iShares MSCI Australia ETF (EWA) Historical Stock Data
25.12 ↓0.46 (-1.80%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWA is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 25.63 | 25.12 | ↓$0.51 (-1.99%) | 25.08 | 25.69 | 2.38M |
| 2024-09-05 | 25.62 | 25.58 | ↓$0.04 (-0.16%) | 25.42 | 25.67 | 1.33M |
| 2024-09-04 | 25.36 | 25.47 | ↑$0.11 (0.43%) | 25.36 | 25.60 | 799.86K |
| 2024-09-03 | 25.81 | 25.50 | ↓$0.31 (-1.20%) | 25.41 | 25.84 | 1.61M |
| 2024-08-30 | 25.94 | 25.87 | ↓$0.07 (-0.27%) | 25.67 | 25.98 | 1.30M |
| 2024-08-29 | 25.94 | 26.05 | ↑$0.11 (0.42%) | 25.87 | 26.15 | 1.05M |
| 2024-08-28 | 25.86 | 25.79 | ↓$0.07 (-0.27%) | 25.66 | 25.91 | 1.04M |
| 2024-08-27 | 25.73 | 25.82 | ↑$0.09 (0.35%) | 25.70 | 25.84 | 687.14K |
| 2024-08-26 | 25.97 | 25.87 | ↓$0.10 (-0.39%) | 25.84 | 26.00 | 762.85K |
| 2024-08-23 | 25.52 | 25.90 | ↑$0.38 (1.49%) | 25.48 | 25.93 | 1.53M |
| 2024-08-21 | 25.47 | 25.53 | ↑$0.06 (0.24%) | 25.41 | 25.60 | 1.12M |
| 2024-08-20 | 25.37 | 25.26 | ↓$0.11 (-0.43%) | 25.23 | 25.38 | 727.13K |
| 2024-08-19 | 25.20 | 25.40 | ↑$0.20 (0.79%) | 25.20 | 25.45 | 829.06K |
| 2024-08-16 | 24.73 | 24.95 | ↑$0.22 (0.89%) | 24.73 | 24.96 | 866.57K |
| 2024-08-15 | 24.62 | 24.70 | ↑$0.08 (0.32%) | 24.60 | 24.81 | 646.24K |
| 2024-08-14 | 24.47 | 24.48 | ↑$0.01 (0.04%) | 24.40 | 24.53 | 887.38K |
| 2024-08-13 | 24.34 | 24.63 | ↑$0.29 (1.19%) | 24.34 | 24.66 | 1.43M |
| 2024-08-12 | 24.24 | 24.25 | ↑$0.01 (0.04%) | 24.16 | 24.33 | 1.24M |
| 2024-08-09 | 24.17 | 24.29 | ↑$0.12 (0.50%) | 24.06 | 24.32 | 1.05M |
| 2024-08-08 | 23.88 | 24.11 | ↑$0.23 (0.96%) | 23.83 | 24.18 | 1M |
| 2024-08-07 | 23.96 | 23.56 | ↓$0.40 (-1.67%) | 23.51 | 24.02 | 1.26M |
| 2024-08-06 | 23.29 | 23.61 | ↑$0.32 (1.37%) | 23.25 | 23.79 | 1.91M |
| 2024-08-05 | 23.00 | 23.21 | ↑$0.21 (0.91%) | 22.95 | 23.42 | 3.65M |
| 2024-08-02 | 24.25 | 24.02 | ↓$0.23 (-0.95%) | 23.78 | 24.27 | 2.01M |
| 2024-08-01 | 24.88 | 24.43 | ↓$0.45 (-1.81%) | 24.27 | 24.94 | 3.05M |
| 2024-07-31 | 24.93 | 25.02 | ↑$0.09 (0.36%) | 24.86 | 25.16 | 1.70M |
| 2024-07-30 | 24.65 | 24.67 | ↑$0.02 (0.08%) | 24.58 | 24.72 | 1.11M |
| 2024-07-29 | 24.62 | 24.51 | ↓$0.11 (-0.45%) | 24.42 | 24.62 | 802.92K |
| 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 |
Create an account or log in to view more rows.
$EWA the bulls in here
$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...