iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 521.50
+4.20 (0.81%)
At close: Feb 27, 2026
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | 0.81% | 4,976 |
| Feb 26, 2026 | 516.03 | 517.30 | 516.03 | 517.30 | 517.30 | 1.91% | 28 |
| Feb 24, 2026 | 508.15 | 508.15 | 507.61 | 507.61 | 507.61 | 0.52% | 256 |
| Feb 18, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.84% | 21 |
| Feb 17, 2026 | 500.80 | 500.80 | 500.80 | 500.80 | 500.80 | 0.16% | 22 |
| Feb 13, 2026 | 498.69 | 500.00 | 498.69 | 500.00 | 500.00 | -0.57% | 319 |
| Feb 12, 2026 | 502.00 | 502.89 | 502.00 | 502.89 | 502.89 | -0.26% | 32 |
| Feb 11, 2026 | 499.99 | 504.20 | 499.99 | 504.20 | 504.20 | 3.74% | 470 |
| Feb 9, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.04% | 15 |
| Feb 5, 2026 | 490.00 | 490.00 | 486.20 | 486.20 | 486.20 | 0.87% | 172 |
| Feb 3, 2026 | 485.00 | 485.00 | 482.00 | 482.00 | 482.00 | -0.86% | 47 |
| Jan 30, 2026 | 487.11 | 487.11 | 486.18 | 486.18 | 486.18 | -0.14% | 145 |
| Jan 29, 2026 | 486.85 | 486.85 | 486.85 | 486.85 | 486.85 | 0.89% | 13 |
| Jan 28, 2026 | 482.55 | 482.55 | 482.55 | 482.55 | 482.55 | -0.46% | 31 |
| Jan 27, 2026 | 484.80 | 484.80 | 484.80 | 484.80 | 484.80 | 4.26% | 13 |
| Jan 26, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 29 |
| Jan 21, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | -0.41% | 18 |
| Jan 20, 2026 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | -1.50% | 790 |
| Jan 16, 2026 | 473.50 | 474.00 | 473.50 | 474.00 | 474.00 | 0.42% | 37 |
| Jan 15, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - | 15 |
| 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 |