Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.64
+0.04 (0.15%)
Jun 12, 2025, 4:00 PM - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202526.5226.6526.5126.6426.640.15%1,990,501
Jun 11, 202526.6826.7726.5726.6026.60-0.41%2,633,770
Jun 10, 202526.6926.8026.6526.7126.711.02%1,504,946
Jun 9, 202526.4226.5826.3926.4426.440.27%1,411,496
Jun 6, 202526.3126.4026.2626.3726.370.04%962,364
Jun 5, 202526.5126.5126.3026.3626.360.11%1,028,020
Jun 4, 202526.2826.4226.2626.3326.331.00%822,096
Jun 3, 202525.9726.1025.9326.0726.07-0.31%1,014,677
Jun 2, 202525.9426.1625.8526.1526.151.32%2,117,471
May 30, 202525.6625.8425.5725.8125.810.66%2,433,188
May 29, 202525.6825.7025.4925.6425.640.31%1,830,133
May 28, 202525.5925.6525.5325.5625.56-1.20%979,133
May 27, 202525.7925.9325.7625.8725.870.86%734,350
May 23, 202525.3325.7125.3325.6525.650.94%1,181,212
May 22, 202525.3625.5225.3325.4125.41-1,377,599
May 21, 202525.6325.7625.3825.4125.41-0.86%1,687,480
May 20, 202525.4925.6325.4925.6325.63-1,223,465
May 19, 202525.3825.6625.3825.6325.630.63%975,429
May 16, 202525.3925.4725.2825.4725.47-0.31%1,820,639
May 15, 202525.4125.6325.3325.5525.551.55%857,454
May 14, 202525.3425.3825.1025.1625.16-1.02%1,686,951
May 13, 202525.2725.4925.2525.4225.420.95%1,784,227
May 12, 202525.1725.1825.0225.1825.180.68%1,549,754
May 9, 202525.0525.0824.9625.0125.010.72%821,026
May 8, 202524.9424.9724.7824.8324.83-0.24%1,172,700
May 7, 202524.9825.0324.7924.8924.89-0.64%1,255,564
May 6, 202524.9625.1124.9325.0525.050.24%1,310,438
May 5, 202525.1025.1124.9924.9924.99-1.26%1,134,165
May 2, 202525.2925.3925.2025.3125.312.68%1,185,067
May 1, 202524.6924.7524.5624.6524.65-0.08%1,107,799
Apr 30, 202524.4824.7324.3024.6724.670.49%1,885,320
Apr 29, 202524.5124.5924.4224.5524.550.12%463,234
Apr 28, 202524.3224.5324.3224.5224.520.04%1,362,640
Apr 25, 202524.3524.5324.3224.5124.51-2,327,504
Apr 24, 202524.2924.5424.2624.5124.512.13%1,018,353
Apr 23, 202524.2324.3723.9124.0024.000.17%1,680,878
Apr 22, 202523.8524.1823.8323.9623.962.04%1,492,237
Apr 21, 202523.6723.6723.2623.4823.48-0.55%1,833,545
Apr 17, 202523.4923.7523.4623.6123.610.81%2,614,067
Apr 16, 202523.5423.7023.3223.4223.420.26%1,106,098
Apr 15, 202523.3623.5423.3123.3623.360.30%1,226,490
Apr 14, 202523.1723.4023.0723.2923.292.28%3,016,538
Apr 11, 202522.3422.8622.2222.7722.771.88%2,266,255
Apr 10, 202522.3422.5021.8122.3522.35-2.02%2,943,723
Apr 9, 202521.2422.9121.0522.8122.819.56%5,566,675
Apr 8, 202521.9521.9620.6120.8220.82-0.14%4,164,202
Apr 7, 202520.8421.7620.5120.8520.85-1.42%9,757,876
Apr 4, 202521.8921.9720.9021.1521.15-9.03%6,571,894
Apr 3, 202523.6123.7023.2323.2523.25-2.68%3,907,412
Apr 2, 202523.6223.9023.6123.8923.890.76%1,589,007