Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
28.61
-0.74 (-2.52%)
Mar 5, 2026, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.8329.0028.3328.6128.61-2.52%11,098,886
Mar 4, 202629.1829.3929.0929.3529.350.89%8,450,566
Mar 3, 202628.8429.2528.4229.0929.09-2.81%10,229,157
Mar 2, 202629.6530.0629.6229.9329.93-0.53%7,866,272
Feb 27, 202630.1130.2430.0130.0930.09-0.17%6,229,712
Feb 26, 202630.1330.1729.8230.1430.14-0.07%5,970,873
Feb 25, 202630.0330.2129.9630.1630.161.96%4,293,803
Feb 24, 202629.3429.6429.3229.5829.580.44%4,003,627
Feb 23, 202629.5229.6329.3129.4529.45-0.84%4,100,622
Feb 20, 202629.3329.7329.3329.7029.701.12%4,431,251
Feb 19, 202629.2429.4129.1329.3729.370.20%4,359,966
Feb 18, 202629.3529.5329.2129.3129.31-0.03%6,895,259
Feb 17, 202629.0629.3828.8929.3229.320.55%7,327,451
Feb 13, 202629.0729.2328.8329.1629.160.21%7,048,080
Feb 12, 202629.5729.5829.0329.1029.10-0.68%9,202,175
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