Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.34
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4026.4726.2726.3426.340.19%4,336,449
Dec 4, 202526.2826.3526.2226.2926.290.61%3,024,455
Dec 3, 202526.0126.1526.0126.1326.130.77%2,681,975
Dec 2, 202525.9325.9425.8125.9325.930.78%4,065,172
Dec 1, 202525.8125.9225.7325.7325.73-0.46%4,323,809
Nov 28, 202525.7625.9025.7525.8525.850.12%1,440,605
Nov 26, 202525.6525.8825.6525.8225.820.78%3,470,436
Nov 25, 202525.3625.6525.2825.6225.620.71%7,016,922
Nov 24, 202525.2825.5025.2425.4425.440.43%5,463,761
Nov 21, 202525.1325.4025.0625.3325.331.52%7,086,695
Nov 20, 202525.4825.5624.9424.9524.95-1.38%6,614,063
Nov 19, 202525.3525.4525.1725.3025.30-0.39%4,304,104
Nov 18, 202525.4025.5125.2425.4025.40-0.94%8,386,865
Nov 17, 202525.8525.9225.5325.6425.64-1.19%3,851,165
Nov 14, 202525.8526.0625.8125.9525.950.04%5,529,537
Nov 13, 202526.2626.3125.9125.9425.94-2.41%3,760,032
Nov 12, 202526.5226.6426.5226.5826.58-0.19%3,721,569
Nov 11, 202526.6026.6926.5526.6326.63-0.67%3,332,781
Nov 10, 202526.7126.8526.6226.8126.811.40%3,543,913
Nov 7, 202526.2526.4426.1326.4426.44-0.08%4,141,911
Nov 6, 202526.6626.6726.3826.4626.46-0.79%5,067,386
Nov 5, 202526.5626.7626.5426.6726.670.98%2,239,875
Nov 4, 202526.3926.5726.3626.4126.41-1.60%4,889,367
Nov 3, 202526.8526.8726.6726.8426.840.26%2,369,572
Oct 31, 202526.7826.8226.6626.7726.77-0.45%2,404,203
Oct 30, 202526.8027.0326.7926.8926.89-0.41%3,274,046
Oct 29, 202527.2327.2626.8627.0027.00-1.89%4,423,959
Oct 28, 202527.3927.5727.3527.5227.520.55%2,979,216
Oct 27, 202527.3427.3827.2527.3727.370.70%4,273,247
Oct 24, 202527.1427.2027.0927.1827.18-0.04%2,820,119
Oct 23, 202527.1627.2627.1427.1927.190.44%2,576,182
Oct 22, 202527.1127.1726.9127.0727.07-0.15%4,448,427
Oct 21, 202527.1827.2127.0327.1127.11-0.55%5,339,876
Oct 20, 202527.1127.2927.1027.2627.261.26%2,256,467
Oct 17, 202526.8126.9826.7526.9226.92-0.19%6,695,111
Oct 16, 202527.2527.2926.9126.9726.970.30%4,854,012
Oct 15, 202526.8426.9826.6826.8926.890.71%6,297,041
Oct 14, 202526.3526.8326.3326.7026.700.15%5,820,018
Oct 13, 202526.5926.7326.5326.6626.660.83%3,488,616
Oct 10, 202527.0427.0826.4126.4426.44-1.78%5,372,834
Oct 9, 202527.1827.2026.8226.9226.92-1.14%3,935,859
Oct 8, 202527.2227.2927.1627.2327.230.33%2,102,849
Oct 7, 202527.2927.3227.1127.1427.14-0.80%3,164,403
Oct 6, 202527.3827.4427.3327.3627.36-0.26%3,227,749
Oct 3, 202527.3727.5427.3427.4327.430.92%3,757,967
Oct 2, 202527.2727.2727.0027.1827.180.11%2,905,918
Oct 1, 202527.0927.2127.0427.1527.150.56%5,580,427
Sep 30, 202526.9327.0126.9027.0027.000.07%4,173,949
Sep 29, 202526.8627.0026.8626.9826.981.16%4,988,397
Sep 26, 202526.5826.6726.5526.6726.670.76%5,534,012