iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 495.00
+2.00 (0.41%)
At close: Oct 13, 2025
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 492.00 | 495.00 | 492.00 | 495.00 | 495.00 | - | 112 |
| Oct 13, 2025 | 494.72 | 495.00 | 494.72 | 495.00 | 495.00 | 0.41% | 51 |
| Oct 10, 2025 | 494.00 | 494.00 | 493.00 | 493.00 | 493.00 | -0.40% | 38 |
| Oct 9, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.80% | 69 |
| Oct 8, 2025 | 499.95 | 500.00 | 499.00 | 499.00 | 499.00 | -1.19% | 261 |
| Oct 7, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | - | 32 |
| Oct 3, 2025 | 506.00 | 506.00 | 505.00 | 505.00 | 505.00 | 1.51% | 74 |
| Oct 1, 2025 | 497.49 | 497.49 | 497.49 | 497.49 | 497.49 | 0.71% | 13 |
| Sep 30, 2025 | 496.00 | 496.00 | 494.00 | 494.00 | 494.00 | -0.20% | 1,499 |
| Sep 29, 2025 | 494.33 | 495.00 | 494.33 | 495.00 | 495.00 | 1.06% | 170 |
| Sep 26, 2025 | 491.00 | 491.00 | 489.80 | 489.80 | 489.80 | 0.34% | 19 |
| Sep 25, 2025 | 488.13 | 488.13 | 488.13 | 488.13 | 488.13 | - | 8 |
| Sep 24, 2025 | 488.13 | 488.13 | 488.13 | 488.13 | 488.13 | -1.29% | 30 |
| Sep 22, 2025 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | 0.04% | 16 |
| Sep 19, 2025 | 495.00 | 495.00 | 494.31 | 494.31 | 494.31 | -1.14% | 146 |
| Sep 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.69% | 19 |
| Sep 17, 2025 | 500.03 | 504.00 | 496.57 | 496.57 | 496.57 | -1.86% | 126 |
| Sep 12, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -0.01% | 22 |
| Sep 11, 2025 | 506.03 | 506.03 | 506.03 | 506.03 | 506.03 | 0.80% | 14 |
| Sep 9, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | -0.01% | 18 |
| Sep 8, 2025 | 503.62 | 503.62 | 502.03 | 502.03 | 502.03 | -0.11% | 9,813 |
| Sep 5, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | -0.08% | 26 |
| Sep 4, 2025 | 502.98 | 502.98 | 502.98 | 502.98 | 502.98 | 1.11% | 27 |
| Sep 3, 2025 | 501.00 | 501.00 | 497.00 | 497.44 | 497.44 | -0.32% | 52 |
| Sep 2, 2025 | 505.50 | 505.50 | 499.03 | 499.03 | 499.03 | -1.28% | 108 |
| Sep 1, 2025 | 508.00 | 508.00 | 505.50 | 505.50 | 505.50 | 0.06% | 25 |
| Aug 28, 2025 | 505.96 | 505.96 | 504.23 | 505.21 | 505.21 | 0.24% | 809 |
| Aug 26, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - | 15,865 |
| Aug 25, 2025 | 504.63 | 505.00 | 504.00 | 504.00 | 504.00 | -0.59% | 40 |
| Aug 22, 2025 | 505.75 | 507.00 | 505.00 | 507.00 | 507.00 | 0.58% | 161 |
| Aug 21, 2025 | 504.08 | 504.08 | 504.08 | 504.08 | 504.08 | 0.86% | 23 |
| Aug 20, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.24% | 27 |
| Aug 19, 2025 | 505.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.35% | 38 |
| Aug 18, 2025 | 505.00 | 505.00 | 502.77 | 502.77 | 502.77 | 0.48% | 379 |
| Aug 13, 2025 | 500.35 | 500.35 | 500.35 | 500.35 | 500.35 | 0.65% | 13 |
| Aug 11, 2025 | 497.11 | 497.11 | 497.11 | 497.11 | 497.11 | 0.43% | 229 |
| Aug 8, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.37% | 6 |
| Aug 7, 2025 | 496.86 | 496.86 | 496.86 | 496.86 | 496.86 | 0.04% | 24 |
| Aug 6, 2025 | 496.68 | 496.68 | 496.68 | 496.68 | 496.68 | 0.14% | 64,448 |
| Aug 5, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.40% | 22 |
| Aug 4, 2025 | 496.39 | 498.00 | 496.00 | 498.00 | 498.00 | 1.80% | 130 |
| Jul 31, 2025 | 490.00 | 490.00 | 489.19 | 489.19 | 489.19 | -0.83% | 32 |
| Jul 29, 2025 | 495.00 | 495.00 | 493.30 | 493.30 | 493.30 | 0.46% | 282 |
| Jul 25, 2025 | 489.91 | 491.70 | 489.23 | 491.02 | 491.02 | -0.70% | 150,859 |
| Jul 24, 2025 | 494.35 | 494.50 | 494.35 | 494.50 | 494.50 | -0.74% | 28 |
| Jul 23, 2025 | 496.00 | 498.20 | 495.90 | 498.20 | 498.20 | 1.05% | 477 |
| Jul 21, 2025 | 494.58 | 494.58 | 493.03 | 493.03 | 493.03 | 0.31% | 68 |
| Jul 15, 2025 | 496.00 | 496.00 | 491.50 | 491.50 | 491.50 | -0.58% | 80 |
| Jul 14, 2025 | 494.35 | 494.35 | 494.35 | 494.35 | 494.35 | 0.48% | 14 |
| Jul 11, 2025 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.61% | 6,029 |