 | 23.75 | 23.46 | 23.61 | 23.61 | 0.81% | 2,614,067 |
Apr 16, 2025 | 23.54 | 23.70 | 23.32 | 23.42 | 23.42 | 0.26% | 1,106,098 |
Apr 15, 2025 | 23.36 | 23.54 | 23.31 | 23.36 | 23.36 | 0.30% | 1,226,490 |
Apr 14, 2025 | 23.17 | 23.40 | 23.07 | 23.29 | 23.29 | 2.28% | 3,016,538 |
Apr 11, 2025 | 22.34 | 22.86 | 22.22 | 22.77 | 22.77 | 1.88% | 2,266,255 |
Apr 10, 2025 | 22.34 | 22.50 | 21.81 | 22.35 | 22.35 | -2.02% | 2,943,723 |
Apr 9, 2025 | 21.24 | 22.91 | 21.05 | 22.81 | 22.81 | 9.56% | 5,566,675 |
Apr 8, 2025 | 21.95 | 21.96 | 20.61 | 20.82 | 20.82 | -0.14% | 4,164,202 |
Apr 7, 2025 | 20.84 | 21.76 | 20.51 | 20.85 | 20.85 | -1.42% | 9,757,876 |
Apr 4, 2025 | 21.89 | 21.97 | 20.90 | 21.15 | 21.15 | -9.03% | 6,571,894 |
Apr 3, 2025 | 23.61 | 23.70 | 23.23 | 23.25 | 23.25 | -2.68% | 3,907,412 |
Apr 2, 2025 | 23.62 | 23.90 | 23.61 | 23.89 | 23.89 | 0.76% | 1,589,007 |
Apr 1, 2025 | 23.56 | 23.77 | 23.42 | 23.71 | 23.71 | 1.15% | 2,129,193 |
Mar 31, 2025 | 23.17 | 23.48 | 23.04 | 23.44 | 23.44 | -0.13% | 1,763,681 |
Mar 28, 2025 | 23.80 | 23.80 | 23.46 | 23.47 | 23.47 | -1.18% | 1,790,858 |
Mar 27, 2025 | 23.70 | 23.82 | 23.63 | 23.75 | 23.75 | 0.17% | 1,189,144 |
Mar 26, 2025 | 23.92 | 23.96 | 23.62 | 23.71 | 23.71 | -0.42% | 2,163,245 |
Mar 25, 2025 | 23.84 | 23.88 | 23.75 | 23.81 | 23.81 | 0.46% | 1,280,948 |
Mar 24, 2025 | 23.64 | 23.71 | 23.57 | 23.70 | 23.70 | 1.15% | 1,394,886 |
Mar 21, 2025 | 23.38 | 23.44 | 23.27 | 23.43 | 23.43 | -0.42% | 1,791,278 |
Mar 20, 2025 | 23.37 | 23.63 | 23.35 | 23.53 | 23.53 | -0.51% | 2,190,361 |
Mar 19, 2025 | 23.42 | 23.78 | 23.37 | 23.65 | 23.65 | 0.94% | 2,477,212 |
Mar 18, 2025 | 23.56 | 23.58 | 23.36 | 23.43 | 23.43 | -1.84% | 2,217,660 |
Mar 17, 2025 | 23.59 | 23.89 | 23.59 | 23.87 | 23.87 | 1.57% | 1,378,771 |
Mar 14, 2025 | 23.23 | 23.50 | 23.18 | 23.50 | 23.50 | 2.09% | 1,586,993 |
Mar 13, 2025 | 23.04 | 23.17 | 22.97 | 23.02 | 23.02 | -1.24% | 1,537,403 |
Mar 12, 2025 | 23.30 | 23.37 | 23.10 | 23.31 | 23.31 | -0.04% | 2,104,115 |
Mar 11, 2025 | 23.39 | 23.47 | 23.10 | 23.32 | 23.32 | -0.43% | 2,190,701 |
Mar 10, 2025 | 23.63 | 23.68 | 23.20 | 23.42 | 23.42 | -1.97% | 2,132,176 |
Mar 7, 2025 | 23.63 | 23.96 | 23.57 | 23.89 | 23.89 | -0.54% | 6,270,572 |
Mar 6, 2025 | 24.12 | 24.32 | 24.01 | 24.02 | 24.02 | -1.60% | 2,257,838 |
Mar 5, 2025 | 24.11 | 24.48 | 24.10 | 24.41 | 24.41 | 2.05% | 2,458,373 |
Mar 4, 2025 | 23.84 | 24.21 | 23.59 | 23.92 | 23.92 | -0.13% | 2,987,737 |
Mar 3, 2025 | 24.31 | 24.37 | 23.77 | 23.95 | 23.95 | -0.17% | 3,673,396 |
Feb 28, 2025 | 23.89 | 24.02 | 23.73 | 23.99 | 23.99 | -0.33% | 2,518,141 |
Feb 27, 2025 | 24.38 | 24.38 | 24.06 | 24.07 | 24.07 | -1.51% | 3,046,653 |
Feb 26, 2025 | 24.45 | 24.69 | 24.41 | 24.44 | 24.44 | -0.41% | 2,909,187 |
Feb 25, 2025 | 24.64 | 24.66 | 24.36 | 24.54 | 24.54 | -0.37% | 1,846,145 |
Feb 24, 2025 | 24.76 | 24.79 | 24.55 | 24.63 | 24.63 | 0.33% | 1,708,989 |
Feb 21, 2025 | 24.90 | 24.90 | 24.49 | 24.55 | 24.55 | -2.15% | 2,563,937 |
Feb 20, 2025 | 25.03 | 25.11 | 24.93 | 25.09 | 25.09 | 0.20% | 1,124,308 |
Feb 19, 2025 | 24.96 | 25.07 | 24.90 | 25.04 | 25.04 | -1.49% | 1,664,073 |
Feb 18, 2025 | 25.38 | 25.45 | 25.32 | 25.42 | 25.42 | -0.20% | 2,789,386 |
Feb 14, 2025 | 25.59 | 25.63 | 25.43 | 25.47 | 25.47 | -0.74% | 1,962,172 |
Feb 13, 2025 | 25.29 | 25.67 | 25.26 | 25.66 | 25.66 | 1.58% | 1,973,613 |
Feb 12, 2025 | 25.08 | 25.42 | 25.02 | 25.26 | 25.26 | 0.88% | 3,585,908 |
Feb 11, 2025 | 24.93 | 25.10 | 24.90 | 25.04 | 25.04 | -0.20% | 1,282,981 |