iShares MSCI Australia ETF

EWA
🏛️ usa →
26.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.76 24.91 24.76 24.83 1.8M
2021-12-30 25.04 25.15 24.98 25.00 1.1M
2021-12-29 25.21 25.34 25.18 25.21 1.7M
2021-12-28 25.21 25.27 25.10 25.10 3.2M
2021-12-27 24.88 25.17 24.88 25.17 2.1M
2021-12-23 24.82 25.02 24.81 25.00 2.3M
2021-12-22 24.53 24.84 24.50 24.84 2.8M
2021-12-21 24.28 24.49 24.28 24.48 1.8M
2021-12-20 24.10 24.10 23.92 24.07 3.2M
2021-12-17 24.26 24.31 24.04 24.05 4.4M
2021-12-16 24.45 24.48 24.24 24.33 6.0M
2021-12-15 24.26 24.47 24.01 24.47 3.3M
2021-12-14 24.19 24.35 24.10 24.20 3.5M
2021-12-13 24.46 24.47 24.27 24.30 3.5M
2021-12-10 25.27 25.30 25.10 25.24 2.8M
2021-12-09 25.20 25.24 25.13 25.20 2.6M
2021-12-08 25.28 25.37 25.22 25.35 2.0M
2021-12-07 24.90 25.22 24.90 25.13 3.7M
2021-12-06 24.54 24.74 24.45 24.66 2.4M
2021-12-03 24.61 24.63 24.09 24.31 4.7M
2021-12-02 24.45 24.75 24.42 24.66 3.3M
2021-12-01 24.80 24.87 24.24 24.25 5.0M
2021-11-30 24.65 24.73 24.26 24.46 4.6M
2021-11-29 24.80 24.80 24.56 24.75 3.0M
2021-11-26 24.75 24.75 24.48 24.56 2.4M
2021-11-24 25.36 25.54 25.33 25.53 1.8M
2021-11-23 25.50 25.64 25.45 25.63 2.1M
2021-11-22 25.39 25.48 25.28 25.30 1.3M
2021-11-19 25.44 25.49 25.33 25.33 1.6M
2021-11-18 25.50 25.57 25.38 25.54 2.1M
2021-11-17 25.62 25.64 25.47 25.52 2.0M
2021-11-16 25.99 26.05 25.93 25.94 2.1M
2021-11-15 26.22 26.23 26.07 26.09 2.1M
2021-11-12 25.99 26.10 25.94 26.07 1.7M
2021-11-11 25.90 25.93 25.82 25.84 2.6M
2021-11-10 26.25 26.29 25.94 25.96 2.6M
2021-11-09 26.40 26.41 26.20 26.28 2.2M
2021-11-08 26.50 26.55 26.48 26.48 1.2M
2021-11-05 26.40 26.46 26.34 26.43 3.4M
2021-11-04 26.25 26.29 26.14 26.24 1.6M
2021-11-03 26.22 26.38 26.12 26.37 1.8M
2021-11-02 26.19 26.22 26.14 26.17 1.6M
2021-11-01 26.37 26.47 26.33 26.47 1.3M
2021-10-29 26.31 26.50 26.29 26.46 3.1M
2021-10-28 26.63 26.85 26.63 26.85 1.7M
2021-10-27 26.69 26.75 26.56 26.56 2.2M
2021-10-26 26.76 26.76 26.59 26.65 1.5M
2021-10-25 26.65 26.76 26.56 26.70 1.5M
2021-10-22 26.50 26.61 26.37 26.54 2.8M
2021-10-21 26.43 26.51 26.34 26.38 3.3M
2021-10-20 26.49 26.68 26.46 26.63 2.2M
2021-10-19 26.30 26.45 26.26 26.39 1.3M
2021-10-18 25.91 26.06 25.87 26.03 1.6M
2021-10-15 26.05 26.16 25.99 26.16 4.0M
2021-10-14 25.96 26.05 25.90 26.04 1.4M
2021-10-13 25.59 25.77 25.50 25.75 1.8M
2021-10-12 25.61 25.73 25.53 25.64 1.6M
2021-10-11 25.57 25.76 25.49 25.49 1.4M
2021-10-08 25.56 25.58 25.46 25.47 1.9M
2021-10-07 25.27 25.53 25.27 25.45 1.5M
2021-10-06 24.82 25.15 24.75 25.13 3.5M
2021-10-05 25.18 25.41 25.16 25.32 3.5M
2021-10-04 25.16 25.24 24.91 25.05 3.2M
2021-10-01 24.88 25.04 24.72 24.94 5.2M
2021-09-30 24.97 25.04 24.76 24.82 5.1M
2021-09-29 24.76 24.83 24.63 24.66 2.5M
2021-09-28 24.95 24.98 24.64 24.73 3.8M
2021-09-27 25.36 25.50 25.35 25.48 1.1M
2021-09-24 25.26 25.37 25.24 25.33 2.2M
2021-09-23 25.48 25.68 25.45 25.61 1.3M
2021-09-22 25.23 25.46 25.18 25.23 3.1M
2021-09-21 25.16 25.24 25.00 25.07 2.7M
2021-09-20 24.75 24.84 24.51 24.78 2.9M
2021-09-17 25.63 25.67 25.36 25.44 2.4M
2021-09-16 25.89 25.93 25.75 25.92 1.6M
2021-09-15 25.83 26.02 25.81 26.00 1.9M
2021-09-14 26.06 26.06 25.73 25.75 1.9M
2021-09-13 26.14 26.16 25.93 26.01 2.4M
2021-09-10 26.11 26.12 25.80 25.80 1.5M
2021-09-09 26.07 26.15 25.94 25.99 1.8M
2021-09-08 26.37 26.41 26.21 26.25 2.2M
2021-09-07 26.50 26.53 26.40 26.40 2.4M
2021-09-03 26.45 26.60 26.45 26.54 1.7M
2021-09-02 26.37 26.44 26.37 26.40 1.9M
2021-09-01 26.19 26.29 26.15 26.18 1.8M
2021-08-31 25.99 26.03 25.91 25.92 1.6M
2021-08-30 26.01 26.05 25.95 26.00 1.2M
2021-08-27 25.71 26.03 25.70 26.01 1.2M
2021-08-26 25.75 25.78 25.61 25.63 1.9M
2021-08-25 25.80 25.93 25.77 25.87 1.0M
2021-08-24 25.68 25.86 25.66 25.80 0.9M
2021-08-23 25.38 25.62 25.38 25.58 1.0M
2021-08-20 25.16 25.35 25.14 25.33 1.5M
2021-08-19 25.20 25.38 25.17 25.28 3.0M
2021-08-18 25.61 25.72 25.49 25.49 2.2M
2021-08-17 25.76 25.80 25.53 25.69 5.9M
2021-08-16 26.31 26.37 26.22 26.33 2.3M
2021-08-13 26.54 26.62 26.51 26.61 1.2M
2021-08-12 26.42 26.47 26.36 26.43 2.1M
2021-08-11 26.53 26.56 26.44 26.51 2.0M
2021-08-10 26.26 26.39 26.26 26.38 0.8M
2021-08-09 26.32 26.32 26.21 26.24 1.3M
2021-08-06 26.35 26.41 26.28 26.34 1.5M
2021-08-05 26.33 26.41 26.30 26.34 1.8M
2021-08-04 26.26 26.33 26.14 26.15 1.2M
2021-08-03 26.06 26.22 25.97 26.17 1.6M
2021-08-02 26.06 26.16 25.92 25.96 3.5M
2021-07-30 25.82 25.92 25.70 25.77 1.5M
2021-07-29 26.02 26.11 26.00 26.02 1.8M
2021-07-28 25.75 25.89 25.65 25.80 2.7M
2021-07-27 25.91 25.91 25.75 25.87 2.0M
2021-07-26 25.82 25.95 25.82 25.92 1.3M
2021-07-23 25.90 25.94 25.81 25.89 4.5M
2021-07-22 25.82 25.82 25.62 25.71 2.6M
2021-07-21 25.51 25.77 25.50 25.75 2.0M
2021-07-20 25.00 25.40 24.97 25.37 2.0M
2021-07-19 25.18 25.20 24.91 25.06 2.4M
2021-07-16 25.84 25.85 25.55 25.60 2.1M
2021-07-15 25.78 25.87 25.65 25.78 1.4M
2021-07-14 26.15 26.18 25.99 26.03 1.6M
2021-07-13 25.95 26.02 25.88 25.93 1.3M
2021-07-12 25.98 26.13 25.96 26.08 0.9M
2021-07-09 25.83 26.13 25.79 26.12 4.0M
2021-07-08 25.61 25.72 25.49 25.68 3.9M
2021-07-07 26.09 26.17 25.96 26.08 3.0M
2021-07-06 26.00 26.02 25.64 25.80 2.4M
2021-07-02 25.97 26.15 25.91 26.15 1.7M
2021-07-01 25.86 25.89 25.72 25.89 2.5M
2021-06-30 25.90 26.02 25.88 25.98 3.3M
2021-06-29 26.25 26.27 26.15 26.19 1.8M
2021-06-28 26.31 26.31 26.11 26.17 1.4M
2021-06-25 26.37 26.37 26.25 26.36 1.4M
2021-06-24 26.29 26.36 26.23 26.34 1.6M
2021-06-23 26.21 26.27 26.10 26.13 3.1M
2021-06-22 26.20 26.43 26.15 26.36 1.4M
2021-06-21 26.11 26.40 26.06 26.36 1.2M
2021-06-18 26.11 26.17 25.95 26.01 2.6M
2021-06-17 26.78 26.86 26.52 26.67 3.4M
2021-06-16 27.17 27.20 26.80 26.89 2.0M
2021-06-15 27.05 27.06 26.95 27.01 4.2M
2021-06-14 27.03 27.08 26.94 27.05 0.9M
2021-06-11 26.98 27.02 26.87 26.99 1.9M
2021-06-10 26.93 27.05 26.88 27.01 2.1M
2021-06-09 27.25 27.26 27.09 27.11 2.8M
2021-06-08 27.40 27.43 27.29 27.37 1.0M
2021-06-07 27.34 27.35 27.26 27.33 1.8M
2021-06-04 27.32 27.40 27.28 27.38 2.9M
2021-06-03 26.98 27.00 26.87 26.94 1.6M
2021-06-02 27.05 27.15 27.00 27.12 1.8M
2021-06-01 26.92 26.95 26.83 26.86 1.7M
2021-05-28 26.77 26.86 26.72 26.74 2.1M
2021-05-27 26.71 26.78 26.67 26.74 2.4M
2021-05-26 26.50 26.62 26.50 26.59 2.3M
2021-05-25 26.66 26.69 26.50 26.55 1.4M
2021-05-24 26.42 26.54 26.39 26.49 2.1M
2021-05-21 26.43 26.45 26.24 26.30 2.0M
2021-05-20 26.32 26.55 26.31 26.54 2.6M
2021-05-19 25.82 25.99 25.61 25.91 4.2M
2021-05-18 26.56 26.56 26.35 26.37 8.5M
2021-05-17 26.28 26.46 26.25 26.45 2.7M
2021-05-14 26.34 26.55 26.32 26.50 1.9M
2021-05-13 26.04 26.32 26.04 26.25 1.9M
2021-05-12 26.48 26.60 26.07 26.14 2.5M
2021-05-11 26.52 26.71 26.39 26.60 3.5M
2021-05-10 27.11 27.15 26.82 26.83 2.3M
2021-05-07 26.53 26.81 26.48 26.76 2.0M
2021-05-06 26.33 26.47 26.19 26.46 2.6M
2021-05-05 26.33 26.49 26.27 26.42 2.0M
2021-05-04 26.07 26.14 25.82 26.06 3.4M
2021-05-03 26.12 26.24 26.07 26.22 2.3M
2021-04-30 26.11 26.15 25.81 25.88 2.0M
2021-04-29 26.47 26.47 26.16 26.33 2.7M
2021-04-28 26.27 26.49 26.25 26.46 1.4M
2021-04-27 26.18 26.25 26.14 26.23 1.2M
2021-04-26 26.29 26.39 26.26 26.38 1.2M
2021-04-23 26.04 26.30 26.04 26.24 2.0M
2021-04-22 26.10 26.15 25.86 25.92 1.9M
2021-04-21 25.73 26.09 25.73 26.09 1.3M
2021-04-20 25.90 25.94 25.58 25.63 2.3M
2021-04-19 26.25 26.27 26.07 26.13 2.7M
2021-04-16 26.17 26.26 26.12 26.26 4.8M
2021-04-15 26.19 26.26 26.16 26.23 4.1M
2021-04-14 25.69 25.87 25.69 25.75 1.5M
2021-04-13 25.39 25.55 25.37 25.55 1.4M
2021-04-12 25.39 25.46 25.34 25.44 1.0M
2021-04-09 25.45 25.52 25.39 25.52 1.5M
2021-04-08 25.46 25.51 25.37 25.48 2.2M
2021-04-07 25.28 25.37 25.23 25.31 1.7M
2021-04-06 25.19 25.29 25.13 25.24 2.4M
2021-04-05 25.33 25.50 25.25 25.49 2.3M
2021-04-01 24.95 25.18 24.90 25.13 4.3M
2021-03-31 24.79 24.88 24.76 24.79 2.8M
2021-03-30 24.63 24.75 24.58 24.73 1.8M
2021-03-29 24.84 25.00 24.76 24.94 2.0M
2021-03-26 24.82 25.08 24.81 25.05 1.6M
2021-03-25 24.55 24.68 24.42 24.63 3.8M
2021-03-24 24.69 24.78 24.53 24.54 2.9M
2021-03-23 24.74 24.87 24.51 24.55 5.8M
2021-03-22 24.94 24.95 24.84 24.86 7.8M
2021-03-19 24.73 24.77 24.57 24.68 2.3M
2021-03-18 24.92 25.11 24.79 24.79 4.1M
2021-03-17 25.06 25.31 25.00 25.23 4.1M
2021-03-16 25.23 25.28 25.14 25.18 3.0M
2021-03-15 25.12 25.25 24.94 25.22 2.3M
2021-03-12 24.96 25.15 24.93 25.14 2.7M
2021-03-11 25.05 25.21 24.98 25.19 3.1M
2021-03-10 25.05 25.07 24.89 25.00 4.0M
2021-03-09 25.10 25.26 25.02 25.20 3.5M
2021-03-08 25.02 25.17 24.92 24.93 5.3M
2021-03-05 25.09 25.20 24.69 25.15 5.1M
2021-03-04 25.36 25.50 24.87 25.00 7.0M
2021-03-03 25.29 25.42 25.15 25.17 6.4M
2021-03-02 25.23 25.37 25.10 25.33 3.5M
2021-03-01 25.14 25.45 25.11 25.37 3.5M
2021-02-26 24.99 24.99 24.51 24.51 7.2M
2021-02-25 25.82 25.89 25.18 25.23 6.8M
2021-02-24 25.48 25.83 25.43 25.80 2.3M
2021-02-23 25.55 25.73 25.34 25.62 4.1M
2021-02-22 25.30 25.53 25.27 25.38 3.5M
2021-02-19 25.28 25.36 25.23 25.29 2.6M
2021-02-18 25.28 25.34 25.12 25.27 2.6M
2021-02-17 25.12 25.25 25.02 25.19 2.0M
2021-02-16 25.36 25.41 25.26 25.33 4.7M
2021-02-12 24.89 25.14 24.89 25.13 1.1M
2021-02-11 25.18 25.18 25.00 25.10 3.3M
2021-02-10 25.09 25.12 24.82 24.92 1.7M
2021-02-09 24.88 25.00 24.84 24.97 7.2M
2021-02-08 24.94 25.00 24.87 24.99 3.3M
2021-02-05 24.75 24.82 24.63 24.81 1.7M
2021-02-04 24.46 24.55 24.41 24.55 2.5M
2021-02-03 24.55 24.59 24.44 24.56 4.5M
2021-02-02 24.38 24.49 24.29 24.46 3.4M
2021-02-01 24.18 24.20 24.02 24.16 4.9M
2021-01-29 24.03 24.10 23.60 23.75 5.2M
2021-01-28 24.26 24.62 24.24 24.48 3.9M
2021-01-27 24.55 24.60 24.25 24.31 4.8M
2021-01-26 25.01 25.05 24.89 25.00 2.6M
2021-01-25 24.86 24.98 24.59 24.98 3.9M
2021-01-22 24.80 24.93 24.78 24.87 3.0M
2021-01-21 25.11 25.11 24.94 25.06 2.4M
2021-01-20 24.80 25.01 24.78 25.00 2.4M
2021-01-19 24.61 24.62 24.50 24.57 2.9M
2021-01-15 24.54 24.60 24.28 24.45 3.5M
2021-01-14 24.67 24.84 24.66 24.77 4.8M
2021-01-13 24.48 24.55 24.40 24.48 3.2M
2021-01-12 24.42 24.60 24.28 24.57 17.1M
2021-01-11 24.28 24.53 24.25 24.42 3.1M
2021-01-08 24.86 24.87 24.55 24.83 3.5M
2021-01-07 24.63 24.77 24.59 24.71 3.4M
2021-01-06 24.32 24.83 24.31 24.70 11.0M
2021-01-05 24.20 24.47 24.17 24.37 8.8M
2021-01-04 24.38 24.38 23.90 24.03 5.3M