Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.61
+0.46 (1.76%)
At close: Dec 23, 2025, 4:00 PM EST
26.61
0.00 (0.00%)
After-hours: Dec 23, 2025, 5:37 PM EST

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202526.5426.6426.5026.62-1.78%2,882,075
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
Dec 1, 202525.8125.9225.7325.7325.30-0.46%4,324,328
Nov 28, 202525.7625.9025.7525.8525.420.12%1,440,605
Nov 26, 202525.6525.8825.6525.8225.390.78%3,472,484
Nov 25, 202525.3625.6525.2825.6225.190.71%7,018,254
Nov 24, 202525.2825.5025.2425.4425.010.43%5,463,761
Nov 21, 202525.1325.4025.0625.3324.901.52%7,086,695
Nov 20, 202525.4825.5624.9424.9524.53-1.38%6,614,951
Nov 19, 202525.3525.4525.1725.3024.88-0.39%4,304,104
Nov 18, 202525.4025.5125.2425.4024.97-0.94%8,386,865
Nov 17, 202525.8525.9225.5325.6425.21-1.19%3,851,165
Nov 14, 202525.8526.0625.8125.9525.510.04%5,529,537
Nov 13, 202526.2626.3125.9125.9425.50-2.41%3,760,032
Nov 12, 202526.5226.6426.5226.5826.13-0.19%3,721,569
Nov 11, 202526.6026.6926.5526.6326.18-0.67%3,332,781
Nov 10, 202526.7126.8526.6226.8126.361.40%3,543,913
Nov 7, 202526.2526.4426.1326.4426.00-0.08%4,141,911
Nov 6, 202526.6626.6726.3826.4626.02-0.79%5,067,386
Nov 5, 202526.5626.7626.5426.6726.220.98%2,239,875
Nov 4, 202526.3926.5726.3626.4125.97-1.60%4,889,367
Nov 3, 202526.8526.8726.6726.8426.390.26%2,369,572
Oct 31, 202526.7826.8226.6626.7726.32-0.45%2,404,203
Oct 30, 202526.8027.0326.7926.8926.44-0.41%3,274,046
Oct 29, 202527.2327.2626.8627.0026.55-1.89%4,423,959
Oct 28, 202527.3927.5727.3527.5227.060.55%2,979,216
Oct 27, 202527.3427.3827.2527.3726.910.70%4,273,247
Oct 24, 202527.1427.2027.0927.1826.72-0.04%2,820,119
Oct 23, 202527.1627.2627.1427.1926.730.44%2,576,182
Oct 22, 202527.1127.1726.9127.0726.62-0.15%4,448,427
Oct 21, 202527.1827.2127.0327.1126.65-0.55%5,339,876
Oct 20, 202527.1127.2927.1027.2626.801.26%2,256,467
Oct 17, 202526.8126.9826.7526.9226.47-0.19%6,695,111
Oct 16, 202527.2527.2926.9126.9726.520.30%4,854,012
Oct 15, 202526.8426.9826.6826.8926.440.71%6,297,041
Oct 14, 202526.3526.8326.3326.7026.250.15%5,820,018