iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 508.00
+7.02 (1.40%)
Last updated: May 29, 2026, 1:51 PM CST
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 509.51 | 509.51 | 508.00 | 508.00 | 508.00 | 1.40% | 1,306 |
| May 28, 2026 | 500.98 | 500.98 | 500.98 | 500.98 | 500.98 | -0.32% | 24 |
| May 27, 2026 | 502.61 | 502.61 | 502.61 | 502.61 | 502.61 | 0.32% | 18 |
| May 26, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.20% | 17 |
| May 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 17 |
| May 21, 2026 | 498.93 | 500.00 | 498.93 | 500.00 | 500.00 | 0.21% | 3,498 |
| May 20, 2026 | 496.00 | 499.75 | 496.00 | 498.93 | 498.93 | 0.50% | 104 |
| May 19, 2026 | 496.46 | 496.46 | 496.46 | 496.46 | 496.46 | - | 14 |
| May 18, 2026 | 496.46 | 496.46 | 496.46 | 496.46 | 496.46 | -0.71% | 45 |
| May 15, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -0.99% | 26 |
| May 14, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.12% | 11 |
| May 13, 2026 | 500.41 | 500.41 | 499.40 | 499.40 | 499.40 | -1.89% | 1,494 |
| May 11, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -0.20% | 11 |
| May 7, 2026 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.79% | 2,126 |
| May 6, 2026 | 518.60 | 519.30 | 518.60 | 519.30 | 519.30 | 2.16% | 587 |
| May 5, 2026 | 508.30 | 508.30 | 508.30 | 508.30 | 508.30 | 0.45% | 18 |
| May 4, 2026 | 514.00 | 514.00 | 506.00 | 506.00 | 506.00 | -1.61% | 90 |
| Apr 30, 2026 | 505.00 | 514.30 | 505.00 | 514.30 | 514.30 | 1.83% | 38 |
| Apr 28, 2026 | 504.95 | 505.07 | 504.95 | 505.07 | 505.07 | -0.97% | 193 |
| Apr 23, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.33% | 9 |
| Apr 22, 2026 | 508.33 | 508.33 | 508.33 | 508.33 | 508.33 | -1.68% | 22 |
| Apr 21, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | -0.77% | 14 |
| Apr 20, 2026 | 519.77 | 521.00 | 519.77 | 521.00 | 521.00 | -0.21% | 25 |
| Apr 15, 2026 | 522.11 | 522.11 | 522.11 | 522.11 | 522.11 | 0.38% | 1,156 |
| Apr 14, 2026 | 520.00 | 528.00 | 520.00 | 520.11 | 520.11 | 0.60% | 364 |
| Apr 10, 2026 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | 0.95% | 12 |
| Apr 8, 2026 | 515.21 | 515.21 | 512.16 | 512.16 | 512.16 | 2.13% | 9,222 |
| Apr 7, 2026 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | 0.20% | 17 |
| Apr 6, 2026 | 504.50 | 504.50 | 500.50 | 500.50 | 500.50 | -0.60% | 32 |
| Apr 1, 2026 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | 1.94% | 18 |
| Mar 31, 2026 | 493.90 | 493.90 | 493.90 | 493.90 | 493.90 | 0.39% | 122 |
| Mar 27, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.36% | 18 |
| Mar 25, 2026 | 494.01 | 494.01 | 493.76 | 493.76 | 493.76 | -1.84% | 3,572 |
| Mar 24, 2026 | 489.81 | 503.00 | 489.81 | 503.00 | 503.00 | 1.05% | 54,016 |
| Mar 23, 2026 | 497.78 | 497.78 | 497.78 | 497.78 | 497.78 | 1.59% | 22 |
| Mar 20, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -1.90% | 13 |
| Mar 19, 2026 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | -0.18% | 23,369 |
| Mar 18, 2026 | 508.90 | 508.90 | 500.42 | 500.42 | 500.42 | -1.37% | 200,027 |
| Mar 17, 2026 | 508.00 | 508.00 | 507.37 | 507.37 | 507.37 | -0.12% | 22 |
| Mar 13, 2026 | 503.50 | 508.00 | 503.25 | 508.00 | 508.00 | -0.78% | 91 |
| Mar 11, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.39% | 14 |
| Mar 10, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.39% | 12 |
| Mar 9, 2026 | 501.95 | 508.00 | 501.95 | 508.00 | 508.00 | -0.78% | 76 |
| Mar 5, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -0.97% | 30 |
| Mar 3, 2026 | 507.25 | 517.00 | 507.25 | 517.00 | 517.00 | 0.10% | 152,120 |
| Mar 2, 2026 | 521.00 | 521.00 | 516.50 | 516.50 | 516.50 | -0.96% | 531 |
| 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 |