Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
25.98
-0.16 (-0.61%)
Nov 20, 2024, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.9626.0025.8025.9825.98-0.61%1,020,064
Nov 19, 202425.8826.2125.8126.1426.140.85%1,208,484
Nov 18, 202425.6825.9625.6525.9225.921.37%1,797,337
Nov 15, 202425.6425.6625.5125.5725.570.04%1,454,596
Nov 14, 202425.7525.8225.5325.5625.560.20%1,569,428
Nov 13, 202425.6025.6125.3625.5125.510.04%918,626
Nov 12, 202425.7425.8025.3725.5025.50-1.66%1,614,609
Nov 11, 202426.0226.0425.8725.9325.93-0.04%1,257,202
Nov 8, 202426.1226.1425.8125.9425.94-2.00%1,760,767
Nov 7, 202426.2126.4826.1926.4726.472.96%1,609,322
Nov 6, 202425.5225.7425.3425.7125.71-0.62%1,151,481
Nov 5, 202425.6825.8725.6625.8725.871.53%866,203
Nov 4, 202425.6025.7125.4425.4825.480.12%943,367
Nov 1, 202425.6225.7325.4425.4525.450.39%1,235,001
Oct 31, 202425.4225.4425.1025.3525.35-0.90%927,569
Oct 30, 202425.4825.7725.4825.5825.58-0.54%1,214,457
Oct 29, 202425.7525.8325.6825.7225.72-0.69%1,044,878
Oct 28, 202425.8225.9825.8125.9025.900.43%963,642
Oct 25, 202426.0626.0625.7525.7925.79-0.77%1,275,828
Oct 24, 202426.0526.0525.7925.9925.990.58%771,766
Oct 23, 202425.8825.9325.6825.8425.84-1.15%1,618,549
Oct 22, 202426.0826.1525.9926.1426.14-0.27%1,895,365
Oct 21, 202426.4226.4926.1526.2126.21-1.32%756,376
Oct 18, 202426.5626.6126.4626.5626.560.38%552,428
Oct 17, 202426.5726.6026.4526.4626.46-872,510
Oct 16, 202426.4726.5526.4526.4626.460.34%893,188
Oct 15, 202426.5326.5826.3326.3726.37-0.60%2,009,574
Oct 14, 202426.3326.5526.3126.5326.530.11%1,515,452
Oct 11, 202426.3026.5626.3026.5026.500.68%1,918,219
Oct 10, 202426.1726.3326.0826.3226.320.38%1,430,123
Oct 9, 202426.0826.3126.0726.2226.22-0.27%1,568,277
Oct 8, 202426.2826.3426.1526.2926.29-0.30%1,199,966
Oct 7, 202426.4426.5026.2526.3726.37-0.34%933,456
Oct 4, 202426.4626.5226.3526.4626.46-0.64%3,246,100
Oct 3, 202426.6626.7226.5326.6326.63-1.00%1,222,565
Oct 2, 202426.9227.0326.7926.9026.90-0.04%1,054,913
Oct 1, 202427.0627.0626.7326.9126.91-0.74%2,186,593
Sep 30, 202427.2327.2326.9327.1127.110.22%1,880,942
Sep 27, 202427.0927.1827.0027.0527.050.30%3,081,875
Sep 26, 202426.9027.0526.8226.9726.972.00%1,883,498
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