iShares MSCI Australia ET... (EWA)
AMEX: EWA
· Real-Time Price · USD
27.36
0.25 (0.92%)
At close: Sep 11, 2025, 2:47 PM
EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 27.14 | 27.19 | 27.05 | 27.11 | 27.11 | 0.82% | 1,792,815 |
| Sep 9, 2025 | 26.97 | 27.02 | 26.87 | 26.89 | 26.89 | -0.41% | 2,533,016 |
| Sep 8, 2025 | 27.06 | 27.07 | 26.92 | 27.00 | 27.00 | 0.26% | 2,843,100 |
| Sep 5, 2025 | 27.08 | 27.14 | 26.81 | 26.93 | 26.93 | 0.11% | 2,223,311 |
| Sep 4, 2025 | 26.77 | 26.90 | 26.70 | 26.90 | 26.90 | 1.13% | 2,584,900 |
| Sep 3, 2025 | 26.56 | 26.66 | 26.53 | 26.60 | 26.60 | -0.64% | 2,620,926 |
| Sep 2, 2025 | 26.59 | 26.80 | 26.53 | 26.77 | 26.77 | -1.14% | 2,955,200 |
| Aug 29, 2025 | 27.06 | 27.16 | 27.03 | 27.08 | 27.08 | -0.04% | 1,835,400 |
| Aug 28, 2025 | 27.15 | 27.15 | 27.07 | 27.09 | 27.09 | 0.33% | 2,433,300 |
| Aug 27, 2025 | 26.78 | 27.02 | 26.76 | 27.00 | 27.00 | 0.11% | 2,374,747 |
| Aug 26, 2025 | 26.83 | 26.98 | 26.82 | 26.97 | 26.97 | 0.52% | 2,739,100 |
| Aug 25, 2025 | 26.96 | 26.98 | 26.81 | 26.83 | 26.83 | -1.58% | 1,914,400 |
| Aug 22, 2025 | 26.81 | 27.29 | 26.81 | 27.26 | 27.26 | 1.49% | 4,815,200 |
| Aug 21, 2025 | 26.84 | 26.89 | 26.74 | 26.86 | 26.86 | 0.60% | 4,394,141 |
| Aug 20, 2025 | 26.68 | 26.71 | 26.55 | 26.70 | 26.70 | 0.34% | 2,564,300 |
| Aug 19, 2025 | 26.75 | 26.79 | 26.61 | 26.61 | 26.61 | -0.86% | 5,489,933 |
| Aug 18, 2025 | 26.90 | 26.92 | 26.74 | 26.84 | 26.84 | 0.04% | 2,483,700 |
| Aug 15, 2025 | 26.90 | 26.92 | 26.82 | 26.83 | 26.83 | 0.34% | 1,461,614 |
| Aug 14, 2025 | 26.72 | 26.77 | 26.60 | 26.74 | 26.74 | -0.63% | 2,387,349 |
| Aug 13, 2025 | 26.82 | 26.91 | 26.82 | 26.91 | 26.91 | -0.19% | 1,880,543 |