iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 497.44
-1.59 (-0.32%)
At close: Sep 3, 2025
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | - | -0.01% | 22 |
| Sep 11, 2025 | 506.03 | 506.03 | 506.03 | 506.03 | - | 0.80% | 9 |
| Sep 10, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | - | - | - |
| Sep 9, 2025 | 502.00 | 502.00 | 502.00 | 502.00 | - | -0.01% | 12 |
| Sep 8, 2025 | 503.62 | 503.62 | 502.03 | 502.03 | - | -0.11% | 9,812 |
| Sep 5, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | - | -0.08% | 14 |
| Sep 4, 2025 | 502.98 | 502.98 | 502.98 | 502.98 | - | 1.11% | 22 |
| Sep 3, 2025 | 501.00 | 501.00 | 497.00 | 497.44 | - | -0.32% | 51 |
| Sep 2, 2025 | 505.50 | 505.50 | 499.03 | 499.03 | - | -1.28% | 106 |
| Sep 1, 2025 | 508.00 | 508.00 | 505.50 | 505.50 | - | 0.06% | 21 |
| Aug 29, 2025 | 505.21 | 505.21 | 505.21 | 505.21 | - | - | - |
| Aug 28, 2025 | 505.96 | 505.96 | 504.23 | 505.21 | - | 0.24% | 809 |
| Aug 27, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | - | - | - |
| Aug 26, 2025 | 504.00 | 504.00 | 504.00 | 504.00 | - | - | 15,864 |
| Aug 25, 2025 | 504.63 | 505.00 | 504.00 | 504.00 | - | -0.59% | 40 |
| Aug 22, 2025 | 505.75 | 507.00 | 505.00 | 507.00 | - | 0.58% | 161 |
| Aug 21, 2025 | 504.08 | 504.08 | 504.08 | 504.08 | - | 0.86% | 13 |
| Aug 20, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | - | -0.24% | 6 |
| Aug 19, 2025 | 505.00 | 506.00 | 501.00 | 501.00 | - | -0.35% | 37 |
| Aug 18, 2025 | 505.00 | 505.00 | 502.77 | 502.77 | - | 0.48% | 377 |
| Aug 15, 2025 | 500.35 | 500.35 | 500.35 | 500.35 | - | - | - |
| Aug 14, 2025 | 500.35 | 500.35 | 500.35 | 500.35 | - | - | - |
| Aug 13, 2025 | 500.35 | 500.35 | 500.35 | 500.35 | - | 0.65% | 11 |
| Aug 12, 2025 | 497.11 | 497.11 | 497.11 | 497.11 | - | - | - |
| Aug 11, 2025 | 497.11 | 497.11 | 497.11 | 497.11 | - | 0.43% | 228 |
| Aug 8, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | - | -0.37% | 5 |
| Aug 7, 2025 | 496.86 | 496.86 | 496.86 | 496.86 | - | 0.04% | 19 |
| Aug 6, 2025 | 496.68 | 496.68 | 496.68 | 496.68 | - | 0.14% | 64,445 |
| Aug 5, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | - | -0.40% | 15 |
| Aug 4, 2025 | 496.39 | 498.00 | 496.00 | 498.00 | - | 1.80% | 92 |
| Aug 1, 2025 | 489.19 | 489.19 | 489.19 | 489.19 | - | - | - |
| 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 28, 2025 | 491.02 | 491.02 | 491.02 | 491.02 | - | - | - |
| 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 |