Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
27.07
+0.37 (1.39%)
At close: Jan 22, 2026, 4:00 PM EST
27.07
0.00 (0.00%)
After-hours: Jan 22, 2026, 5:17 PM EST

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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