iShares MSCI Australia ETF (EWA) Historical Stock Data
25.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWA is down -0.02% a day on average. There have been 19 days where iShares MSCI Australia ETF closed green and 11 days where EWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 25.94 | 25.82 | ↓$0.12 (-0.46%) | 25.73 | 25.97 | 4.79M |
| 2025-12-15 | 26.56 | 26.42 | ↓$0.14 (-0.53%) | 26.35 | 26.56 | 6.15M |
| 2025-12-12 | 26.75 | 26.52 | ↓$0.23 (-0.86%) | 26.39 | 26.79 | 4.81M |
| 2025-12-11 | 26.62 | 26.64 | ↑$0.02 (0.08%) | 26.56 | 26.71 | 3.45M |
| 2025-12-10 | 26.36 | 26.65 | ↑$0.29 (1.10%) | 26.36 | 26.72 | 5.04M |
| 2025-12-09 | 26.32 | 26.35 | ↑$0.03 (0.11%) | 26.29 | 26.47 | 3.71M |
| 2025-12-08 | 26.41 | 26.24 | ↓$0.17 (-0.64%) | 26.20 | 26.41 | 3.18M |
| 2025-12-05 | 26.40 | 26.34 | ↓$0.06 (-0.23%) | 26.27 | 26.47 | 4.20M |
| 2025-12-04 | 26.28 | 26.29 | ↑$0.01 (0.04%) | 26.22 | 26.35 | 2.99M |
| 2025-12-03 | 26.01 | 26.13 | ↑$0.12 (0.46%) | 26.01 | 26.14 | 2.52M |
| 2025-12-02 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.82 | 25.94 | 3.95M |
| 2025-12-01 | 25.81 | 25.73 | ↓$0.08 (-0.31%) | 25.73 | 25.92 | 4.19M |
| 2025-11-28 | 25.76 | 25.85 | ↑$0.09 (0.35%) | 25.75 | 25.90 | 1.43M |
| 2025-11-26 | 25.65 | 25.82 | ↑$0.17 (0.66%) | 25.65 | 25.88 | 3.42M |
| 2025-11-25 | 25.36 | 25.62 | ↑$0.26 (1.03%) | 25.28 | 25.65 | 7.02M |
| 2025-11-24 | 25.28 | 25.44 | ↑$0.16 (0.63%) | 25.24 | 25.50 | 5.42M |
| 2025-11-21 | 25.13 | 25.33 | ↑$0.20 (0.80%) | 25.06 | 25.40 | 7.01M |
| 2025-11-20 | 25.48 | 24.95 | ↓$0.53 (-2.08%) | 24.94 | 25.56 | 6.52M |
| 2025-11-19 | 25.35 | 25.30 | ↓$0.05 (-0.20%) | 25.17 | 25.45 | 4.07M |
| 2025-11-18 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.24 | 25.51 | 8.34M |
| 2025-11-17 | 25.85 | 25.64 | ↓$0.21 (-0.81%) | 25.53 | 25.92 | 3.81M |
| 2025-11-14 | 25.85 | 25.95 | ↑$0.10 (0.39%) | 25.81 | 26.06 | 5.48M |
| 2025-11-13 | 26.26 | 25.94 | ↓$0.32 (-1.22%) | 25.91 | 26.31 | 3.76M |
| 2025-11-12 | 26.52 | 26.58 | ↑$0.06 (0.23%) | 26.52 | 26.64 | 3.68M |
| 2025-11-11 | 26.60 | 26.63 | ↑$0.03 (0.11%) | 26.55 | 26.69 | 3.30M |
| 2025-11-10 | 26.71 | 26.81 | ↑$0.10 (0.37%) | 26.62 | 26.85 | 3.52M |
| 2025-11-07 | 26.25 | 26.44 | ↑$0.19 (0.72%) | 26.13 | 26.44 | 3.94M |
| 2025-11-06 | 26.66 | 26.46 | ↓$0.20 (-0.75%) | 26.38 | 26.67 | 5.07M |
| 2025-11-05 | 26.56 | 26.67 | ↑$0.11 (0.41%) | 26.55 | 26.76 | 2.20M |
| 2025-11-04 | 26.39 | 26.41 | ↑$0.02 (0.08%) | 26.36 | 26.57 | 4.89M |
Create an account or log in to view more rows.
$EWA Be patient !!
$EWA Price target here?
$EWA lets see if it can hold the line
$EWA LOL
$EWA HODLing
and buying more when I can.
$EWA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EWA Short again!! 😀 😀
$EWA holy fuck
$EWA the bulls in here
$EWA Moon soon