iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 491.02
-3.48 (-0.70%)
At close: Jul 25, 2025, 2:00 PM CST
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 490.00 | 490.00 | 489.19 | 489.19 | - | -0.83% | 22 |
| Jul 30, 2025 | 493.30 | 493.30 | 493.30 | 493.30 | - | - | - |
| Jul 29, 2025 | 495.00 | 495.00 | 493.30 | 493.30 | - | 0.46% | 282 |
| Jul 25, 2025 | 489.91 | 491.70 | 489.23 | 491.02 | - | -0.70% | 150,853 |
| Jul 24, 2025 | 494.35 | 494.50 | 494.35 | 494.50 | - | -0.74% | 17 |
| Jul 23, 2025 | 496.00 | 498.20 | 495.90 | 498.20 | - | 1.05% | 477 |
| Jul 22, 2025 | 493.03 | 493.03 | 493.03 | 493.03 | - | - | - |
| Jul 21, 2025 | 494.58 | 494.58 | 493.03 | 493.03 | - | 0.31% | 59 |
| Jul 18, 2025 | 491.50 | 491.50 | 491.50 | 491.50 | - | - | - |
| Jul 17, 2025 | 491.50 | 491.50 | 491.50 | 491.50 | - | - | - |
| Jul 16, 2025 | 491.50 | 491.50 | 491.50 | 491.50 | - | - | - |
| Jul 15, 2025 | 496.00 | 496.00 | 491.50 | 491.50 | - | -0.58% | 80 |
| Jul 14, 2025 | 494.35 | 494.35 | 494.35 | 494.35 | - | 0.48% | 10 |
| Jul 11, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | - | -0.61% | 27 |
| Jul 10, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | 1.43% | 9 |
| Jul 9, 2025 | 487.00 | 488.00 | 487.00 | 488.00 | - | - | 946 |
| Jul 8, 2025 | 489.50 | 489.50 | 488.00 | 488.00 | - | 0.31% | 14 |
| Jul 7, 2025 | 495.00 | 495.00 | 486.50 | 486.50 | - | -1.72% | 142 |
| Jul 4, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jul 3, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jul 2, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | 0.50% | 16 |
| Jul 1, 2025 | 492.53 | 492.53 | 492.53 | 492.53 | - | - | - |
| Jun 30, 2025 | 497.00 | 497.00 | 492.53 | 492.53 | - | -0.74% | 134 |
| Jun 27, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | - | - | - |
| Jun 26, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | - | - | - |
| Jun 25, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | - | - | - |
| Jun 24, 2025 | 496.00 | 496.20 | 494.80 | 496.20 | - | 0.24% | 377 |
| Jun 23, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jun 20, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jun 19, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jun 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | - | - |
| Jun 17, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | 0.12% | 27 |
| Jun 16, 2025 | 494.43 | 494.43 | 494.43 | 494.43 | - | -0.82% | 8 |
| Jun 13, 2025 | 502.75 | 502.75 | 498.50 | 498.50 | - | -1.29% | 910 |
| Jun 12, 2025 | 505.50 | 505.50 | 505.00 | 505.00 | - | -0.39% | 23 |
| Jun 11, 2025 | 518.00 | 518.00 | 507.00 | 507.00 | - | -0.20% | 21 |
| Jun 10, 2025 | 508.00 | 508.00 | 508.00 | 508.00 | - | 0.37% | 191 |
| Jun 9, 2025 | 506.11 | 506.11 | 506.11 | 506.11 | - | - | - |
| Jun 6, 2025 | 506.11 | 506.11 | 506.11 | 506.11 | - | - | - |
| Jun 5, 2025 | 506.11 | 506.11 | 506.11 | 506.11 | - | 1.12% | 131 |
| Jun 4, 2025 | 500.50 | 500.50 | 500.50 | 500.50 | - | - | - |
| Jun 3, 2025 | 500.50 | 500.50 | 500.50 | 500.50 | - | - | - |
| Jun 2, 2025 | 501.00 | 501.00 | 500.50 | 500.50 | - | 1.32% | 23 |
| May 30, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | - | - | - |
| May 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | - | -0.40% | 312 |
| May 28, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | - | - |
| May 27, 2025 | 495.40 | 496.50 | 495.40 | 496.00 | - | 0.61% | 1,988 |
| May 26, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | - | - | - |
| May 23, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | - | - | - |
| May 22, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | - | - | - |