iShares MSCI Australia ET... (EWA)
AMEX: EWA
· Real-Time Price · USD
27.03
-0.12 (-0.44%)
At close: Oct 02, 2025, 10:48 AM
EWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 27.09 | 27.21 | 27.04 | 27.15 | 27.15 | 0.56% | 5,579,592 |
| Sep 30, 2025 | 26.93 | 27.01 | 26.90 | 27.00 | 27.00 | 0.07% | 4,173,949 |
| Sep 29, 2025 | 26.86 | 27.00 | 26.86 | 26.98 | 26.98 | 1.16% | 4,988,400 |
| Sep 26, 2025 | 26.58 | 26.67 | 26.55 | 26.67 | 26.67 | 0.76% | 5,534,012 |
| Sep 25, 2025 | 26.43 | 26.54 | 26.32 | 26.47 | 26.47 | 0.00% | 4,465,414 |
| Sep 24, 2025 | 26.59 | 26.65 | 26.46 | 26.47 | 26.47 | -1.49% | 4,965,300 |
| Sep 23, 2025 | 26.99 | 27.01 | 26.81 | 26.87 | 26.87 | -0.19% | 3,467,542 |
| Sep 22, 2025 | 26.79 | 26.94 | 26.72 | 26.92 | 26.92 | 0.11% | 1,898,800 |
| Sep 19, 2025 | 26.87 | 26.93 | 26.83 | 26.89 | 26.89 | 0.00% | 2,387,401 |
| Sep 18, 2025 | 26.82 | 26.95 | 26.72 | 26.89 | 26.89 | -0.92% | 3,564,924 |
| Sep 17, 2025 | 27.24 | 27.39 | 26.92 | 27.14 | 27.14 | -0.88% | 5,394,700 |
| Sep 16, 2025 | 27.39 | 27.42 | 27.25 | 27.38 | 27.38 | -0.69% | 3,441,900 |
| Sep 15, 2025 | 27.42 | 27.57 | 27.37 | 27.57 | 27.57 | 1.21% | 2,597,200 |
| Sep 12, 2025 | 27.27 | 27.31 | 27.16 | 27.24 | 27.24 | -0.62% | 2,730,518 |
| Sep 11, 2025 | 27.08 | 27.41 | 27.08 | 27.41 | 27.41 | 1.11% | 7,424,255 |
| 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 |
Page 1 of 136