Skip to main content
IC
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
25.18
+0.17 (0.68%)
At close: May 12, 2025, 4:00 PM
25.18
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.1725.1725.0225.07-0.24%1,208,798
May 9, 202525.0525.0824.9625.0125.010.72%821,026
May 8, 202524.9424.9724.7824.8324.83-0.24%1,172,700
May 7, 202524.9825.0324.7924.8924.89-0.64%1,255,564
May 6, 202524.9625.1124.9325.0525.050.24%1,310,438
May 5, 202525.1025.1124.9924.9924.99-1.26%1,134,165
May 2, 202525.2925.3925.2025.3125.312.68%1,185,067
May 1, 202524.6924.7524.5624.6524.65-0.08%1,107,799
Apr 30, 202524.4824.7324.3024.6724.670.49%1,885,320
Apr 29, 202524.5124.5924.4224.5524.550.12%463,234
Apr 28, 202524.3224.5324.3224.5224.520.04%1,362,640
Apr 25, 202524.3524.5324.3224.5124.51-2,327,504
Apr 24, 202524.2924.5424.2624.5124.512.13%1,018,353
Apr 23, 202524.2324.3723.9124.0024.000.17%1,680,878
Apr 22, 202523.8524.1823.8323.9623.962.04%1,492,237
Apr 21, 202523.6723.6723.2623.4823.48-0.55%1,833,545
Apr 17, 202523.4923.7523.4623.6123.610.81%2,614,067
Apr 16, 202523.5423.7023.3223.4223.420.26%1,106,098
Apr 15, 202523.3623.5423.3123.3623.360.30%1,226,490
Apr 14, 202523.1723.4023.0723.2923.292.28%3,016,538
Apr 11, 202522.3422.8622.2222.7722.771.88%2,266,255
Apr 10, 202522.3422.5021.8122.3522.35-2.02%2,943,723
Apr 9, 202521.2422.9121.0522.8122.819.56%5,566,675
Apr 8, 202521.9521.9620.6120.8220.82-0.14%4,164,202
Apr 7, 202520.8421.7620.5120.8520.85-1.42%9,757,876
Apr 4, 202521.8921.9720.9021.1521.15-9.03%6,571,894
Apr 3, 202523.6123.7023.2323.2523.25-2.68%3,907,412
Apr 2, 202523.6223.9023.6123.8923.890.76%1,589,007
Apr 1, 202523.5623.7723.4223.7123.711.15%2,129,193
Mar 31, 202523.1723.4823.0423.4423.44-0.13%1,763,681
Mar 28, 202523.8023.8023.4623.4723.47-1.18%1,790,858
Mar 27, 202523.7023.8223.6323.7523.750.17%1,189,144
Mar 26, 202523.9223.9623.6223.7123.71-0.42%2,163,245
Mar 25, 202523.8423.8823.7523.8123.810.46%1,280,948
Mar 24, 202523.6423.7123.5723.7023.701.15%1,394,886
Mar 21, 202523.3823.4423.2723.4323.43-0.42%1,791,278
Mar 20, 202523.3723.6323.3523.5323.53-0.51%2,190,361
Mar 19, 202523.4223.7823.3723.6523.650.94%2,477,212
Mar 18, 202523.5623.5823.3623.4323.43-1.84%2,217,660
Mar 17, 202523.5923.8923.5923.8723.871.57%1,378,771
Mar 14, 202523.2323.5023.1823.5023.502.09%1,586,993
Mar 13, 202523.0423.1722.9723.0223.02-1.24%1,537,403
Mar 12, 202523.3023.3723.1023.3123.31-0.04%2,104,115
Mar 11, 202523.3923.4723.1023.3223.32-0.43%2,190,701
Mar 10, 202523.6323.6823.2023.4223.42-1.97%2,132,176
Mar 7, 202523.6323.9623.5723.8923.89-0.54%6,270,572
Mar 6, 202524.1224.3224.0124.0224.02-1.60%2,257,838
Mar 5, 202524.1124.4824.1024.4124.412.05%2,458,373
Mar 4, 202523.8424.2123.5923.9223.92-0.13%2,987,737
Mar 3, 202524.3124.3723.7723.9523.95-0.17%3,673,396