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
Sep 25, 202526.4326.5426.3226.4726.47-4,465,414
Sep 24, 202526.5926.6526.4626.4726.47-1.49%4,965,291
Sep 23, 202526.9927.0126.8126.8726.87-0.19%3,467,542
Sep 22, 202526.7926.9426.7226.9226.920.11%1,898,793
Sep 19, 202526.8726.9326.8326.8926.89-2,387,401
Sep 18, 202526.8226.9526.7226.8926.89-0.92%3,564,924
Sep 17, 202527.2427.3926.9227.1427.14-0.88%5,394,665
Sep 16, 202527.3927.4227.2527.3827.38-0.69%3,441,853
Sep 15, 202527.4227.5727.3727.5727.571.21%2,597,189
Sep 12, 202527.2727.3127.1627.2427.24-0.62%2,730,518
Sep 11, 202527.0827.4127.0827.4127.411.11%7,424,255
Sep 10, 202527.1427.1927.0527.1127.110.82%1,792,815
Sep 9, 202526.9727.0226.8726.8926.89-0.41%2,533,016
Sep 8, 202527.0627.0726.9227.0027.000.26%2,843,081
Sep 5, 202527.0827.1426.8126.9326.930.11%2,223,311
Sep 4, 202526.7726.9026.7026.9026.901.13%2,584,856
Sep 3, 202526.5626.6626.5326.6026.60-0.64%2,620,926
Sep 2, 202526.5926.8026.5326.7726.77-1.14%2,955,171
Aug 29, 202527.0627.1627.0327.0827.08-0.04%1,835,384
Aug 28, 202527.1527.1527.0727.0927.090.33%2,433,286
Aug 27, 202526.7827.0226.7627.0027.000.11%2,374,747
Aug 26, 202526.8326.9826.8226.9726.970.52%2,739,068
Aug 25, 202526.9626.9826.8126.8326.83-1.58%1,914,351
Aug 22, 202526.8127.2926.8127.2627.261.49%4,815,177
Aug 21, 202526.8426.8926.7426.8626.860.60%4,394,141
Aug 20, 202526.6826.7126.5526.7026.700.34%2,564,254
Aug 19, 202526.7526.7926.6126.6126.61-0.86%5,489,933
Aug 18, 202526.9026.9226.7426.8426.840.04%2,483,687
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