Skip to main content
iShares MSCI Australia ETF (EWA)
NYSEARCA: EWA · Real-Time Price · USD
29.07
-0.12 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
28.86
-0.21 (-0.72%)
Pre-market: Apr 29, 2026, 4:37 AM EDT

EWA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.1129.1628.9529.0729.07-0.41%1,893,923
Apr 27, 202629.2929.3129.1529.1929.190.07%1,234,570
Apr 24, 202629.2129.2829.1229.1729.17-0.34%1,774,793
Apr 23, 202629.4129.5229.0129.2729.27-0.54%2,189,115
Apr 22, 202629.4329.4729.3129.4329.43-0.17%2,156,985
Apr 21, 202629.9129.9429.4529.4829.48-1.90%2,105,800
Apr 20, 202630.0930.1029.8830.0530.05-0.53%1,866,724
Apr 17, 202630.3730.4830.1730.2130.210.94%3,438,392
Apr 16, 202630.0630.0929.8329.9329.93-1.09%4,797,285
Apr 15, 202630.2130.3030.1030.2630.260.27%1,314,279
Apr 14, 202630.1530.2330.0630.1830.180.10%1,813,747
Apr 13, 202629.7330.1829.7030.1530.151.04%2,103,476
Apr 10, 202629.9730.0429.7829.8429.840.24%1,630,961
Apr 9, 202629.5929.9029.5129.7729.770.85%2,703,992
Apr 8, 202629.6129.6329.3029.5229.523.43%2,915,740
Apr 7, 202628.4428.6028.1928.5428.541.13%6,778,875
Apr 6, 202628.1328.2728.0528.2228.220.43%4,034,125
Apr 2, 202627.7428.3127.7028.1028.100.04%6,877,166
Apr 1, 202628.1828.2727.9928.0928.091.19%2,499,736
Mar 31, 202627.4227.8027.2727.7627.762.28%7,054,628
Mar 30, 202627.3727.4327.0527.1427.14-0.26%3,588,463
Mar 27, 202627.1627.4227.0827.2127.210.15%3,154,669
Mar 26, 202627.4627.6527.1627.1727.17-2.27%3,552,632
Mar 25, 202627.8727.9627.6827.8027.800.87%3,956,218
Mar 24, 202627.3227.7427.3027.5627.56-1.89%5,488,226
Mar 23, 202628.0528.4527.8328.0928.092.89%9,811,792
Mar 20, 202628.0128.0227.2027.3027.30-3.40%5,904,999
Mar 19, 202627.7128.4127.6328.2628.260.93%10,633,645
Mar 18, 202628.3328.4327.9828.0028.00-2.44%7,861,698
Mar 17, 202628.8828.9228.6828.7028.700.07%4,392,383
Mar 16, 202628.5428.7228.4328.6828.682.50%3,130,539
Mar 13, 202628.4428.5427.9627.9827.98-1.55%4,382,640
Mar 12, 202628.8428.8428.3428.4228.42-2.00%6,006,049
Mar 11, 202628.9329.1528.8129.0029.000.17%4,242,186
Mar 10, 202628.9429.3628.8328.9528.950.31%6,570,523
Mar 9, 202628.1928.9527.9728.8628.861.87%10,106,069
Mar 6, 202628.1428.4928.0228.3328.33-0.98%7,848,415
Mar 5, 202628.8329.0028.3328.6128.61-2.52%11,098,999
Mar 4, 202629.1829.3929.0929.3529.350.89%8,450,735
Mar 3, 202628.8429.2528.4229.0929.09-2.81%10,237,184
Mar 2, 202629.6530.0629.6229.9329.93-0.53%7,866,457
Feb 27, 202630.1130.2430.0130.0930.09-0.17%6,244,868
Feb 26, 202630.1330.1729.8230.1430.14-0.07%5,971,528
Feb 25, 202630.0330.2129.9630.1630.161.96%4,294,926
Feb 24, 202629.3429.6429.3229.5829.580.44%4,376,861
Feb 23, 202629.5229.6329.3129.4529.45-0.84%4,101,029
Feb 20, 202629.3329.7329.3329.7029.701.12%4,431,287
Feb 19, 202629.2429.4129.1329.3729.370.20%4,360,403
Feb 18, 202629.3529.5329.2129.3129.31-0.03%6,895,659
Feb 17, 202629.0629.3828.8929.3229.320.55%7,327,451
Feb 13, 202629.0729.2328.8329.1629.160.21%7,172,966
Feb 12, 202629.5729.5829.0329.1029.10-0.68%9,202,186
Feb 11, 202629.3529.3929.0529.3029.302.30%5,290,133
Feb 10, 202628.7428.7728.6128.6428.64-0.66%7,568,891
Feb 9, 202628.5528.8828.5128.8328.832.13%4,272,964
Feb 6, 202627.9328.2527.9028.2328.231.40%6,123,442
Feb 5, 202628.0128.1927.8427.8427.84-1.80%5,386,605
Feb 4, 202628.6328.6528.1728.3528.350.82%7,285,941
Feb 3, 202628.0428.2227.8428.1228.120.61%9,574,183
Feb 2, 202627.8127.9927.7727.9527.950.72%6,385,069
Jan 30, 202628.1128.2127.5927.7527.75-2.36%11,658,221
Jan 29, 202628.6128.6527.9628.4228.420.89%12,572,027
Jan 28, 202628.1128.2227.9828.1728.17-0.25%6,476,012
Jan 27, 202627.9328.2827.8928.2428.242.24%5,179,173
Jan 26, 202627.7027.8327.6227.6227.620.88%6,018,110
Jan 23, 202627.1727.4127.1427.3827.381.15%4,768,955
Jan 22, 202627.0727.1626.9627.0727.071.39%4,529,313
Jan 21, 202626.5526.7626.4926.7026.700.91%5,338,656
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%5,693,976
Jan 13, 202626.5826.5826.3926.4126.41-0.15%4,078,534
Jan 12, 202626.3226.5126.3126.4526.450.72%3,333,784
Jan 9, 202626.2026.2826.1026.2626.26-0.42%3,456,205
Jan 8, 202626.2326.3726.2326.3726.370.38%4,574,049
Jan 7, 202626.4226.4226.2426.2726.27-0.83%4,227,785
Jan 6, 202626.3826.5226.3426.4926.49-0.45%2,950,098
Jan 5, 202626.3726.6226.3726.6126.610.53%5,434,203
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%3,273,190
Dec 29, 202526.4626.5626.4226.4826.48-0.75%6,725,533
Dec 26, 202526.7126.7226.6326.6826.680.30%2,221,004
Dec 24, 202526.5726.6226.5526.6026.60-0.04%2,376,564
Dec 23, 202526.5426.6426.5026.6126.611.76%5,605,764
Dec 22, 202526.0726.1926.0426.1526.151.04%4,205,153
Dec 19, 202525.8726.0425.8525.8825.880.27%3,187,813
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