Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
23.77
-0.06 (-0.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5724.0323.5423.7723.77-0.25%1,895,034
Dec 19, 202423.9724.0223.7723.8323.83-0.63%2,033,124
Dec 18, 202424.7624.7823.9123.9823.98-3.31%1,063,101
Dec 17, 202424.8024.9124.7724.8024.80-1.39%1,521,566
Dec 16, 202425.2125.2725.1225.1524.740.20%1,144,290
Dec 13, 202425.3225.3225.1025.1024.69-0.40%1,288,314
Dec 12, 202425.3625.4725.2025.2024.78-1.68%1,770,406
Dec 11, 202425.5525.6725.5125.6325.210.20%1,804,952
Dec 10, 202425.7025.7025.5625.5825.16-1.69%1,985,001
Dec 9, 202426.1726.2526.0026.0225.591.25%2,085,331
Dec 6, 202425.9225.9425.4525.7025.28-1.49%1,855,404
Dec 5, 202426.0826.1425.9826.0925.66-0.15%1,418,783
Dec 4, 202426.0826.1626.0426.1325.70-0.61%1,551,200
Dec 3, 202426.3426.4126.2326.2925.86-0.27%1,745,514
Dec 2, 202426.3326.3926.1426.3625.93-0.26%1,629,318
Nov 29, 202426.2526.4326.2426.4325.990.69%2,025,173
Nov 27, 202426.1826.3026.1526.2525.821.08%1,328,054
Nov 26, 202426.0826.0825.8825.9725.54-1.33%1,115,284
Nov 25, 202426.4326.4626.2126.3225.89-1,679,170
Nov 22, 202426.2026.3326.1626.3225.890.30%1,610,767
Nov 21, 202426.1026.3026.0126.2425.811.00%900,817
Nov 20, 202425.9626.0025.8025.9825.55-0.61%1,020,064
Nov 19, 202425.8826.2125.8126.1425.710.85%1,208,484
Nov 18, 202425.6825.9625.6525.9225.491.37%1,797,337
Nov 15, 202425.6425.6625.5125.5725.150.04%1,454,596
Nov 14, 202425.7525.8225.5325.5625.140.20%1,569,428
Nov 13, 202425.6025.6125.3625.5125.090.04%918,626
Nov 12, 202425.7425.8025.3725.5025.08-1.66%1,614,609
Nov 11, 202426.0226.0425.8725.9325.50-0.04%1,257,202
Nov 8, 202426.1226.1425.8125.9425.51-2.00%1,760,767
Nov 7, 202426.2126.4826.1926.4726.032.96%1,609,322
Nov 6, 202425.5225.7425.3425.7125.29-0.62%1,151,481
Nov 5, 202425.6825.8725.6625.8725.441.53%866,203
Nov 4, 202425.6025.7125.4425.4825.060.12%943,367
Nov 1, 202425.6225.7325.4425.4525.030.39%1,235,001
Oct 31, 202425.4225.4425.1025.3524.93-0.90%927,569
Oct 30, 202425.4825.7725.4825.5825.16-0.54%1,214,457
Oct 29, 202425.7525.8325.6825.7225.30-0.69%1,044,878
Oct 28, 202425.8225.9825.8125.9025.470.43%963,642
Oct 25, 202426.0626.0625.7525.7925.36-0.77%1,275,828
Oct 24, 202426.0526.0525.7925.9925.560.58%771,766
Oct 23, 202425.8825.9325.6825.8425.41-1.15%1,618,549
Oct 22, 202426.0826.1525.9926.1425.71-0.27%1,895,365
Oct 21, 202426.4226.4926.1526.2125.78-1.32%756,376
Oct 18, 202426.5626.6126.4626.5626.120.38%552,428
Oct 17, 202426.5726.6026.4526.4626.02-872,510
Oct 16, 202426.4726.5526.4526.4626.020.34%893,188
Oct 15, 202426.5326.5826.3326.3725.93-0.60%2,009,574
Oct 14, 202426.3326.5526.3126.5326.090.11%1,515,452
Oct 11, 202426.3026.5626.3026.5026.060.68%1,918,219
Oct 10, 202426.1726.3326.0826.3225.890.38%1,430,123
Oct 9, 202426.0826.3126.0726.2225.79-0.27%1,568,277
Oct 8, 202426.2826.3426.1526.2925.86-0.30%1,199,966
Oct 7, 202426.4426.5026.2526.3725.93-0.34%933,456
Oct 4, 202426.4626.5226.3526.4626.02-0.64%3,246,100
Oct 3, 202426.6626.7226.5326.6326.19-1.00%1,222,565
Oct 2, 202426.9227.0326.7926.9026.46-0.04%1,054,913
Oct 1, 202427.0627.0626.7326.9126.47-0.74%2,186,593
Sep 30, 202427.2327.2326.9327.1126.660.22%1,880,942
Sep 27, 202427.0927.1827.0027.0526.600.30%3,081,875
Sep 26, 202426.9027.0526.8226.9726.532.00%1,883,498
Sep 25, 202426.7526.7726.4226.4426.00-1.64%1,159,354
Sep 24, 202426.7126.8926.6326.8826.440.86%2,549,529
Sep 23, 202426.5726.6826.5326.6526.210.53%753,496
Sep 20, 202426.6226.6226.3826.5126.07-1.16%1,180,454
Sep 19, 202426.8826.9026.6226.8226.382.56%2,163,083
Sep 18, 202426.3326.6126.1126.1525.72-0.19%1,263,764
Sep 17, 202426.3826.4026.1226.2025.77-0.57%1,191,162
Sep 16, 202426.2026.3626.1226.3525.921.50%1,203,420
Sep 13, 202426.0126.1025.9225.9625.53-0.35%1,016,626
Sep 12, 202425.7926.0625.6926.0525.621.72%1,394,970
Sep 11, 202425.4025.6325.0625.6125.190.63%1,347,914
Sep 10, 202425.5225.5325.2725.4525.03-0.43%1,042,272
Sep 9, 202425.4325.6525.4025.5625.141.75%1,265,131
Sep 6, 202425.6325.7325.0725.1224.71-1.80%2,383,313
Sep 5, 202425.6225.6825.4225.5825.160.43%1,326,054
Sep 4, 202425.3625.6025.3625.4725.05-0.12%799,857
Sep 3, 202425.8125.8525.4125.5025.08-1.43%1,606,004
Aug 30, 202425.9425.9825.6625.8725.44-0.69%1,301,869
Aug 29, 202425.9426.1525.8726.0525.621.01%1,048,138
Aug 28, 202425.8625.9125.6625.7925.36-0.12%1,038,310
Aug 27, 202425.7325.8425.7025.8225.39-0.19%687,141
Aug 26, 202425.9726.0025.8425.8725.44-0.12%762,845
Aug 23, 202425.5225.9325.4825.9025.472.49%1,529,916
Aug 22, 202425.5325.5425.2425.2724.85-1.02%1,229,956
Aug 21, 202425.4725.6025.4125.5325.111.07%1,120,292
Aug 20, 202425.3725.3825.2325.2624.84-0.55%727,138
Aug 19, 202425.2025.4625.2025.4024.981.80%840,982
Aug 16, 202424.7324.9624.7324.9524.541.01%866,573
Aug 15, 202424.6224.8124.6024.7024.290.90%646,277
Aug 14, 202424.4724.5324.4024.4824.08-0.61%887,377
Aug 13, 202424.3424.6624.3424.6324.221.57%1,431,566
Aug 12, 202424.2424.3324.1624.2523.85-0.16%1,244,941
Aug 9, 202424.1724.3224.0624.2923.890.75%1,050,810
Aug 8, 202423.8824.1823.8224.1123.712.33%1,002,437
Aug 7, 202423.9624.0223.5123.5623.17-0.21%1,263,599
Aug 6, 202423.2923.7923.2523.6123.221.72%1,909,457
Aug 5, 202423.0023.4222.9523.2122.83-3.37%3,649,409
Aug 2, 202424.2524.2723.7724.0223.62-1.68%2,008,308
Aug 1, 202424.8824.9424.2724.4324.03-2.36%3,046,792