Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
24.55
-0.54 (-2.15%)
Feb 21, 2025, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.9024.9024.4924.5524.55-2.15%2,513,996
Feb 20, 202525.0325.1124.9325.0925.090.20%1,124,308
Feb 19, 202524.9625.0724.9025.0425.04-1.49%1,664,073
Feb 18, 202525.3825.4525.3225.4225.42-0.20%2,789,386
Feb 14, 202525.5925.6325.4325.4725.47-0.74%1,962,172
Feb 13, 202525.2925.6725.2625.6625.661.58%1,973,613
Feb 12, 202525.0825.4225.0225.2625.260.88%3,585,908
Feb 11, 202524.9325.1024.9025.0425.04-0.20%1,282,981
Feb 10, 202525.1425.1725.0625.0925.090.64%1,322,850
Feb 7, 202525.1625.2224.8624.9324.93-0.80%1,789,846
Feb 6, 202525.1325.2025.0425.1325.130.48%1,129,632
Feb 5, 202524.8825.0524.8525.0125.010.93%2,555,854
Feb 4, 202524.5424.8324.5424.7824.781.18%1,078,853
Feb 3, 202524.2724.6324.2224.4924.49-0.49%1,701,935
Jan 31, 202524.9025.0624.6124.6124.61-1.36%1,409,834
Jan 30, 202524.9725.1024.8224.9524.951.26%824,519
Jan 29, 202524.6824.7824.5524.6424.64-0.61%836,459
Jan 28, 202524.7624.7924.5824.7924.79-0.32%499,575
Jan 27, 202524.6924.8724.6924.8724.87-0.16%969,930
Jan 24, 202524.9025.0124.8624.9124.910.65%584,050
Jan 23, 202524.6124.7924.5724.7524.750.16%584,820
Jan 22, 202524.8724.8724.6724.7124.71-0.36%701,859
Jan 21, 202524.6224.8224.5824.8024.802.31%1,014,340
Jan 17, 202524.2224.4324.2124.2424.24-0.37%1,302,879
Jan 16, 202524.2824.4424.2324.3324.33-0.08%948,260
Jan 15, 202524.4024.4224.2524.3524.351.54%628,622
Jan 14, 202523.9224.0123.8023.9823.980.42%785,781
Jan 13, 202523.6623.8923.6423.8823.880.29%1,142,236
Jan 10, 202524.1124.1123.7923.8123.81-2.26%1,394,180
Jan 8, 202524.3124.3924.1824.3624.360.58%2,924,925
Jan 7, 202524.5624.6124.2024.2224.22-0.45%896,935
Jan 6, 202524.4624.5224.2624.3324.330.54%1,008,074
Jan 3, 202524.2024.2424.0424.2024.201.21%852,964
Jan 2, 202524.0624.1023.8023.9123.910.21%1,434,702
Dec 31, 202423.8723.9723.7823.8623.86-0.46%1,608,507
Dec 30, 202424.0024.0923.8023.9723.97-0.37%1,033,115
Dec 27, 202424.1024.1623.9524.0624.06-1.07%958,103
Dec 26, 202424.2024.3524.1624.3224.320.50%887,106
Dec 24, 202424.1724.2424.0124.2024.200.41%609,746
Dec 23, 202423.9524.1423.7924.1024.101.39%1,136,124
Dec 20, 202423.5724.0323.5423.7723.77-0.25%1,895,034
Dec 19, 202423.9724.0223.7723.8323.83-0.63%2,033,124
Dec 18, 202424.7624.7823.9123.9823.98-3.31%1,063,101
Dec 17, 202424.8024.9124.7724.8024.80-1.39%1,521,566
Dec 16, 202425.2125.2725.1225.1524.740.20%1,144,290
Dec 13, 202425.3225.3225.1025.1024.69-0.40%1,288,314
Dec 12, 202425.3625.4725.2025.2024.78-1.68%1,770,406
Dec 11, 202425.5525.6725.5125.6325.210.20%1,804,952
Dec 10, 202425.7025.7025.5625.5825.16-1.69%1,985,001
Dec 9, 202426.1726.2526.0026.0225.591.25%2,085,331
Dec 6, 202425.9225.9425.4525.7025.28-1.49%1,855,404
Dec 5, 202426.0826.1425.9826.0925.66-0.15%1,418,783
Dec 4, 202426.0826.1626.0426.1325.70-0.61%1,551,200
Dec 3, 202426.3426.4126.2326.2925.86-0.27%1,745,514
Dec 2, 202426.3326.3926.1426.3625.93-0.26%1,629,318
Nov 29, 202426.2526.4326.2426.4325.990.69%2,025,173
Nov 27, 202426.1826.3026.1526.2525.821.08%1,328,054
Nov 26, 202426.0826.0825.8825.9725.54-1.33%1,115,284
Nov 25, 202426.4326.4626.2126.3225.89-1,679,170
Nov 22, 202426.2026.3326.1626.3225.890.30%1,610,767
Nov 21, 202426.1026.3026.0126.2425.811.00%900,817
Nov 20, 202425.9626.0025.8025.9825.55-0.61%1,020,064
Nov 19, 202425.8826.2125.8126.1425.710.85%1,208,484
Nov 18, 202425.6825.9625.6525.9225.491.37%1,797,337
Nov 15, 202425.6425.6625.5125.5725.150.04%1,454,596
Nov 14, 202425.7525.8225.5325.5625.140.20%1,569,428
Nov 13, 202425.6025.6125.3625.5125.090.04%918,626
Nov 12, 202425.7425.8025.3725.5025.08-1.66%1,614,609
Nov 11, 202426.0226.0425.8725.9325.50-0.04%1,257,202
Nov 8, 202426.1226.1425.8125.9425.51-2.00%1,760,767
Nov 7, 202426.2126.4826.1926.4726.032.96%1,609,322
Nov 6, 202425.5225.7425.3425.7125.29-0.62%1,151,481
Nov 5, 202425.6825.8725.6625.8725.441.53%866,203
Nov 4, 202425.6025.7125.4425.4825.060.12%943,367
Nov 1, 202425.6225.7325.4425.4525.030.39%1,235,001
Oct 31, 202425.4225.4425.1025.3524.93-0.90%927,569
Oct 30, 202425.4825.7725.4825.5825.16-0.54%1,214,457
Oct 29, 202425.7525.8325.6825.7225.30-0.69%1,044,878
Oct 28, 202425.8225.9825.8125.9025.470.43%963,642
Oct 25, 202426.0626.0625.7525.7925.36-0.77%1,275,828
Oct 24, 202426.0526.0525.7925.9925.560.58%771,766
Oct 23, 202425.8825.9325.6825.8425.41-1.15%1,618,549
Oct 22, 202426.0826.1525.9926.1425.71-0.27%1,895,365
Oct 21, 202426.4226.4926.1526.2125.78-1.32%756,376
Oct 18, 202426.5626.6126.4626.5626.120.38%552,428
Oct 17, 202426.5726.6026.4526.4626.02-872,510
Oct 16, 202426.4726.5526.4526.4626.020.34%893,188
Oct 15, 202426.5326.5826.3326.3725.93-0.60%2,009,574
Oct 14, 202426.3326.5526.3126.5326.090.11%1,515,452
Oct 11, 202426.3026.5626.3026.5026.060.68%1,918,219
Oct 10, 202426.1726.3326.0826.3225.890.38%1,430,123
Oct 9, 202426.0826.3126.0726.2225.79-0.27%1,568,277
Oct 8, 202426.2826.3426.1526.2925.86-0.30%1,199,966
Oct 7, 202426.4426.5026.2526.3725.93-0.34%933,456
Oct 4, 202426.4626.5226.3526.4626.02-0.64%3,246,100
Oct 3, 202426.6626.7226.5326.6326.19-1.00%1,222,565
Oct 2, 202426.9227.0326.7926.9026.46-0.04%1,054,913
Oct 1, 202427.0627.0626.7326.9126.47-0.74%2,186,593
Sep 30, 202427.2327.2326.9327.1126.660.22%1,880,942
Sep 27, 202427.0927.1827.0027.0526.600.30%3,081,875