iShares MSCI Australia ETF (EWA) Historical Stock Data
24.68 ↑0.35 (1.44%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, EWA is down -0.01% a day on average. There have been 14 days where iShares MSCI Australia ETF closed green and 16 days where EWA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.63 | 24.68 | ↑$0.05 (0.20%) | 24.57 | 24.74 | 1.05M |
| 2024-07-25 | 24.24 | 24.33 | ↑$0.09 (0.37%) | 24.21 | 24.63 | 1.60M |
| 2024-07-24 | 24.75 | 24.45 | ↓$0.30 (-1.21%) | 24.45 | 24.83 | 1.90M |
| 2024-07-23 | 24.92 | 24.89 | ↓$0.03 (-0.12%) | 24.89 | 24.98 | 1.01M |
| 2024-07-22 | 24.97 | 25.03 | ↑$0.06 (0.24%) | 24.90 | 25.04 | 1.13M |
| 2024-07-19 | 25.04 | 24.95 | ↓$0.09 (-0.36%) | 24.92 | 25.11 | 1.35M |
| 2024-07-18 | 25.49 | 25.11 | ↓$0.38 (-1.49%) | 25.06 | 25.53 | 1.64M |
| 2024-07-17 | 25.46 | 25.41 | ↓$0.05 (-0.20%) | 25.40 | 25.59 | 1.61M |
| 2024-07-16 | 25.39 | 25.59 | ↑$0.20 (0.79%) | 25.35 | 25.60 | 1.71M |
| 2024-07-15 | 25.68 | 25.54 | ↓$0.14 (-0.55%) | 25.52 | 25.69 | 1.38M |
| 2024-07-12 | 25.56 | 25.63 | ↑$0.07 (0.27%) | 25.55 | 25.77 | 2.65M |
| 2024-07-11 | 25.32 | 25.26 | ↓$0.06 (-0.24%) | 25.25 | 25.39 | 1.65M |
| 2024-07-10 | 25.02 | 25.14 | ↑$0.12 (0.48%) | 24.99 | 25.15 | 1.32M |
| 2024-07-09 | 24.79 | 24.77 | ↓$0.02 (-0.08%) | 24.67 | 24.82 | 1.56M |
| 2024-07-08 | 24.89 | 24.73 | ↓$0.16 (-0.64%) | 24.72 | 24.92 | 4.89M |
| 2024-07-05 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.72 | 24.98 | 880.58K |
| 2024-07-03 | 24.63 | 24.79 | ↑$0.16 (0.65%) | 24.62 | 24.85 | 561.97K |
| 2024-07-02 | 24.24 | 24.42 | ↑$0.18 (0.74%) | 24.21 | 24.42 | 0.93M |
| 2024-07-01 | 24.46 | 24.34 | ↓$0.12 (-0.49%) | 24.30 | 24.61 | 0.99M |
| 2024-06-28 | 24.48 | 24.43 | ↓$0.05 (-0.20%) | 24.32 | 24.58 | 4.62M |
| 2024-06-27 | 24.43 | 24.46 | ↑$0.03 (0.12%) | 24.38 | 24.49 | 1.15M |
| 2024-06-26 | 24.28 | 24.24 | ↓$0.04 (-0.16%) | 24.17 | 24.34 | 6.33M |
| 2024-06-25 | 24.54 | 24.52 | ↓$0.02 (-0.08%) | 24.43 | 24.56 | 1.98M |
| 2024-06-24 | 24.41 | 24.46 | ↑$0.05 (0.20%) | 24.41 | 24.57 | 2.61M |
| 2024-06-21 | 24.40 | 24.37 | ↓$0.03 (-0.12%) | 24.31 | 24.42 | 1.26M |
| 2024-06-20 | 24.45 | 24.46 | ↑$0.01 (0.04%) | 24.35 | 24.52 | 1.11M |
| 2024-06-18 | 24.30 | 24.43 | ↑$0.13 (0.53%) | 24.28 | 24.47 | 1.22M |
| 2024-06-17 | 23.99 | 24.16 | ↑$0.17 (0.71%) | 23.91 | 24.20 | 2.99M |
| 2024-06-14 | 23.93 | 24.09 | ↑$0.16 (0.67%) | 23.89 | 24.10 | 892.11K |
| 2024-06-13 | 24.35 | 24.26 | ↓$0.09 (-0.37%) | 24.10 | 24.35 | 797.40K |
Create an account or log in to view more rows.
$EWA Moon soon
$EWA Time to buy here
$EWA my lotto for earnings
$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