Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
26.09
-0.34 (-1.29%)
Jun 27, 2025, 4:00 PM - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202526.2826.4226.2626.3325.941.00%822,096
Jun 3, 202525.9726.1025.9326.0725.68-0.31%1,014,677
Jun 2, 202525.9426.1625.8526.1525.761.32%2,117,471
May 30, 202525.6625.8425.5725.8125.420.66%2,433,188
May 29, 202525.6825.7025.4925.6425.260.31%1,830,133
May 28, 202525.5925.6525.5325.5625.18-1.20%979,133
May 27, 202525.7925.9325.7625.8725.480.86%734,350
May 23, 202525.3325.7125.3325.6525.270.94%1,181,212
May 22, 202525.3625.5225.3325.4125.03-1,377,599
May 21, 202525.6325.7625.3825.4125.03-0.86%1,687,480
May 20, 202525.4925.6325.4925.6325.25-1,223,465
May 19, 202525.3825.6625.3825.6325.250.63%975,429
May 16, 202525.3925.4725.2825.4725.09-0.31%1,820,639
May 15, 202525.4125.6325.3325.5525.171.55%857,454
May 14, 202525.3425.3825.1025.1624.78-1.02%1,686,951
May 13, 202525.2725.4925.2525.4225.040.95%1,784,227
May 12, 202525.1725.1825.0225.1824.800.68%1,549,754
May 9, 202525.0525.0824.9625.0124.640.72%821,026
May 8, 202524.9424.9724.7824.8324.46-0.24%1,172,700
May 7, 202524.9825.0324.7924.8924.52-0.64%1,255,564
May 6, 202524.9625.1124.9325.0524.670.24%1,310,438
May 5, 202525.1025.1124.9924.9924.62-1.26%1,134,165
May 2, 202525.2925.3925.2025.3124.932.68%1,185,067
May 1, 202524.6924.7524.5624.6524.28-0.08%1,107,799
Apr 30, 202524.4824.7324.3024.6724.300.49%1,885,320
Apr 29, 202524.5124.5924.4224.5524.180.12%463,234
Apr 28, 202524.3224.5324.3224.5224.150.04%1,362,640
Apr 25, 202524.3524.5324.3224.5124.14-2,327,504
Apr 24, 202524.2924.5424.2624.5124.142.13%1,018,353
Apr 23, 202524.2324.3723.9124.0023.640.17%1,680,878
Apr 22, 202523.8524.1823.8323.9623.602.04%1,492,237
Apr 21, 202523.6723.6723.2623.4823.13-0.55%1,833,545
Apr 17, 202523.4923.7523.4623.6123.260.81%2,614,067
Apr 16, 202523.5423.7023.3223.4223.070.26%1,106,098