iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 513.00
+3.18 (0.62%)
At close: Aug 28, 2026
BMV:EWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.62% | 26 |
| Aug 27, 2026 | 509.50 | 509.90 | 509.50 | 509.82 | 509.82 | -0.43% | 44 |
| Aug 26, 2026 | 511.24 | 512.00 | 511.24 | 512.00 | 512.00 | -0.60% | 2,009 |
| Aug 25, 2026 | 514.00 | 515.09 | 514.00 | 515.09 | 515.09 | 1.04% | 467,916 |
| Aug 24, 2026 | 510.00 | 510.00 | 509.81 | 509.81 | 509.81 | 0.90% | 19 |
| Aug 20, 2026 | 505.24 | 505.24 | 505.24 | 505.24 | 505.24 | -0.35% | 19 |
| Aug 19, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.11% | 14 |
| Aug 18, 2026 | 506.42 | 506.42 | 506.42 | 506.42 | 506.42 | 0.49% | 19 |
| Aug 17, 2026 | 508.00 | 508.00 | 503.96 | 503.96 | 503.96 | -0.21% | 39 |
| Aug 14, 2026 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | -0.49% | 20 |
| Aug 13, 2026 | 512.00 | 512.00 | 507.17 | 507.50 | 507.50 | -0.88% | 37 |
| Aug 12, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -1.54% | 20 |
| Aug 11, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 16 |
| Aug 10, 2026 | 521.00 | 521.00 | 520.00 | 520.00 | 520.00 | -0.14% | 34 |
| Aug 7, 2026 | 521.10 | 521.92 | 520.71 | 520.71 | 520.71 | -0.06% | 44 |
| Aug 6, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 2.32% | 16 |
| Aug 3, 2026 | 509.17 | 509.17 | 509.17 | 509.17 | 509.17 | 0.23% | 44,914 |
| Jul 31, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 508.00 | -0.29% | 42 |
| Jul 28, 2026 | 509.48 | 509.48 | 509.48 | 509.48 | 509.48 | 1.90% | 344,297 |
| Jul 23, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.04% | 23 |
| Jul 22, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | - | 10 |
| Jul 21, 2026 | 497.05 | 499.80 | 497.05 | 499.80 | 499.80 | 0.56% | 32 |
| Jul 20, 2026 | 499.20 | 499.20 | 497.00 | 497.00 | 497.00 | -0.40% | 66 |
| Jul 15, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | 0.30% | 60 |
| Jul 13, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | -0.10% | 14 |
| Jul 10, 2026 | 498.88 | 499.00 | 498.00 | 498.00 | 498.00 | -1.19% | 361,768 |
| Jul 9, 2026 | 493.50 | 504.00 | 493.50 | 504.00 | 504.00 | 2.23% | 2,469 |
| Jul 8, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -0.10% | 17 |
| Jul 7, 2026 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | -0.40% | 14 |
| Jul 6, 2026 | 494.50 | 495.50 | 494.50 | 495.50 | 495.50 | 1.23% | 34 |
| Jul 2, 2026 | 490.00 | 493.00 | 489.50 | 489.50 | 489.50 | 0.79% | 46 |
| Jul 1, 2026 | 485.66 | 485.66 | 485.66 | 485.66 | 485.66 | -1.09% | 184 |
| Jun 30, 2026 | 490.50 | 491.00 | 490.50 | 491.00 | 491.00 | -0.04% | 8,311 |
| Jun 29, 2026 | 491.18 | 491.18 | 491.18 | 491.18 | 491.18 | 0.04% | 11 |
| Jun 26, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -0.64% | 29 |
| Jun 23, 2026 | 494.15 | 494.15 | 494.15 | 494.15 | 494.15 | -0.57% | 74 |
| Jun 22, 2026 | 499.50 | 499.50 | 497.00 | 497.00 | 497.00 | -0.40% | 22 |
| Jun 18, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -0.38% | 19 |
| Jun 17, 2026 | 500.10 | 500.90 | 500.00 | 500.90 | 500.90 | 0.18% | 84 |
| Jun 16, 2026 | 500.00 | 500.02 | 499.00 | 500.02 | 500.02 | -0.99% | 124 |
| Jun 15, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1.60% | 261,039 |
| Jun 12, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 497.04 | 2.23% | 15 |
| Jun 10, 2026 | 496.05 | 496.05 | 493.00 | 493.00 | 486.19 | -1.40% | 478 |
| Jun 9, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 493.09 | 2.04% | 24 |
| Jun 8, 2026 | 491.34 | 491.34 | 490.00 | 490.00 | 483.23 | -0.20% | 473 |
| Jun 5, 2026 | 501.97 | 501.97 | 491.00 | 491.00 | 484.22 | -3.91% | 88 |
| Jun 4, 2026 | 504.82 | 511.00 | 502.70 | 511.00 | 503.94 | 0.78% | 36 |
| Jun 3, 2026 | 507.04 | 507.04 | 507.04 | 507.04 | 500.03 | -0.19% | 25 |
| Jun 1, 2026 | 508.00 | 508.00 | 508.00 | 508.00 | 500.98 | - | 24 |
| May 29, 2026 | 509.51 | 509.51 | 508.00 | 508.00 | 500.98 | 1.40% | 1,306 |