iShares MSCI Australia ETF (EWA) Historical Stock Data
24.94 ↓0.08 (-0.32%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, EWA is up 0.15% a day on average. There have been 21 days where iShares MSCI Australia ETF closed green and 9 days where EWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 24.89 | 24.94 | ↑$0.05 (0.20%) | 24.79 | 25.03 | 3.96M |
| 2023-01-26 | 25.00 | 25.02 | ↑$0.02 (0.08%) | 24.78 | 25.04 | 1.06M |
| 2023-01-25 | 24.60 | 24.86 | ↑$0.26 (1.06%) | 24.55 | 24.88 | 1.32M |
| 2023-01-24 | 24.45 | 24.62 | ↑$0.17 (0.70%) | 24.33 | 24.64 | 1.23M |
| 2023-01-23 | 24.26 | 24.55 | ↑$0.29 (1.20%) | 24.24 | 24.58 | 1.05M |
| 2023-01-20 | 24.10 | 24.38 | ↑$0.28 (1.16%) | 24.02 | 24.38 | 2.49M |
| 2023-01-19 | 23.98 | 24.06 | ↑$0.08 (0.33%) | 23.87 | 24.12 | 1.70M |
| 2023-01-18 | 24.41 | 23.86 | ↓$0.55 (-2.25%) | 23.85 | 24.43 | 1.83M |
| 2023-01-17 | 24.10 | 24.13 | ↑$0.03 (0.12%) | 24.07 | 24.20 | 1.63M |
| 2023-01-13 | 23.68 | 24.01 | ↑$0.33 (1.39%) | 23.68 | 24.03 | 5.15M |
| 2023-01-12 | 23.67 | 23.83 | ↑$0.16 (0.68%) | 23.37 | 23.89 | 6.44M |
| 2023-01-11 | 23.24 | 23.36 | ↑$0.12 (0.52%) | 23.18 | 23.36 | 2.20M |
| 2023-01-10 | 22.99 | 23.04 | ↑$0.05 (0.22%) | 22.87 | 23.05 | 1.04M |
| 2023-01-09 | 23.10 | 23.01 | ↓$0.09 (-0.39%) | 22.99 | 23.27 | 1.12M |
| 2023-01-06 | 22.50 | 23.02 | ↑$0.52 (2.31%) | 22.35 | 23.03 | 1.31M |
| 2023-01-05 | 22.29 | 22.23 | ↓$0.06 (-0.27%) | 22.19 | 22.35 | 2.54M |
| 2023-01-04 | 22.61 | 22.55 | ↓$0.06 (-0.27%) | 22.42 | 22.66 | 2.08M |
| 2023-01-03 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.86 | 22.12 | 2.98M |
| 2022-12-30 | 22.21 | 22.23 | ↑$0.02 (0.09%) | 22.16 | 22.33 | 3M |
| 2022-12-29 | 22.21 | 22.35 | ↑$0.14 (0.63%) | 22.19 | 22.40 | 2.10M |
| 2022-12-28 | 22.45 | 22.11 | ↓$0.34 (-1.51%) | 22.10 | 22.50 | 2.23M |
| 2022-12-27 | 22.39 | 22.41 | ↑$0.02 (0.09%) | 22.31 | 22.58 | 2.59M |
| 2022-12-23 | 22.14 | 22.32 | ↑$0.18 (0.81%) | 22.09 | 22.33 | 2.07M |
| 2022-12-22 | 22.21 | 22.03 | ↓$0.18 (-0.81%) | 21.87 | 22.21 | 1.71M |
| 2022-12-21 | 22.29 | 22.40 | ↑$0.11 (0.49%) | 22.27 | 22.45 | 5.62M |
| 2022-12-20 | 22.00 | 22.05 | ↑$0.05 (0.23%) | 21.97 | 22.16 | 1.69M |
| 2022-12-19 | 22.39 | 22.19 | ↓$0.20 (-0.89%) | 22.13 | 22.42 | 2.02M |
| 2022-12-16 | 22.16 | 22.21 | ↑$0.05 (0.23%) | 22.08 | 22.30 | 2.47M |
| 2022-12-15 | 22.62 | 22.30 | ↓$0.32 (-1.41%) | 22.22 | 22.64 | 1.77M |
| 2022-12-14 | 23.09 | 23.04 | ↓$0.05 (-0.22%) | 22.78 | 23.18 | 3.59M |
Create an account or log in to view more rows.
$EWA I need a smoke after this trade
$EWA just hold no panic
$EWA longer we hold
more pressure on the shorts
$EWA this is just going to go up forever
$EWA i'm out of slaps for the day
$EWA The squeeze is coming
$EWA what’s gonna happen now
$EWA puts r going to print tomorrow
$EWA Powell save me
$EWA Now I'm worried....