Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
27.18
+0.03 (0.11%)
Oct 2, 2025, 3:50 PM EDT - Market open

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202527.2727.2727.0027.11--0.15%1,716,067
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
Sep 9, 202526.9727.0226.8726.8926.89-0.41%2,533,016
Sep 8, 202527.0627.0726.9227.0027.000.26%2,843,081
Sep 5, 202527.0827.1426.8126.9326.930.11%2,223,311
Sep 4, 202526.7726.9026.7026.9026.901.13%2,584,856
Sep 3, 202526.5626.6626.5326.6026.60-0.64%2,620,837
Sep 2, 202526.5926.8026.5326.7726.77-1.14%2,955,171
Aug 29, 202527.0627.1627.0327.0827.08-0.04%1,835,384
Aug 28, 202527.1527.1527.0727.0927.090.33%2,433,286
Aug 27, 202526.7827.0226.7627.0027.000.11%2,374,747
Aug 26, 202526.8326.9826.8226.9726.970.52%2,739,068
Aug 25, 202526.9626.9826.8126.8326.83-1.58%1,914,351
Aug 22, 202526.8127.2926.8127.2627.261.49%4,815,177
Aug 21, 202526.8426.8926.7426.8626.860.60%4,394,141
Aug 20, 202526.6826.7126.5526.7026.700.34%2,564,254
Aug 19, 202526.7526.7926.6126.6126.61-0.86%5,489,933
Aug 18, 202526.9026.9226.7426.8426.840.04%2,483,687
Aug 15, 202526.9026.9226.8226.8326.830.34%1,461,614
Aug 14, 202526.7226.7726.6026.7426.74-0.63%2,387,349
Aug 13, 202526.8226.9126.8226.9126.91-0.19%1,880,543
Aug 12, 202526.7226.9926.7226.9626.961.16%3,940,988
Aug 11, 202526.6526.7226.5926.6526.650.08%1,806,359
Aug 8, 202526.6226.7026.5926.6326.630.11%2,033,693
Aug 7, 202526.7926.8126.4726.6026.60-0.23%2,014,918
Aug 6, 202526.6126.6926.5726.6626.660.95%2,806,942
Aug 5, 202526.4126.4826.3326.4126.410.49%2,546,937
Aug 4, 202526.2126.2926.1926.2826.281.43%3,115,722
Aug 1, 202526.0226.0225.8025.9125.91-0.42%3,442,297
Jul 31, 202526.0926.2025.9526.0226.02-0.50%6,751,311
Jul 30, 202526.2926.3826.0326.1526.15-0.83%2,908,180
Jul 29, 202526.3926.4226.3126.3726.370.57%1,749,740
Jul 28, 202526.3026.3126.1426.2226.22-0.98%3,604,766
Jul 25, 202526.3726.4826.3326.4826.48-0.38%2,489,941
Jul 24, 202526.6626.7726.5726.5826.58-0.89%5,345,616