Skip to main content
logo
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
27.19
+0.12 (0.44%)
At close: Oct 23, 2025, 4:00 PM EDT
27.19
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202527.1627.2627.1327.24-0.63%2,235,198
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
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