iShares MSCI Australia ETF (EWA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 30.39 | 30.45 | 30.32 | 30.41 | +0.83% | 1,199,100 |
| 2026-08-06 | 30.20 | 30.32 | 30.13 | 30.16 | +0.07% | 1,280,600 |
| 2026-08-05 | 30.15 | 30.24 | 30.06 | 30.14 | +0.07% | 1,493,000 |
| 2026-08-04 | 29.93 | 30.14 | 29.89 | 30.12 | +2.45% | 3,396,900 |
| 2026-08-03 | 29.31 | 29.41 | 29.25 | 29.40 | +0.20% | 1,681,600 |
| 2026-07-31 | 29.36 | 29.40 | 29.02 | 29.34 | -1.61% | 2,100,500 |
| 2026-07-30 | 29.50 | 29.82 | 29.46 | 29.82 | +2.44% | 2,095,800 |
| 2026-07-29 | 29.30 | 29.59 | 29.08 | 29.11 | -0.72% | 2,052,600 |
| 2026-07-28 | 29.11 | 29.42 | 29.06 | 29.32 | +1.52% | 2,681,200 |
| 2026-07-27 | 28.89 | 28.96 | 28.74 | 28.88 | +0.56% | 1,034,300 |
| 2026-07-24 | 28.68 | 28.86 | 28.61 | 28.72 | +0.81% | 1,178,200 |
| 2026-07-23 | 28.42 | 28.56 | 28.40 | 28.49 | -1.28% | 1,311,100 |
| 2026-07-22 | 28.86 | 28.95 | 28.84 | 28.86 | +0.63% | 897,300 |
| 2026-07-21 | 28.53 | 28.70 | 28.44 | 28.68 | +0.56% | 1,271,400 |
| 2026-07-20 | 28.70 | 28.74 | 28.48 | 28.52 | -0.80% | 2,262,400 |
| 2026-07-17 | 28.52 | 28.78 | 28.49 | 28.75 | +0.42% | 1,652,700 |
| 2026-07-16 | 28.63 | 28.76 | 28.57 | 28.63 | -0.59% | 2,468,400 |
| 2026-07-15 | 28.70 | 28.91 | 28.65 | 28.80 | +0.31% | 1,954,000 |
| 2026-07-14 | 28.63 | 28.86 | 28.63 | 28.71 | +1.27% | 1,293,600 |
| 2026-07-13 | 28.49 | 28.56 | 28.31 | 28.35 | -0.35% | 1,474,200 |
| 2026-07-10 | 28.36 | 28.54 | 28.29 | 28.45 | +0.89% | 2,491,900 |
| 2026-07-09 | 28.17 | 28.27 | 28.14 | 28.20 | +0.28% | 1,764,800 |
| 2026-07-08 | 27.95 | 28.12 | 27.79 | 28.12 | -0.04% | 4,142,100 |
| 2026-07-07 | 28.39 | 28.43 | 28.09 | 28.13 | -0.71% | 921,200 |
| 2026-07-06 | 28.28 | 28.37 | 28.24 | 28.33 | +0.85% | 1,152,400 |
| 2026-07-02 | 28.14 | 28.33 | 27.90 | 28.09 | +1.41% | 3,355,300 |
| 2026-07-01 | 27.69 | 27.86 | 27.67 | 27.70 | -1.63% | 3,127,600 |
| 2026-06-30 | 28.00 | 28.19 | 27.96 | 28.16 | +0.18% | 2,223,000 |
| 2026-06-29 | 28.12 | 28.13 | 27.90 | 28.11 | +0.50% | 1,673,500 |
| 2026-06-26 | 27.93 | 28.10 | 27.88 | 27.97 | +0.14% | 2,675,300 |
| 2026-06-25 | 28.05 | 28.10 | 27.82 | 27.93 | +0.07% | 4,723,500 |
| 2026-06-24 | 28.00 | 28.05 | 27.81 | 27.91 | -0.39% | 3,321,900 |
| 2026-06-23 | 28.06 | 28.23 | 28.02 | 28.02 | -1.51% | 1,166,200 |
| 2026-06-22 | 28.53 | 28.57 | 28.42 | 28.45 | -0.39% | 1,369,300 |
| 2026-06-18 | 28.69 | 28.76 | 28.55 | 28.56 | -0.31% | 2,523,600 |
| 2026-06-17 | 29.06 | 29.20 | 28.59 | 28.65 | -1.14% | 2,745,700 |
| 2026-06-16 | 29.04 | 29.13 | 28.97 | 28.98 | +1.33% | 1,409,100 |
| 2026-06-15 | 28.98 | 29.04 | 28.55 | 28.60 | -2.12% | 3,433,200 |
| 2026-06-12 | 29.14 | 29.34 | 28.98 | 29.22 | +0.90% | 2,361,177 |
| 2026-06-11 | 28.39 | 29.00 | 28.32 | 28.96 | +2.77% | 2,659,216 |
| 2026-06-10 | 28.42 | 28.64 | 28.18 | 28.18 | -0.25% | 3,513,344 |
| 2026-06-09 | 28.48 | 28.60 | 27.86 | 28.25 | +0.64% | 4,279,003 |
| 2026-06-08 | 28.26 | 28.33 | 28.02 | 28.07 | +0.04% | 2,834,869 |
| 2026-06-05 | 28.55 | 28.55 | 27.95 | 28.06 | -3.37% | 9,699,700 |
| 2026-06-04 | 29.08 | 29.15 | 28.99 | 29.04 | -0.34% | 1,608,300 |
| 2026-06-03 | 29.29 | 29.29 | 29.14 | 29.14 | -1.12% | 1,350,000 |
| 2026-06-02 | 29.33 | 29.50 | 29.30 | 29.47 | +1.17% | 1,664,400 |
| 2026-06-01 | 29.03 | 29.27 | 28.92 | 29.13 | -0.41% | 1,281,500 |
| 2026-05-29 | 29.35 | 29.46 | 29.25 | 29.25 | +0.97% | 1,354,500 |
| 2026-05-28 | 28.80 | 29.05 | 28.72 | 28.97 | +0.14% | 1,460,600 |
| 2026-05-27 | 29.02 | 29.03 | 28.84 | 28.93 | -0.07% | 1,244,100 |
| 2026-05-26 | 29.04 | 29.05 | 28.86 | 28.95 | +0.59% | 1,362,500 |
| 2026-05-22 | 28.93 | 28.93 | 28.71 | 28.78 | -0.72% | 1,606,800 |
| 2026-05-21 | 28.75 | 29.09 | 28.64 | 28.99 | +0.31% | 1,576,300 |
| 2026-05-20 | 28.47 | 28.96 | 28.44 | 28.90 | +1.30% | 3,656,700 |
| 2026-05-19 | 28.56 | 28.70 | 28.42 | 28.53 | -0.97% | 2,104,000 |
| 2026-05-18 | 28.87 | 28.91 | 28.56 | 28.81 | +0.31% | 3,534,200 |
| 2026-05-15 | 28.81 | 28.84 | 28.62 | 28.72 | -1.91% | 2,612,800 |
| 2026-05-14 | 29.37 | 29.39 | 29.24 | 29.28 | +0.55% | 2,852,200 |
| 2026-05-13 | 29.01 | 29.20 | 28.96 | 29.12 | -0.68% | 1,492,600 |
| 2026-05-12 | 29.21 | 29.35 | 29.06 | 29.32 | -0.91% | 2,318,000 |
| 2026-05-11 | 29.64 | 29.71 | 29.53 | 29.59 | +0.17% | 2,716,700 |
| 2026-05-08 | 29.62 | 29.66 | 29.49 | 29.54 | +0.20% | 1,946,600 |
| 2026-05-07 | 30.09 | 30.09 | 29.48 | 29.48 | -2.12% | 1,859,600 |
| 2026-05-06 | 30.01 | 30.14 | 29.96 | 30.12 | +3.19% | 2,206,000 |
| 2026-05-05 | 29.15 | 29.26 | 29.04 | 29.19 | +1.07% | 1,088,800 |
| 2026-05-04 | 29.10 | 29.16 | 28.78 | 28.88 | -1.33% | 2,063,700 |
| 2026-05-01 | 29.32 | 29.49 | 29.25 | 29.27 | -0.75% | 1,482,000 |
| 2026-04-30 | 29.25 | 29.53 | 29.17 | 29.49 | +3.04% | 1,578,000 |
| 2026-04-29 | 28.75 | 28.77 | 28.48 | 28.62 | -1.55% | 1,638,400 |
| 2026-04-28 | 29.11 | 29.16 | 28.95 | 29.07 | -0.41% | 2,174,100 |
| 2026-04-27 | 29.29 | 29.31 | 29.15 | 29.19 | +0.07% | 1,234,600 |
| 2026-04-24 | 29.21 | 29.28 | 29.12 | 29.17 | -0.34% | 1,774,800 |
| 2026-04-23 | 29.41 | 29.52 | 29.01 | 29.27 | -0.54% | 2,189,100 |
| 2026-04-22 | 29.43 | 29.47 | 29.31 | 29.43 | -0.17% | 2,164,900 |
| 2026-04-21 | 29.91 | 29.94 | 29.45 | 29.48 | -1.90% | 2,105,800 |
| 2026-04-20 | 30.09 | 30.10 | 29.88 | 30.05 | -0.53% | 1,866,700 |
| 2026-04-17 | 30.37 | 30.48 | 30.17 | 30.21 | +0.94% | 3,736,800 |
| 2026-04-16 | 30.06 | 30.09 | 29.83 | 29.93 | -1.09% | 4,997,300 |
| 2026-04-15 | 30.21 | 30.30 | 30.10 | 30.26 | +0.27% | 1,342,700 |
| 2026-04-14 | 30.15 | 30.23 | 30.06 | 30.18 | +0.10% | 1,813,700 |
| 2026-04-13 | 29.73 | 30.18 | 29.70 | 30.15 | +1.04% | 2,237,500 |
| 2026-04-10 | 29.97 | 30.04 | 29.78 | 29.84 | +0.24% | 1,631,000 |
| 2026-04-09 | 29.59 | 29.90 | 29.51 | 29.77 | +0.85% | 2,705,800 |
| 2026-04-08 | 29.61 | 29.63 | 29.30 | 29.52 | +3.43% | 2,915,700 |
| 2026-04-07 | 28.44 | 28.60 | 28.19 | 28.54 | +1.13% | 6,781,800 |
| 2026-04-06 | 28.13 | 28.27 | 28.05 | 28.22 | +0.43% | 4,038,400 |
| 2026-04-02 | 27.74 | 28.31 | 27.70 | 28.10 | +0.04% | 6,877,400 |
| 2026-04-01 | 28.18 | 28.27 | 27.99 | 28.09 | +1.19% | 2,503,500 |
| 2026-03-31 | 27.42 | 27.80 | 27.27 | 27.76 | +2.28% | 7,054,600 |
| 2026-03-30 | 27.37 | 27.43 | 27.05 | 27.14 | -0.26% | 3,588,500 |
| 2026-03-27 | 27.16 | 27.42 | 27.08 | 27.21 | +0.15% | 3,154,700 |
| 2026-03-26 | 27.46 | 27.65 | 27.16 | 27.17 | -2.27% | 3,552,500 |
| 2026-03-25 | 27.87 | 27.96 | 27.68 | 27.80 | +0.87% | 3,956,200 |
| 2026-03-24 | 27.32 | 27.74 | 27.30 | 27.56 | -1.89% | 5,488,200 |
| 2026-03-23 | 28.05 | 28.45 | 27.83 | 28.09 | +2.89% | 9,811,800 |
| 2026-03-20 | 28.01 | 28.02 | 27.20 | 27.30 | -3.40% | 5,905,000 |
| 2026-03-19 | 27.71 | 28.41 | 27.63 | 28.26 | +0.93% | 10,633,600 |
| 2026-03-18 | 28.33 | 28.43 | 27.98 | 28.00 | -2.44% | 7,861,700 |
| 2026-03-17 | 28.88 | 28.92 | 28.68 | 28.70 | +0.07% | 4,392,400 |
| 2026-03-16 | 28.54 | 28.72 | 28.43 | 28.68 | +2.50% | 3,130,300 |
| 2026-03-13 | 28.44 | 28.54 | 27.96 | 27.98 | -1.55% | 4,382,600 |
| 2026-03-12 | 28.84 | 28.84 | 28.34 | 28.42 | -2.00% | 6,006,000 |
| 2026-03-11 | 28.93 | 29.15 | 28.81 | 29.00 | +0.17% | 4,242,100 |
| 2026-03-10 | 28.94 | 29.36 | 28.82 | 28.95 | +0.31% | 6,570,523 |
| 2026-03-09 | 28.19 | 28.95 | 27.97 | 28.86 | +1.87% | 10,106,070 |
| 2026-03-06 | 28.14 | 28.49 | 28.02 | 28.33 | -0.98% | 7,848,400 |
| 2026-03-05 | 28.83 | 29.00 | 28.33 | 28.61 | -2.52% | 11,098,900 |
| 2026-03-04 | 29.18 | 29.39 | 29.09 | 29.35 | +0.89% | 8,450,700 |
| 2026-03-03 | 28.84 | 29.25 | 28.42 | 29.09 | -2.81% | 10,237,200 |
| 2026-03-02 | 29.65 | 30.06 | 29.62 | 29.93 | -0.53% | 7,866,400 |
| 2026-02-27 | 30.11 | 30.24 | 30.01 | 30.09 | -0.17% | 6,244,800 |
| 2026-02-26 | 30.13 | 30.17 | 29.82 | 30.14 | -0.07% | 5,971,500 |
| 2026-02-25 | 30.03 | 30.21 | 29.96 | 30.16 | +1.96% | 4,294,900 |
| 2026-02-24 | 29.34 | 29.64 | 29.32 | 29.58 | +0.44% | 4,376,800 |
| 2026-02-23 | 29.52 | 29.63 | 29.31 | 29.45 | -0.84% | 4,100,600 |
| 2026-02-20 | 29.33 | 29.73 | 29.33 | 29.70 | +1.12% | 4,431,300 |
| 2026-02-19 | 29.24 | 29.41 | 29.13 | 29.37 | +0.20% | 4,360,300 |
| 2026-02-18 | 29.35 | 29.53 | 29.21 | 29.31 | -0.03% | 6,895,300 |
| 2026-02-17 | 29.06 | 29.38 | 28.89 | 29.32 | +0.55% | 7,327,400 |
| 2026-02-13 | 29.07 | 29.23 | 28.83 | 29.16 | +0.21% | 7,173,000 |
| 2026-02-12 | 29.57 | 29.58 | 29.03 | 29.10 | -0.68% | 9,202,200 |
| 2026-02-11 | 29.35 | 29.39 | 29.05 | 29.30 | +2.30% | 5,290,100 |
| 2026-02-10 | 28.74 | 28.77 | 28.61 | 28.64 | -0.66% | 7,568,900 |
| 2026-02-09 | 28.55 | 28.88 | 28.51 | 28.83 | +2.13% | 4,273,000 |
| 2026-02-06 | 27.93 | 28.25 | 27.90 | 28.23 | +1.40% | 6,123,400 |
| 2026-02-05 | 28.01 | 28.19 | 27.84 | 27.84 | -1.80% | 5,386,300 |
| 2026-02-04 | 28.63 | 28.65 | 28.17 | 28.35 | +0.82% | 7,285,900 |
| 2026-02-03 | 28.04 | 28.22 | 27.84 | 28.12 | +0.61% | 9,574,200 |
| 2026-02-02 | 27.81 | 27.99 | 27.77 | 27.95 | +0.72% | 6,385,100 |
| 2026-01-30 | 28.11 | 28.21 | 27.59 | 27.75 | -2.36% | 11,658,200 |
| 2026-01-29 | 28.61 | 28.65 | 27.96 | 28.42 | +0.89% | 12,572,000 |
| 2026-01-28 | 28.11 | 28.22 | 27.98 | 28.17 | -0.25% | 6,475,900 |
| 2026-01-27 | 27.93 | 28.28 | 27.89 | 28.24 | +2.24% | 5,179,200 |
| 2026-01-26 | 27.70 | 27.83 | 27.62 | 27.62 | +0.88% | 6,018,100 |
| 2026-01-23 | 27.17 | 27.41 | 27.14 | 27.38 | +1.15% | 4,768,900 |
| 2026-01-22 | 27.07 | 27.16 | 26.96 | 27.07 | +1.39% | 4,529,300 |
| 2026-01-21 | 26.55 | 26.76 | 26.49 | 26.70 | +0.91% | 5,338,600 |
| 2026-01-20 | 26.50 | 26.61 | 26.43 | 26.46 | -1.05% | 7,807,900 |
| 2026-01-16 | 26.76 | 26.79 | 26.63 | 26.74 | +0.34% | 3,572,600 |
| 2026-01-15 | 26.65 | 26.77 | 26.59 | 26.65 | +0.41% | 3,899,700 |
| 2026-01-14 | 26.49 | 26.55 | 26.40 | 26.54 | +0.49% | 5,693,900 |
| 2026-01-13 | 26.58 | 26.58 | 26.38 | 26.41 | -0.15% | 4,078,500 |
| 2026-01-12 | 26.32 | 26.51 | 26.31 | 26.45 | +0.72% | 3,333,800 |
| 2026-01-09 | 26.20 | 26.28 | 26.10 | 26.26 | -0.42% | 3,456,200 |
| 2026-01-08 | 26.23 | 26.37 | 26.23 | 26.37 | +0.38% | 4,574,000 |
| 2026-01-07 | 26.42 | 26.42 | 26.24 | 26.27 | -0.83% | 4,227,800 |
| 2026-01-06 | 26.38 | 26.52 | 26.34 | 26.49 | -0.45% | 2,950,000 |
| 2026-01-05 | 26.37 | 26.62 | 26.37 | 26.61 | +0.53% | 5,434,200 |
| 2026-01-02 | 26.49 | 26.49 | 26.25 | 26.47 | +1.07% | 4,216,300 |
| 2025-12-31 | 26.34 | 26.36 | 26.19 | 26.19 | -0.83% | 4,007,100 |
| 2025-12-30 | 26.50 | 26.53 | 26.41 | 26.41 | -0.26% | 3,273,190 |
| 2025-12-29 | 26.46 | 26.55 | 26.42 | 26.48 | -0.75% | 6,725,533 |
| 2025-12-26 | 26.71 | 26.72 | 26.63 | 26.68 | +0.30% | 2,221,000 |
| 2025-12-24 | 26.57 | 26.62 | 26.55 | 26.60 | -0.04% | 2,376,600 |
| 2025-12-23 | 26.54 | 26.64 | 26.50 | 26.61 | +1.76% | 5,605,800 |
| 2025-12-22 | 26.07 | 26.19 | 26.04 | 26.15 | +1.04% | 4,205,200 |
| 2025-12-19 | 25.87 | 26.04 | 25.85 | 25.88 | +0.27% | 3,187,800 |
| 2025-12-18 | 25.89 | 25.99 | 25.78 | 25.81 | +0.90% | 6,075,300 |
| 2025-12-17 | 25.77 | 25.82 | 25.58 | 25.58 | -0.93% | 6,154,000 |
| 2025-12-16 | 25.94 | 25.97 | 25.73 | 25.82 | -2.27% | 4,851,300 |
| 2025-12-15 | 26.56 | 26.56 | 26.35 | 26.42 | -0.38% | 6,154,300 |
| 2025-12-12 | 26.75 | 26.79 | 26.39 | 26.52 | -0.45% | 4,883,783 |
| 2025-12-11 | 26.62 | 26.72 | 26.56 | 26.64 | -0.04% | 3,519,542 |
| 2025-12-10 | 26.36 | 26.71 | 26.35 | 26.65 | +1.14% | 5,816,673 |
| 2025-12-09 | 26.32 | 26.47 | 26.29 | 26.35 | +0.42% | 3,767,238 |
| 2025-12-08 | 26.41 | 26.41 | 26.20 | 26.24 | -0.38% | 3,182,521 |
| 2025-12-05 | 26.40 | 26.47 | 26.27 | 26.34 | +0.19% | 4,336,449 |
| 2025-12-04 | 26.28 | 26.35 | 26.21 | 26.29 | +0.61% | 3,026,580 |
| 2025-12-03 | 26.01 | 26.14 | 26.00 | 26.13 | +0.77% | 2,681,975 |
| 2025-12-02 | 25.93 | 25.94 | 25.81 | 25.93 | +0.78% | 4,068,746 |
| 2025-12-01 | 25.81 | 25.92 | 25.73 | 25.73 | -0.46% | 4,323,810 |
| 2025-11-28 | 25.76 | 25.90 | 25.75 | 25.85 | +0.12% | 1,440,610 |
| 2025-11-26 | 25.65 | 25.88 | 25.65 | 25.82 | +0.78% | 3,472,484 |
| 2025-11-25 | 25.36 | 25.65 | 25.27 | 25.62 | +0.71% | 7,018,254 |
| 2025-11-24 | 25.28 | 25.50 | 25.23 | 25.44 | +0.43% | 5,463,761 |
| 2025-11-21 | 25.13 | 25.40 | 25.06 | 25.33 | +1.52% | 7,086,695 |
| 2025-11-20 | 25.48 | 25.55 | 24.94 | 24.95 | -1.38% | 6,614,951 |
| 2025-11-19 | 25.35 | 25.45 | 25.16 | 25.30 | -0.39% | 4,304,104 |
| 2025-11-18 | 25.40 | 25.51 | 25.23 | 25.40 | -0.94% | 8,386,865 |
| 2025-11-17 | 25.85 | 25.92 | 25.52 | 25.64 | -1.19% | 3,851,165 |
| 2025-11-14 | 25.85 | 26.06 | 25.80 | 25.95 | +0.04% | 5,529,537 |
| 2025-11-13 | 26.26 | 26.30 | 25.91 | 25.94 | -2.41% | 3,760,032 |
| 2025-11-12 | 26.52 | 26.64 | 26.52 | 26.58 | -0.19% | 3,721,569 |
| 2025-11-11 | 26.60 | 26.68 | 26.55 | 26.63 | -0.67% | 3,332,781 |
| 2025-11-10 | 26.71 | 26.85 | 26.61 | 26.81 | +1.40% | 3,543,913 |
| 2025-11-07 | 26.25 | 26.44 | 26.13 | 26.44 | -0.08% | 4,141,911 |
| 2025-11-06 | 26.66 | 26.67 | 26.38 | 26.46 | -0.79% | 5,067,386 |
| 2025-11-05 | 26.56 | 26.75 | 26.54 | 26.67 | +0.98% | 2,239,875 |
| 2025-11-04 | 26.39 | 26.57 | 26.36 | 26.41 | -1.60% | 4,889,367 |
| 2025-11-03 | 26.85 | 26.86 | 26.67 | 26.84 | +0.26% | 2,369,572 |
| 2025-10-31 | 26.78 | 26.82 | 26.66 | 26.77 | -0.45% | 2,404,203 |
| 2025-10-30 | 26.80 | 27.03 | 26.79 | 26.89 | -0.41% | 3,274,046 |
| 2025-10-29 | 27.23 | 27.26 | 26.86 | 27.00 | -1.89% | 4,423,959 |
| 2025-10-28 | 27.39 | 27.57 | 27.35 | 27.52 | +0.55% | 2,979,216 |
| 2025-10-27 | 27.34 | 27.38 | 27.25 | 27.37 | +0.70% | 4,273,247 |
| 2025-10-24 | 27.14 | 27.20 | 27.09 | 27.18 | -0.04% | 2,820,119 |
| 2025-10-23 | 27.16 | 27.25 | 27.13 | 27.19 | +0.44% | 2,576,182 |
| 2025-10-22 | 27.11 | 27.17 | 26.91 | 27.07 | -0.15% | 4,448,427 |
| 2025-10-21 | 27.18 | 27.21 | 27.03 | 27.11 | -0.55% | 5,339,876 |
| 2025-10-20 | 27.11 | 27.29 | 27.10 | 27.26 | +1.26% | 2,256,467 |
| 2025-10-17 | 26.81 | 26.98 | 26.75 | 26.92 | -0.19% | 6,695,111 |
| 2025-10-16 | 27.25 | 27.29 | 26.91 | 26.97 | +0.30% | 4,854,012 |
| 2025-10-15 | 26.84 | 26.98 | 26.68 | 26.89 | +0.71% | 6,297,041 |
| 2025-10-14 | 26.35 | 26.83 | 26.32 | 26.70 | +0.15% | 5,820,018 |
| 2025-10-13 | 26.59 | 26.73 | 26.53 | 26.66 | +0.83% | 3,488,616 |
| 2025-10-10 | 27.04 | 27.07 | 26.41 | 26.44 | -1.78% | 5,372,834 |
| 2025-10-09 | 27.18 | 27.20 | 26.82 | 26.92 | -1.14% | 3,935,859 |
| 2025-10-08 | 27.22 | 27.29 | 27.16 | 27.23 | +0.33% | 2,102,849 |
| 2025-10-07 | 27.29 | 27.32 | 27.11 | 27.14 | -0.80% | 3,164,403 |
| 2025-10-06 | 27.38 | 27.44 | 27.33 | 27.36 | -0.26% | 3,227,749 |
| 2025-10-03 | 27.37 | 27.54 | 27.34 | 27.43 | +0.92% | 3,757,967 |
| 2025-10-02 | 27.27 | 27.27 | 27.00 | 27.18 | +0.11% | 2,905,918 |
| 2025-10-01 | 27.09 | 27.21 | 27.04 | 27.15 | +0.56% | 5,580,427 |
| 2025-09-30 | 26.93 | 27.01 | 26.90 | 27.00 | +0.07% | 4,173,949 |
| 2025-09-29 | 26.86 | 27.00 | 26.86 | 26.98 | +1.16% | 4,988,397 |
| 2025-09-26 | 26.58 | 26.67 | 26.55 | 26.67 | +0.76% | 5,534,012 |
| 2025-09-25 | 26.43 | 26.54 | 26.32 | 26.47 | +0.00% | 4,465,414 |
| 2025-09-24 | 26.59 | 26.65 | 26.46 | 26.47 | -1.49% | 4,965,291 |
| 2025-09-23 | 26.99 | 27.00 | 26.81 | 26.87 | -0.19% | 3,467,542 |
| 2025-09-22 | 26.79 | 26.93 | 26.71 | 26.92 | +0.11% | 1,898,793 |
| 2025-09-19 | 26.87 | 26.93 | 26.82 | 26.89 | +0.00% | 2,387,401 |
| 2025-09-18 | 26.82 | 26.95 | 26.71 | 26.89 | -0.92% | 3,564,924 |
| 2025-09-17 | 27.24 | 27.39 | 26.92 | 27.14 | -0.88% | 5,394,665 |
| 2025-09-16 | 27.39 | 27.42 | 27.25 | 27.38 | -0.69% | 3,441,853 |
| 2025-09-15 | 27.42 | 27.57 | 27.37 | 27.57 | +1.21% | 2,597,189 |
| 2025-09-12 | 27.27 | 27.31 | 27.16 | 27.24 | -0.62% | 2,730,518 |
| 2025-09-11 | 27.08 | 27.41 | 27.08 | 27.41 | +1.11% | 7,424,255 |
| 2025-09-10 | 27.14 | 27.19 | 27.05 | 27.11 | +0.82% | 1,792,815 |
| 2025-09-09 | 26.97 | 27.02 | 26.87 | 26.89 | -0.41% | 2,533,016 |
| 2025-09-08 | 27.06 | 27.07 | 26.91 | 27.00 | +0.26% | 2,843,081 |
| 2025-09-05 | 27.08 | 27.14 | 26.81 | 26.93 | +0.11% | 2,223,311 |
| 2025-09-04 | 26.77 | 26.90 | 26.70 | 26.90 | +1.13% | 2,584,856 |
| 2025-09-03 | 26.56 | 26.66 | 26.53 | 26.60 | -0.64% | 2,620,926 |
| 2025-09-02 | 26.59 | 26.80 | 26.53 | 26.77 | -1.14% | 2,955,171 |
| 2025-08-29 | 27.06 | 27.16 | 27.03 | 27.08 | -0.04% | 1,835,384 |
| 2025-08-28 | 27.15 | 27.15 | 27.07 | 27.09 | +0.33% | 2,433,286 |
| 2025-08-27 | 26.78 | 27.02 | 26.75 | 27.00 | +0.11% | 2,374,747 |
| 2025-08-26 | 26.83 | 26.98 | 26.82 | 26.97 | +0.52% | 2,739,068 |
| 2025-08-25 | 26.96 | 26.98 | 26.81 | 26.83 | -1.58% | 1,914,351 |
| 2025-08-22 | 26.81 | 27.29 | 26.81 | 27.26 | +1.49% | 4,815,177 |
| 2025-08-21 | 26.84 | 26.89 | 26.73 | 26.86 | +0.60% | 4,394,141 |
| 2025-08-20 | 26.68 | 26.70 | 26.55 | 26.70 | +0.34% | 2,564,254 |
| 2025-08-19 | 26.75 | 26.79 | 26.61 | 26.61 | -0.86% | 5,489,933 |
| 2025-08-18 | 26.90 | 26.92 | 26.74 | 26.84 | +0.04% | 2,483,687 |
| 2025-08-15 | 26.90 | 26.92 | 26.82 | 26.83 | +0.34% | 1,461,614 |
| 2025-08-14 | 26.72 | 26.77 | 26.60 | 26.74 | -0.63% | 2,387,349 |
| 2025-08-13 | 26.82 | 26.91 | 26.82 | 26.91 | -0.19% | 1,880,543 |
| 2025-08-12 | 26.72 | 26.99 | 26.72 | 26.96 | +1.16% | 3,940,988 |
| 2025-08-11 | 26.65 | 26.72 | 26.59 | 26.65 | +0.08% | 1,806,359 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.80%). Worst month: Mar (-2.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Australia ETF's (EWA) latest close?
30.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWA's 52-week high and low?
30.48 high and 24.94 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Australia ETF's strongest and weakest month historically?
Historically, EWA's strongest calendar month has been Nov (average +4.80%) and its weakest Mar (average -2.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.