iShares MSCI Australia ETF (BMV:EWA)
Mexico · Delayed Price · Currency is MXN 522.11
+2.00 (0.38%)
At close: Apr 15, 2026
BMV:EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |