EWA
AMEXMarket ClosediShares MSCI Australia ETF
$25.82
$0.60 (-2.27%)
As of 10:31 AM
Open
$25.94
High
$25.96
Low
$25.73
Prev Close
$26.42
52W High
$27.57
52W Low
$20.51
Volume
4.78M
Mkt Cap
$1.64B
iShares MSCI Australia ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $25.94 | $25.96 | $25.73 | $25.82 | 4.78M |
| 12/15/2025 | $26.56 | $26.56 | $26.35 | $26.42 | 6.15M |
| 12/12/2025 | $26.75 | $26.79 | $26.39 | $26.52 | 4.88M |
| 12/11/2025 | $26.62 | $26.72 | $26.56 | $26.64 | 3.52M |
| 12/10/2025 | $26.36 | $26.72 | $26.35 | $26.65 | 5.82M |
| 12/9/2025 | $26.32 | $26.47 | $26.29 | $26.35 | 3.77M |
| 12/8/2025 | $26.41 | $26.41 | $26.20 | $26.24 | 3.18M |
| 12/5/2025 | $26.40 | $26.47 | $26.27 | $26.34 | 4.34M |
| 12/4/2025 | $26.28 | $26.35 | $26.22 | $26.29 | 3.03M |
| 12/3/2025 | $26.01 | $26.15 | $26.01 | $26.13 | 2.68M |
| 12/2/2025 | $25.93 | $25.94 | $25.81 | $25.93 | 4.07M |
| 12/1/2025 | $25.81 | $25.92 | $25.73 | $25.73 | 4.32M |
| 11/28/2025 | $25.76 | $25.90 | $25.75 | $25.85 | 1.44M |
| 11/26/2025 | $25.65 | $25.88 | $25.65 | $25.82 | 3.47M |
| 11/25/2025 | $25.36 | $25.65 | $25.28 | $25.62 | 7.02M |
| 11/24/2025 | $25.28 | $25.50 | $25.24 | $25.44 | 5.46M |
| 11/21/2025 | $25.13 | $25.40 | $25.06 | $25.33 | 7.09M |
| 11/20/2025 | $25.48 | $25.56 | $24.94 | $24.95 | 6.61M |
| 11/19/2025 | $25.35 | $25.45 | $25.17 | $25.30 | 4.30M |
| 11/18/2025 | $25.40 | $25.51 | $25.24 | $25.40 | 8.39M |
| 11/17/2025 | $25.85 | $25.92 | $25.53 | $25.64 | 3.85M |
| 11/14/2025 | $25.85 | $26.06 | $25.81 | $25.95 | 5.53M |
| 11/13/2025 | $26.26 | $26.31 | $25.91 | $25.94 | 3.76M |
| 11/12/2025 | $26.52 | $26.64 | $26.52 | $26.58 | 3.72M |
| 11/11/2025 | $26.60 | $26.69 | $26.55 | $26.63 | 3.33M |
| 11/10/2025 | $26.71 | $26.85 | $26.62 | $26.81 | 3.54M |
| 11/7/2025 | $26.25 | $26.44 | $26.13 | $26.44 | 4.14M |
| 11/6/2025 | $26.66 | $26.67 | $26.38 | $26.46 | 5.07M |
| 11/5/2025 | $26.56 | $26.76 | $26.54 | $26.67 | 2.24M |
| 11/4/2025 | $26.39 | $26.57 | $26.36 | $26.41 | 4.89M |
| 11/3/2025 | $26.85 | $26.87 | $26.67 | $26.84 | 2.37M |
| 10/31/2025 | $26.78 | $26.82 | $26.66 | $26.77 | 2.40M |
| 10/30/2025 | $26.80 | $27.03 | $26.79 | $26.89 | 3.27M |
| 10/29/2025 | $27.23 | $27.26 | $26.86 | $27.00 | 4.42M |
| 10/28/2025 | $27.39 | $27.57 | $27.35 | $27.52 | 2.98M |
| 10/27/2025 | $27.34 | $27.38 | $27.25 | $27.37 | 4.27M |
| 10/24/2025 | $27.14 | $27.20 | $27.09 | $27.18 | 2.82M |
| 10/23/2025 | $27.16 | $27.26 | $27.13 | $27.19 | 2.58M |
| 10/22/2025 | $27.11 | $27.17 | $26.91 | $27.07 | 4.45M |
| 10/21/2025 | $27.18 | $27.21 | $27.03 | $27.11 | 5.34M |
| 10/20/2025 | $27.11 | $27.29 | $27.10 | $27.26 | 2.26M |
| 10/17/2025 | $26.81 | $26.98 | $26.75 | $26.92 | 6.70M |
| 10/16/2025 | $27.25 | $27.29 | $26.91 | $26.97 | 4.85M |
| 10/15/2025 | $26.84 | $26.98 | $26.68 | $26.89 | 6.30M |
| 10/14/2025 | $26.35 | $26.83 | $26.33 | $26.70 | 5.82M |
| 10/13/2025 | $26.59 | $26.73 | $26.53 | $26.66 | 3.49M |
| 10/10/2025 | $27.04 | $27.08 | $26.41 | $26.44 | 5.37M |
| 10/9/2025 | $27.18 | $27.20 | $26.82 | $26.92 | 3.94M |
| 10/8/2025 | $27.22 | $27.29 | $27.16 | $27.23 | 2.10M |
| 10/7/2025 | $27.29 | $27.32 | $27.11 | $27.14 | 3.16M |
| 10/6/2025 | $27.38 | $27.44 | $27.33 | $27.36 | 3.23M |
| 10/3/2025 | $27.37 | $27.54 | $27.34 | $27.43 | 3.76M |
| 10/2/2025 | $27.27 | $27.27 | $27.00 | $27.18 | 2.91M |
| 10/1/2025 | $27.09 | $27.21 | $27.04 | $27.15 | 5.58M |
| 9/30/2025 | $26.93 | $27.01 | $26.90 | $27.00 | 4.17M |
| 9/29/2025 | $26.86 | $27.00 | $26.86 | $26.98 | 4.99M |
| 9/26/2025 | $26.58 | $26.67 | $26.55 | $26.67 | 5.53M |
| 9/25/2025 | $26.43 | $26.54 | $26.32 | $26.47 | 4.47M |
| 9/24/2025 | $26.59 | $26.65 | $26.46 | $26.47 | 4.97M |
| 9/23/2025 | $26.99 | $27.01 | $26.81 | $26.87 | 3.47M |
| 9/22/2025 | $26.79 | $26.94 | $26.72 | $26.92 | 1.90M |
| 9/19/2025 | $26.87 | $26.93 | $26.83 | $26.89 | 2.39M |
| 9/18/2025 | $26.82 | $26.95 | $26.72 | $26.89 | 3.56M |