iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 472.00
0.00 (0.00%)
At close: Jan 14, 2026
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 471.00 | 472.00 | 471.00 | 472.00 | 472.00 | -0.42% | 71 |
| Jan 9, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 0.16% | 18 |
| Jan 8, 2026 | 473.15 | 473.50 | 473.15 | 473.23 | 473.23 | 0.07% | 87 |
| Jan 7, 2026 | 473.00 | 473.00 | 472.89 | 472.89 | 472.89 | -0.76% | 24 |
| Jan 6, 2026 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 0.74% | 16 |
| Dec 31, 2025 | 473.00 | 473.00 | 472.50 | 473.00 | 473.00 | -0.59% | 49 |
| Dec 30, 2025 | 475.83 | 475.83 | 475.83 | 475.83 | 475.83 | 0.16% | 30 |
| Dec 29, 2025 | 475.00 | 475.05 | 475.00 | 475.05 | 475.05 | 1.07% | 87 |
| Dec 19, 2025 | 468.90 | 470.00 | 468.90 | 470.00 | 470.00 | 0.97% | 102 |
| Dec 18, 2025 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | 0.17% | 46 |
| Dec 16, 2025 | 474.21 | 474.21 | 464.73 | 464.73 | 464.73 | -3.78% | 6,679 |
| Dec 11, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | 0.67% | 10 |
| Dec 9, 2025 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | -0.04% | 761 |
| Dec 8, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.08% | 13 |
| Dec 5, 2025 | 479.00 | 479.60 | 479.00 | 479.60 | 479.60 | -0.01% | 15 |
| Dec 4, 2025 | 479.63 | 479.63 | 479.63 | 479.63 | 479.63 | 0.55% | 9 |
| Dec 3, 2025 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.59% | 10 |
| Dec 2, 2025 | 473.50 | 474.20 | 473.50 | 474.20 | 474.20 | 0.15% | 118 |
| Dec 1, 2025 | 472.00 | 475.00 | 472.00 | 473.50 | 473.50 | -0.11% | 45 |
| 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 |