Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
28.61
-0.74 (-2.52%)
Mar 5, 2026, 4:00 PM EST - Market closed

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.8329.0028.3328.6128.61-2.52%11,098,886
Mar 4, 202629.1829.3929.0929.3529.350.89%8,450,566
Mar 3, 202628.8429.2528.4229.0929.09-2.81%10,229,157
Mar 2, 202629.6530.0629.6229.9329.93-0.53%7,866,272
Feb 27, 202630.1130.2430.0130.0930.09-0.17%6,229,712
Feb 26, 202630.1330.1729.8230.1430.14-0.07%5,970,873
Feb 25, 202630.0330.2129.9630.1630.161.96%4,293,803
Feb 24, 202629.3429.6429.3229.5829.580.44%4,003,627
Feb 23, 202629.5229.6329.3129.4529.45-0.84%4,100,622
Feb 20, 202629.3329.7329.3329.7029.701.12%4,431,251
Feb 19, 202629.2429.4129.1329.3729.370.20%4,359,966
Feb 18, 202629.3529.5329.2129.3129.31-0.03%6,895,259
Feb 17, 202629.0629.3828.8929.3229.320.55%7,327,451
Feb 13, 202629.0729.2328.8329.1629.160.21%7,048,080
Feb 12, 202629.5729.5829.0329.1029.10-0.68%9,202,175
Feb 11, 202629.3529.3929.0529.3029.302.30%5,263,696
Feb 10, 202628.7428.7728.6128.6428.64-0.66%7,563,530
Feb 9, 202628.5528.8828.5128.8328.832.13%4,265,876
Feb 6, 202627.9328.2527.9028.2328.231.40%6,123,363
Feb 5, 202628.0128.1927.8427.8427.84-1.80%5,385,344
Feb 4, 202628.6328.6528.1728.3528.350.82%7,285,941
Feb 3, 202628.0428.2227.8428.1228.120.61%9,574,178
Feb 2, 202627.8127.9927.7727.9527.950.72%6,383,069
Jan 30, 202628.1128.2127.5927.7527.75-2.36%11,658,219
Jan 29, 202628.6128.6527.9628.4228.420.89%12,572,027
Jan 28, 202628.1128.2227.9828.1728.17-0.25%6,475,972
Jan 27, 202627.9328.2827.8928.2428.242.24%5,171,694
Jan 26, 202627.7027.8327.6227.6227.620.88%6,012,187
Jan 23, 202627.1727.4127.1427.3827.381.15%4,768,916
Jan 22, 202627.0727.1626.9627.0727.071.39%4,522,915
Jan 21, 202626.5526.7626.4926.7026.700.91%5,336,634
Jan 20, 202626.5026.6126.4326.4626.46-1.05%7,807,902
Jan 16, 202626.7626.7926.6326.7426.740.34%3,572,571
Jan 15, 202626.6526.7726.5926.6526.650.41%3,899,654
Jan 14, 202626.4926.5526.4026.5426.540.49%5,693,876
Jan 13, 202626.5826.5826.3926.4126.41-0.15%4,078,532
Jan 12, 202626.3226.5126.3126.4526.450.72%3,379,644
Jan 9, 202626.2026.2826.1026.2626.26-0.42%3,456,204
Jan 8, 202626.2326.3726.2326.3726.370.38%4,573,535
Jan 7, 202626.4226.4226.2426.2726.27-0.83%4,227,785
Jan 6, 202626.3826.5226.3426.4926.49-0.45%2,950,073
Jan 5, 202626.3726.6226.3726.6126.610.53%5,427,726
Jan 2, 202626.4926.4926.2526.4726.471.07%4,216,271
Dec 31, 202526.3426.3626.1926.1926.19-0.83%4,007,063
Dec 30, 202526.5026.5326.4126.4126.41-0.26%3,271,952
Dec 29, 202526.4626.5626.4226.4826.48-0.75%6,725,533
Dec 26, 202526.7126.7226.6326.6826.680.30%2,220,304
Dec 24, 202526.5726.6226.5526.6026.60-0.04%2,376,429
Dec 23, 202526.5426.6426.5026.6126.611.76%5,605,664
Dec 22, 202526.0726.1926.0426.1526.151.04%4,203,143
Dec 19, 202525.8726.0425.8525.8825.880.27%3,187,306
Dec 18, 202525.8925.9925.7825.8125.810.90%6,075,274
Dec 17, 202525.7725.8225.5825.5825.58-0.93%6,154,021
Dec 16, 202525.9425.9725.7325.8225.82-2.27%4,851,280
Dec 15, 202526.5626.5626.3526.4225.98-0.38%6,154,363
Dec 12, 202526.7526.7926.3926.5226.07-0.45%4,883,783
Dec 11, 202526.6226.7226.5626.6426.19-0.04%3,519,542
Dec 10, 202526.3626.7226.3526.6526.201.14%5,816,673
Dec 9, 202526.3226.4726.2926.3525.910.42%3,767,238
Dec 8, 202526.4126.4126.2026.2425.80-0.38%3,182,521
Dec 5, 202526.4026.4726.2726.3425.900.19%4,336,449
Dec 4, 202526.2826.3526.2226.2925.850.61%3,026,580
Dec 3, 202526.0126.1526.0126.1325.690.77%2,681,975
Dec 2, 202525.9325.9425.8125.9325.490.78%4,068,746
Dec 1, 202525.8125.9225.7325.7325.30-0.46%4,324,328
Nov 28, 202525.7625.9025.7525.8525.420.12%1,440,605
Nov 26, 202525.6525.8825.6525.8225.390.78%3,472,484
Nov 25, 202525.3625.6525.2825.6225.190.71%7,018,254
Nov 24, 202525.2825.5025.2425.4425.010.43%5,463,761
Nov 21, 202525.1325.4025.0625.3324.901.52%7,086,695
Nov 20, 202525.4825.5624.9424.9524.53-1.38%6,614,951
Nov 19, 202525.3525.4525.1725.3024.88-0.39%4,304,104
Nov 18, 202525.4025.5125.2425.4024.97-0.94%8,386,865
Nov 17, 202525.8525.9225.5325.6425.21-1.19%3,851,165
Nov 14, 202525.8526.0625.8125.9525.510.04%5,529,537
Nov 13, 202526.2626.3125.9125.9425.50-2.41%3,760,032
Nov 12, 202526.5226.6426.5226.5826.13-0.19%3,721,569
Nov 11, 202526.6026.6926.5526.6326.18-0.67%3,332,781
Nov 10, 202526.7126.8526.6226.8126.361.40%3,543,913
Nov 7, 202526.2526.4426.1326.4426.00-0.08%4,141,911
Nov 6, 202526.6626.6726.3826.4626.02-0.79%5,067,386
Nov 5, 202526.5626.7626.5426.6726.220.98%2,239,875
Nov 4, 202526.3926.5726.3626.4125.97-1.60%4,889,367
Nov 3, 202526.8526.8726.6726.8426.390.26%2,369,572
Oct 31, 202526.7826.8226.6626.7726.32-0.45%2,404,203
Oct 30, 202526.8027.0326.7926.8926.44-0.41%3,274,046
Oct 29, 202527.2327.2626.8627.0026.55-1.89%4,423,959
Oct 28, 202527.3927.5727.3527.5227.060.55%2,979,216
Oct 27, 202527.3427.3827.2527.3726.910.70%4,273,247
Oct 24, 202527.1427.2027.0927.1826.72-0.04%2,820,119
Oct 23, 202527.1627.2627.1427.1926.730.44%2,576,182
Oct 22, 202527.1127.1726.9127.0726.62-0.15%4,448,427
Oct 21, 202527.1827.2127.0327.1126.65-0.55%5,339,876
Oct 20, 202527.1127.2927.1027.2626.801.26%2,256,467
Oct 17, 202526.8126.9826.7526.9226.47-0.19%6,695,111
Oct 16, 202527.2527.2926.9126.9726.520.30%4,854,012
Oct 15, 202526.8426.9826.6826.8926.440.71%6,297,041
Oct 14, 202526.3526.8326.3326.7026.250.15%5,820,018
Oct 13, 202526.5926.7326.5326.6626.210.83%3,488,616
Oct 10, 202527.0427.0826.4126.4426.00-1.78%5,372,834