Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.83
+0.09 (0.34%)
Aug 15, 2025, 4:00 PM - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.9026.9226.8226.8326.830.34%1,461,614
Aug 14, 202526.7226.7726.6026.7426.74-0.63%2,387,349
Aug 13, 202526.8226.9126.8226.9126.91-0.19%1,880,543
Aug 12, 202526.7226.9926.7226.9626.961.16%3,940,988
Aug 11, 202526.6526.7226.5926.6526.650.08%1,806,359
Aug 8, 202526.6226.7026.5926.6326.630.11%2,033,693
Aug 7, 202526.7926.8126.4726.6026.60-0.23%2,014,918
Aug 6, 202526.6126.6926.5726.6626.660.95%2,806,942
Aug 5, 202526.4126.4826.3326.4126.410.49%2,546,937
Aug 4, 202526.2126.2926.1926.2826.281.43%3,115,722
Aug 1, 202526.0226.0225.8025.9125.91-0.42%3,442,297
Jul 31, 202526.0926.2025.9526.0226.02-0.50%6,751,311
Jul 30, 202526.2926.3826.0326.1526.15-0.83%2,908,180
Jul 29, 202526.3926.4226.3126.3726.370.57%1,749,740
Jul 28, 202526.3026.3126.1426.2226.22-0.98%3,604,766
Jul 25, 202526.3726.4826.3326.4826.48-0.38%2,489,941
Jul 24, 202526.6626.7726.5726.5826.58-0.89%5,345,616
Jul 23, 202526.7126.8326.6826.8226.821.02%4,241,745
Jul 22, 202526.4026.5526.3326.5526.550.68%1,551,145
Jul 21, 202526.4026.5426.3626.3726.37-0.30%1,818,294
Jul 18, 202526.6226.6326.4126.4526.450.65%1,686,045
Jul 17, 202526.0026.2926.0026.2826.280.34%1,674,067
Jul 16, 202526.1026.2325.9826.1926.190.46%2,567,130
Jul 15, 202526.4526.4626.0426.0726.07-1.21%2,365,662
Jul 14, 202526.3126.4126.2926.3926.390.11%1,742,022
Jul 11, 202526.3826.4126.2826.3626.36-0.83%1,739,555
Jul 10, 202526.3726.5826.3026.5826.581.30%1,418,983
Jul 9, 202526.2126.2726.1126.2426.240.38%1,286,983
Jul 8, 202526.1726.2626.0826.1426.140.62%1,734,133
Jul 7, 202526.1226.2025.9225.9825.98-1.89%2,263,460
Jul 3, 202526.4226.5326.4126.4826.48-0.23%2,072,282
Jul 2, 202526.2526.5426.2126.5426.540.72%1,675,312
Jul 1, 202526.2626.3926.2426.3526.350.11%1,655,867
Jun 30, 202526.1526.3526.1126.3226.320.88%1,564,151
Jun 27, 202526.1026.2025.9526.0926.09-1.29%2,326,166
Jun 26, 202526.2826.4726.2626.4326.431.54%1,656,367
Jun 25, 202526.0226.0625.9226.0326.03-0.08%1,322,485
Jun 24, 202525.9826.1225.9126.0526.051.01%1,127,022
Jun 23, 202525.3825.8025.3625.7925.790.94%1,566,582
Jun 20, 202525.8925.8925.5525.5525.55-1.20%2,258,319
Jun 18, 202525.8926.0625.8125.8625.860.35%2,089,550
Jun 17, 202526.0426.0925.7025.7725.77-1.23%1,526,635
Jun 16, 202526.1926.3526.0826.0926.09-0.87%2,471,624
Jun 13, 202526.3126.4826.2526.3225.93-1.20%3,655,677
Jun 12, 202526.5226.6526.5126.6426.240.15%1,990,501
Jun 11, 202526.6826.7726.5726.6026.20-0.41%2,633,770
Jun 10, 202526.6926.8026.6526.7126.311.02%1,504,946
Jun 9, 202526.4226.5826.3926.4426.040.27%1,411,496
Jun 6, 202526.3126.4026.2626.3725.970.04%962,364
Jun 5, 202526.5126.5126.3026.3625.970.11%1,028,020