Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
23.47
-0.28 (-1.18%)
At close: Mar 28, 2025, 4:00 PM
23.19
-0.28 (-1.19%)
Pre-market: Mar 31, 2025, 7:14 AM EDT

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.8023.8023.4623.4723.47-1.18%1,790,858
Mar 27, 202523.7023.8223.6323.7523.750.17%1,189,144
Mar 26, 202523.9223.9623.6223.7123.71-0.42%2,163,245
Mar 25, 202523.8423.8823.7523.8123.810.46%1,280,948
Mar 24, 202523.6423.7123.5723.7023.701.15%1,394,886
Mar 21, 202523.3823.4423.2723.4323.43-0.42%1,791,278
Mar 20, 202523.3723.6323.3523.5323.53-0.51%2,190,361
Mar 19, 202523.4223.7823.3723.6523.650.94%2,477,212
Mar 18, 202523.5623.5823.3623.4323.43-1.84%2,217,660
Mar 17, 202523.5923.8923.5923.8723.871.57%1,378,771
Mar 14, 202523.2323.5023.1823.5023.502.09%1,586,993
Mar 13, 202523.0423.1722.9723.0223.02-1.24%1,537,403
Mar 12, 202523.3023.3723.1023.3123.31-0.04%2,104,115
Mar 11, 202523.3923.4723.1023.3223.32-0.43%2,190,701
Mar 10, 202523.6323.6823.2023.4223.42-1.97%2,132,176
Mar 7, 202523.6323.9623.5723.8923.89-0.54%6,270,572
Mar 6, 202524.1224.3224.0124.0224.02-1.60%2,257,838
Mar 5, 202524.1124.4824.1024.4124.412.05%2,458,373
Mar 4, 202523.8424.2123.5923.9223.92-0.13%2,987,737
Mar 3, 202524.3124.3723.7723.9523.95-0.17%3,673,396
Feb 28, 202523.8924.0223.7323.9923.99-0.33%2,518,141
Feb 27, 202524.3824.3824.0624.0724.07-1.51%3,046,653
Feb 26, 202524.4524.6924.4124.4424.44-0.41%2,909,187
Feb 25, 202524.6424.6624.3624.5424.54-0.37%1,846,145
Feb 24, 202524.7624.7924.5524.6324.630.33%1,708,989
Feb 21, 202524.9024.9024.4924.5524.55-2.15%2,563,937
Feb 20, 202525.0325.1124.9325.0925.090.20%1,124,308
Feb 19, 202524.9625.0724.9025.0425.04-1.49%1,664,073
Feb 18, 202525.3825.4525.3225.4225.42-0.20%2,789,386
Feb 14, 202525.5925.6325.4325.4725.47-0.74%1,962,172
Feb 13, 202525.2925.6725.2625.6625.661.58%1,973,613
Feb 12, 202525.0825.4225.0225.2625.260.88%3,585,908
Feb 11, 202524.9325.1024.9025.0425.04-0.20%1,282,981
Feb 10, 202525.1425.1725.0625.0925.090.64%1,322,850
Feb 7, 202525.1625.2224.8624.9324.93-0.80%1,789,846
Feb 6, 202525.1325.2025.0425.1325.130.48%1,129,632
Feb 5, 202524.8825.0524.8525.0125.010.93%2,555,854
Feb 4, 202524.5424.8324.5424.7824.781.18%1,078,853
Feb 3, 202524.2724.6324.2224.4924.49-0.49%1,701,935
Jan 31, 202524.9025.0624.6124.6124.61-1.36%1,409,834
Jan 30, 202524.9725.1024.8224.9524.951.26%824,519
Jan 29, 202524.6824.7824.5524.6424.64-0.61%836,459
Jan 28, 202524.7624.7924.5824.7924.79-0.32%499,575
Jan 27, 202524.6924.8724.6924.8724.87-0.16%969,930
Jan 24, 202524.9025.0124.8624.9124.910.65%584,050
Jan 23, 202524.6124.7924.5724.7524.750.16%584,820
Jan 22, 202524.8724.8724.6724.7124.71-0.36%701,859
Jan 21, 202524.6224.8224.5824.8024.802.31%1,014,340
Jan 17, 202524.2224.4324.2124.2424.24-0.37%1,302,879
Jan 16, 202524.2824.4424.2324.3324.33-0.08%948,260