Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
25.40
-0.24 (-0.94%)
Nov 18, 2025, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202525.4025.5125.2425.4025.40-0.94%8,386,865
Nov 17, 202525.8525.9225.5325.6425.64-1.19%3,851,165
Nov 14, 202525.8526.0625.8125.9525.950.04%5,529,537
Nov 13, 202526.2626.3125.9125.9425.94-2.41%3,760,032
Nov 12, 202526.5226.6426.5226.5826.58-0.19%3,721,569
Nov 11, 202526.6026.6926.5526.6326.63-0.67%3,332,781
Nov 10, 202526.7126.8526.6226.8126.811.40%3,543,913
Nov 7, 202526.2526.4426.1326.4426.44-0.08%4,141,911
Nov 6, 202526.6626.6726.3826.4626.46-0.79%5,067,386
Nov 5, 202526.5626.7626.5426.6726.670.98%2,239,875
Nov 4, 202526.3926.5726.3626.4126.41-1.60%4,889,367
Nov 3, 202526.8526.8726.6726.8426.840.26%2,369,572
Oct 31, 202526.7826.8226.6626.7726.77-0.45%2,404,203
Oct 30, 202526.8027.0326.7926.8926.89-0.41%3,274,046
Oct 29, 202527.2327.2626.8627.0027.00-1.89%4,423,959
Oct 28, 202527.3927.5727.3527.5227.520.55%2,979,216
Oct 27, 202527.3427.3827.2527.3727.370.70%4,273,247
Oct 24, 202527.1427.2027.0927.1827.18-0.04%2,820,119
Oct 23, 202527.1627.2627.1427.1927.190.44%2,576,182
Oct 22, 202527.1127.1726.9127.0727.07-0.15%4,448,427
Oct 21, 202527.1827.2127.0327.1127.11-0.55%5,339,876
Oct 20, 202527.1127.2927.1027.2627.261.26%2,256,467
Oct 17, 202526.8126.9826.7526.9226.92-0.19%6,695,111
Oct 16, 202527.2527.2926.9126.9726.970.30%4,854,012
Oct 15, 202526.8426.9826.6826.8926.890.71%6,297,041
Oct 14, 202526.3526.8326.3326.7026.700.15%5,820,018
Oct 13, 202526.5926.7326.5326.6626.660.83%3,488,616
Oct 10, 202527.0427.0826.4126.4426.44-1.78%5,372,834
Oct 9, 202527.1827.2026.8226.9226.92-1.14%3,935,859
Oct 8, 202527.2227.2927.1627.2327.230.33%2,102,849
Oct 7, 202527.2927.3227.1127.1427.14-0.80%3,164,403
Oct 6, 202527.3827.4427.3327.3627.36-0.26%3,227,749
Oct 3, 202527.3727.5427.3427.4327.430.92%3,757,967
Oct 2, 202527.2727.2727.0027.1827.180.11%2,905,918
Oct 1, 202527.0927.2127.0427.1527.150.56%5,580,427
Sep 30, 202526.9327.0126.9027.0027.000.07%4,173,949
Sep 29, 202526.8627.0026.8626.9826.981.16%4,988,397
Sep 26, 202526.5826.6726.5526.6726.670.76%5,534,012
Sep 25, 202526.4326.5426.3226.4726.47-4,465,414
Sep 24, 202526.5926.6526.4626.4726.47-1.49%4,965,291
Sep 23, 202526.9927.0126.8126.8726.87-0.19%3,467,542
Sep 22, 202526.7926.9426.7226.9226.920.11%1,898,793
Sep 19, 202526.8726.9326.8326.8926.89-2,387,401
Sep 18, 202526.8226.9526.7226.8926.89-0.92%3,564,924
Sep 17, 202527.2427.3926.9227.1427.14-0.88%5,394,665
Sep 16, 202527.3927.4227.2527.3827.38-0.69%3,441,853
Sep 15, 202527.4227.5727.3727.5727.571.21%2,597,189
Sep 12, 202527.2727.3127.1627.2427.24-0.62%2,730,518
Sep 11, 202527.0827.4127.0827.4127.411.11%7,424,255
Sep 10, 202527.1427.1927.0527.1127.110.82%1,792,815