iShares MSCI Australia ETF (EWA) Historical Stock Data
23.58 ↓0.15 (-0.61%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWA is down -0.12% a day on average. There have been 11 days where iShares MSCI Australia ETF closed green and 19 days where EWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.80 | 23.72 | ↓$0.08 (-0.34%) | 23.62 | 23.81 | 1.33M |
| 2024-04-23 | 23.68 | 23.86 | ↑$0.18 (0.76%) | 23.62 | 23.91 | 1.19M |
| 2024-04-22 | 23.50 | 23.65 | ↑$0.15 (0.64%) | 23.47 | 23.74 | 1.74M |
| 2024-04-19 | 23.37 | 23.36 | ↓$0.01 (-0.04%) | 23.29 | 23.48 | 2.75M |
| 2024-04-18 | 23.48 | 23.30 | ↓$0.18 (-0.77%) | 23.29 | 23.54 | 2.22M |
| 2024-04-17 | 23.60 | 23.50 | ↓$0.10 (-0.42%) | 23.36 | 23.62 | 3.55M |
| 2024-04-16 | 23.34 | 23.24 | ↓$0.10 (-0.43%) | 23.15 | 23.38 | 3.54M |
| 2024-04-15 | 24.16 | 23.73 | ↓$0.43 (-1.78%) | 23.66 | 24.16 | 3.02M |
| 2024-04-12 | 24.14 | 23.90 | ↓$0.24 (-0.99%) | 23.86 | 24.23 | 2.88M |
| 2024-04-11 | 24.39 | 24.35 | ↓$0.04 (-0.16%) | 24.11 | 24.43 | 4.70M |
| 2024-04-10 | 24.39 | 24.29 | ↓$0.10 (-0.41%) | 24.18 | 24.47 | 3.81M |
| 2024-04-09 | 24.90 | 24.85 | ↓$0.05 (-0.20%) | 24.66 | 24.94 | 3.54M |
| 2024-04-08 | 24.66 | 24.70 | ↑$0.04 (0.16%) | 24.61 | 24.75 | 1.15M |
| 2024-04-05 | 24.48 | 24.56 | ↑$0.08 (0.33%) | 24.37 | 24.65 | 2.63M |
| 2024-04-04 | 24.85 | 24.43 | ↓$0.42 (-1.69%) | 24.40 | 24.85 | 2.18M |
| 2024-04-03 | 24.29 | 24.57 | ↑$0.28 (1.15%) | 24.29 | 24.59 | 2.31M |
| 2024-04-02 | 24.44 | 24.52 | ↑$0.08 (0.33%) | 24.40 | 24.54 | 2.25M |
| 2024-04-01 | 24.66 | 24.58 | ↓$0.08 (-0.32%) | 24.47 | 24.74 | 2.19M |
| 2024-03-28 | 24.57 | 24.66 | ↑$0.09 (0.37%) | 24.57 | 24.71 | 2.92M |
| 2024-03-27 | 24.43 | 24.66 | ↑$0.23 (0.94%) | 24.43 | 24.67 | 1.38M |
| 2024-03-26 | 24.45 | 24.28 | ↓$0.17 (-0.70%) | 24.27 | 24.45 | 3.47M |
| 2024-03-25 | 24.38 | 24.36 | ↓$0.02 (-0.08%) | 24.36 | 24.52 | 1.65M |
| 2024-03-22 | 24.33 | 24.26 | ↓$0.07 (-0.29%) | 24.25 | 24.37 | 2.61M |
| 2024-03-21 | 24.50 | 24.42 | ↓$0.08 (-0.33%) | 24.41 | 24.54 | 1.19M |
| 2024-03-20 | 24.03 | 24.42 | ↑$0.39 (1.62%) | 24.00 | 24.44 | 1.98M |
| 2024-03-19 | 23.99 | 24.12 | ↑$0.13 (0.54%) | 23.95 | 24.16 | 1.48M |
| 2024-03-18 | 24.17 | 24.08 | ↓$0.09 (-0.37%) | 24.06 | 24.18 | 1.44M |
| 2024-03-15 | 24.09 | 24.03 | ↓$0.06 (-0.25%) | 23.94 | 24.10 | 2.24M |
| 2024-03-14 | 24.41 | 24.12 | ↓$0.29 (-1.19%) | 24.02 | 24.42 | 3.47M |
| 2024-03-13 | 24.49 | 24.59 | ↑$0.10 (0.41%) | 24.49 | 24.65 | 4.40M |
Create an account or log in to view more rows.
$EWA go to the bathroom
come back to green! I like it!
$EWA puts r going to print tomorrow
$EWA HOLDING STRONG FOR ALL OF YOU
$EWA R-E-L-A-X Green is coming
$EWA buy and hold and get rewarded
$EWA Let it go...
$EWA I hope I never have to work for anyone again after this
$EWA get over the hump
$EWA just added more
$EWA I need a smoke after this trade