iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 474.00
+6.87 (1.47%)
At close: Nov 28, 2025
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 475.00 | 475.00 | 472.40 | 474.00 | 474.00 | 1.47% | 1,429 |
| Nov 24, 2025 | 467.13 | 467.13 | 467.13 | 467.13 | 467.13 | -0.29% | 12 |
| Nov 21, 2025 | 467.50 | 468.51 | 467.10 | 468.51 | 468.51 | 0.30% | 169 |
| Nov 19, 2025 | 467.12 | 467.12 | 467.12 | 467.12 | 467.12 | - | 22 |
| Nov 18, 2025 | 475.00 | 475.00 | 467.12 | 467.12 | 467.12 | -2.28% | 38 |
| Nov 14, 2025 | 488.00 | 488.00 | 477.39 | 478.00 | 478.00 | -2.25% | 211 |
| Nov 12, 2025 | 486.97 | 489.00 | 486.97 | 489.00 | 489.00 | -0.20% | 41 |
| Nov 11, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 12 |
| Nov 10, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.01% | 13 |
| Nov 6, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -0.44% | 26 |
| Nov 5, 2025 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | 0.85% | 12 |
| Nov 4, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.20% | 32 |
| Nov 3, 2025 | 493.50 | 494.00 | 493.50 | 494.00 | 494.00 | -0.40% | 155 |
| Oct 31, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -1.39% | 380 |
| Oct 29, 2025 | 502.50 | 503.00 | 501.00 | 503.00 | 503.00 | -1.18% | 164 |
| Oct 28, 2025 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 2.04% | 7 |
| Oct 24, 2025 | 498.82 | 498.82 | 498.82 | 498.82 | 498.82 | -0.26% | 16,968 |
| Oct 23, 2025 | 500.10 | 500.10 | 500.10 | 500.10 | 500.10 | -0.54% | 1,201 |
| Oct 16, 2025 | 500.00 | 502.80 | 500.00 | 502.80 | 502.80 | 1.17% | 778 |
| Oct 15, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.40% | 5 |
| Oct 14, 2025 | 492.00 | 495.00 | 492.00 | 495.00 | 495.00 | - | 114 |
| 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 |