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
2022-12-30 22.21 22.33 22.16 22.23 3.0M
2022-12-29 22.21 22.40 22.19 22.35 2.1M
2022-12-28 22.45 22.51 22.10 22.11 2.2M
2022-12-27 22.39 22.58 22.31 22.41 2.6M
2022-12-23 22.14 22.33 22.09 22.32 2.1M
2022-12-22 22.21 22.21 21.87 22.03 1.7M
2022-12-21 22.29 22.46 22.27 22.40 5.6M
2022-12-20 22.00 22.16 21.97 22.05 1.7M
2022-12-19 22.39 22.42 22.13 22.19 2.0M
2022-12-16 22.16 22.31 22.08 22.21 2.5M
2022-12-15 22.62 22.64 22.22 22.30 1.8M
2022-12-14 23.09 23.18 22.78 23.04 3.6M
2022-12-13 23.43 23.46 23.04 23.10 3.3M
2022-12-12 23.15 23.22 23.04 23.22 4.2M
2022-12-09 23.20 23.41 23.17 23.17 1.6M
2022-12-08 23.07 23.22 23.01 23.20 2.2M
2022-12-07 23.05 23.17 22.97 23.10 3.2M
2022-12-06 23.25 23.32 22.96 23.06 1.9M
2022-12-05 23.57 23.64 23.13 23.18 3.1M
2022-12-02 23.43 23.73 23.42 23.64 2.1M
2022-12-01 23.83 23.88 23.59 23.73 3.7M
2022-11-30 23.33 23.75 23.10 23.69 3.8M
2022-11-29 23.07 23.22 23.00 23.07 2.3M
2022-11-28 23.03 23.16 22.82 22.85 1.7M
2022-11-25 23.18 23.30 23.18 23.27 1.8M
2022-11-23 22.86 23.18 22.85 23.17 2.7M
2022-11-22 22.66 22.87 22.64 22.86 3.0M
2022-11-21 22.48 22.52 22.33 22.51 3.8M
2022-11-18 22.81 22.82 22.64 22.76 5.6M
2022-11-17 22.42 22.69 22.41 22.68 2.4M
2022-11-16 22.83 22.88 22.64 22.72 3.3M
2022-11-15 22.95 23.05 22.72 22.88 6.0M
2022-11-14 22.60 22.74 22.52 22.52 2.2M
2022-11-11 22.55 22.84 22.48 22.80 5.1M
2022-11-10 21.86 22.33 21.74 22.33 3.9M
2022-11-09 21.34 21.50 21.05 21.05 2.6M
2022-11-08 21.38 21.70 21.31 21.49 3.9M
2022-11-07 21.32 21.36 21.17 21.28 2.6M
2022-11-04 21.18 21.38 21.01 21.33 8.1M
2022-11-03 20.16 20.41 20.14 20.32 2.7M
2022-11-02 21.06 21.37 20.62 20.63 6.3M
2022-11-01 21.30 21.32 20.92 21.01 6.4M
2022-10-31 20.54 20.74 20.54 20.72 4.7M
2022-10-28 20.62 20.79 20.55 20.79 2.6M
2022-10-27 20.88 21.03 20.72 20.76 3.3M
2022-10-26 20.72 21.08 20.70 20.87 3.7M
2022-10-25 20.36 20.69 20.36 20.64 2.7M
2022-10-24 20.13 20.31 20.01 20.24 3.2M
2022-10-21 19.74 20.43 19.65 20.40 5.4M
2022-10-20 20.04 20.32 19.86 19.92 4.2M
2022-10-19 19.95 20.07 19.77 19.94 3.7M
2022-10-18 20.26 20.30 19.86 20.07 4.5M
2022-10-17 19.90 20.09 19.90 19.97 4.1M
2022-10-14 20.13 20.20 19.54 19.58 6.5M
2022-10-13 19.21 20.17 19.19 20.09 7.5M
2022-10-12 19.56 19.74 19.49 19.62 4.2M
2022-10-11 19.69 19.97 19.52 19.62 4.6M
2022-10-10 20.00 20.02 19.76 19.90 4.1M
2022-10-07 20.31 20.39 20.04 20.14 2.6M
2022-10-06 20.58 20.72 20.41 20.46 4.5M
2022-10-05 20.60 20.92 20.49 20.78 3.8M
2022-10-04 20.56 20.87 20.56 20.84 3.7M
2022-10-03 19.94 20.26 19.87 20.18 6.9M
2022-09-30 19.81 19.97 19.58 19.62 5.9M
2022-09-29 20.06 20.08 19.80 20.00 3.3M
2022-09-28 19.73 20.25 19.68 20.19 3.1M
2022-09-27 19.85 19.95 19.49 19.62 4.4M
2022-09-26 19.94 20.13 19.65 19.79 6.6M
2022-09-23 20.17 20.17 19.77 19.95 6.4M
2022-09-22 20.79 20.86 20.65 20.73 4.3M
2022-09-21 21.06 21.26 20.76 20.77 3.6M
2022-09-20 21.26 21.31 21.07 21.20 2.8M
2022-09-19 21.00 21.44 20.98 21.44 2.6M
2022-09-16 21.16 21.31 21.06 21.24 3.1M
2022-09-15 21.51 21.70 21.35 21.41 2.1M
2022-09-14 21.59 21.68 21.43 21.58 3.2M
2022-09-13 22.03 22.19 21.59 21.62 3.4M
2022-09-12 22.58 22.67 22.52 22.59 2.5M
2022-09-09 22.15 22.38 22.13 22.35 2.1M
2022-09-08 21.39 21.69 21.37 21.66 3.5M
2022-09-07 21.10 21.47 21.10 21.46 2.6M
2022-09-06 21.62 21.68 21.43 21.47 2.8M
2022-09-02 22.02 22.15 21.69 21.77 5.8M
2022-09-01 21.78 21.81 21.53 21.73 3.0M
2022-08-31 22.14 22.19 21.91 21.91 3.9M
2022-08-30 22.49 22.49 22.01 22.05 4.3M
2022-08-29 22.35 22.46 22.27 22.36 3.1M
2022-08-26 23.11 23.14 22.41 22.44 4.5M
2022-08-25 22.71 22.87 22.66 22.87 3.9M
2022-08-24 22.33 22.51 22.32 22.48 3.6M
2022-08-23 22.23 22.52 22.22 22.42 5.9M
2022-08-22 22.46 22.47 22.30 22.37 6.1M
2022-08-19 22.70 22.72 22.52 22.60 8.2M
2022-08-18 22.97 22.98 22.81 22.91 4.0M
2022-08-17 22.75 22.96 22.68 22.81 7.1M
2022-08-16 22.97 23.14 22.97 23.10 8.2M
2022-08-15 22.88 23.01 22.84 22.98 6.3M
2022-08-12 23.05 23.27 23.00 23.25 4.1M
2022-08-11 23.16 23.26 23.03 23.04 4.2M
2022-08-10 22.91 23.08 22.80 23.02 5.6M
2022-08-09 22.55 22.59 22.38 22.41 5.2M
2022-08-08 22.66 22.75 22.53 22.59 4.1M
2022-08-05 22.19 22.43 22.16 22.38 5.8M
2022-08-04 22.49 22.58 22.43 22.54 3.8M
2022-08-03 22.47 22.59 22.33 22.55 7.1M
2022-08-02 22.52 22.69 22.40 22.44 6.6M
2022-08-01 22.70 22.91 22.60 22.73 11.5M
2022-07-29 22.45 22.74 22.36 22.74 4.2M
2022-07-28 22.37 22.48 22.19 22.45 3.7M
2022-07-27 21.98 22.41 21.95 22.35 5.2M
2022-07-26 21.88 21.92 21.74 21.74 4.8M
2022-07-25 21.98 22.04 21.88 22.02 3.5M
2022-07-22 21.95 22.07 21.66 21.75 4.0M
2022-07-21 21.48 21.77 21.44 21.75 4.1M
2022-07-20 21.60 21.65 21.44 21.55 4.3M
2022-07-19 21.41 21.58 21.39 21.56 5.6M
2022-07-18 21.29 21.39 21.05 21.06 4.9M
2022-07-15 20.92 21.07 20.76 21.07 4.9M
2022-07-14 20.50 20.69 20.30 20.66 5.1M
2022-07-13 20.66 20.99 20.57 20.87 4.9M
2022-07-12 20.82 20.97 20.74 20.84 4.8M
2022-07-11 20.79 20.88 20.67 20.75 5.4M
2022-07-08 21.28 21.45 21.17 21.32 5.6M
2022-07-07 21.25 21.41 21.25 21.41 4.0M
2022-07-06 20.94 21.01 20.72 20.97 5.2M
2022-07-05 20.60 20.82 20.49 20.82 6.1M
2022-07-01 20.83 21.11 20.71 21.09 4.9M
2022-06-30 21.00 21.27 20.89 21.22 8.4M
2022-06-29 21.61 21.64 21.45 21.46 4.4M
2022-06-28 21.88 21.98 21.52 21.52 3.5M
2022-06-27 21.61 21.72 21.52 21.56 6.3M
2022-06-24 21.25 21.63 21.21 21.61 3.9M
2022-06-23 21.09 21.12 20.80 21.04 5.5M
2022-06-22 20.99 21.25 20.96 21.07 5.2M
2022-06-21 21.26 21.43 21.22 21.31 6.3M
2022-06-17 21.01 21.09 20.67 20.81 6.4M
2022-06-16 21.09 21.33 20.91 21.18 5.6M
2022-06-15 21.39 21.79 21.16 21.67 12.9M
2022-06-14 21.43 21.46 21.04 21.24 5.4M
2022-06-13 21.64 21.73 21.35 21.41 9.1M
2022-06-10 22.47 22.50 22.16 22.38 11.5M
2022-06-09 23.36 23.42 23.00 23.01 5.5M
2022-06-08 24.62 24.65 24.41 24.45 7.9M
2022-06-07 24.47 24.92 24.46 24.88 6.0M
2022-06-06 25.12 25.16 24.87 24.94 3.6M
2022-06-03 25.03 25.14 24.89 24.98 5.1M
2022-06-02 24.92 25.36 24.87 25.34 9.2M
2022-06-01 25.11 25.15 24.63 24.76 5.6M
2022-05-31 24.74 24.85 24.62 24.68 5.1M
2022-05-27 24.79 24.96 24.76 24.95 5.9M
2022-05-26 24.23 24.48 24.23 24.43 4.3M
2022-05-25 24.18 24.49 24.15 24.40 5.9M
2022-05-24 24.23 24.37 24.00 24.32 5.8M
2022-05-23 24.24 24.42 24.17 24.35 4.7M
2022-05-20 24.17 24.22 23.73 24.04 6.2M
2022-05-19 23.60 23.98 23.59 23.83 6.4M
2022-05-18 24.00 24.01 23.45 23.52 3.8M
2022-05-17 24.07 24.16 23.92 24.12 5.5M
2022-05-16 23.56 23.86 23.51 23.72 5.8M
2022-05-13 23.29 23.63 23.26 23.63 6.0M
2022-05-12 22.77 22.98 22.58 22.80 8.5M
2022-05-11 23.53 23.83 23.23 23.24 7.8M
2022-05-10 23.62 23.67 23.11 23.31 7.3M
2022-05-09 23.68 23.71 23.23 23.29 8.6M
2022-05-06 24.09 24.24 23.85 24.09 9.7M
2022-05-05 25.03 25.04 24.26 24.45 8.4M
2022-05-04 24.77 25.40 24.57 25.37 8.3M
2022-05-03 24.70 24.88 24.66 24.79 7.2M
2022-05-02 24.53 24.64 24.27 24.51 8.9M
2022-04-29 25.10 25.24 24.54 24.58 9.0M
2022-04-28 24.78 25.01 24.55 24.98 5.6M
2022-04-27 24.59 24.80 24.46 24.62 7.5M
2022-04-26 24.71 24.75 24.38 24.40 6.7M
2022-04-25 24.65 24.90 24.43 24.86 13.8M
2022-04-22 25.85 25.85 25.25 25.29 9.1M
2022-04-21 26.82 26.85 26.25 26.28 5.8M
2022-04-20 26.70 26.84 26.64 26.80 5.0M
2022-04-19 26.33 26.66 26.29 26.64 5.7M
2022-04-18 26.16 26.43 26.13 26.31 4.6M
2022-04-14 26.54 26.60 26.39 26.39 5.3M
2022-04-13 26.18 26.53 26.18 26.50 4.3M
2022-04-12 26.54 26.61 26.30 26.36 6.0M
2022-04-11 26.40 26.44 26.24 26.26 6.5M
2022-04-08 26.43 26.65 26.39 26.54 5.3M
2022-04-07 26.44 26.61 26.29 26.53 5.0M
2022-04-06 26.71 26.75 26.41 26.56 3.9M
2022-04-05 27.00 27.16 26.65 26.74 6.9M
2022-04-04 26.69 26.91 26.63 26.88 3.3M
2022-04-01 26.61 26.70 26.48 26.69 4.3M
2022-03-31 26.63 26.68 26.40 26.43 5.2M
2022-03-30 26.75 26.90 26.63 26.70 8.4M
2022-03-29 26.53 26.69 26.43 26.68 4.1M
2022-03-28 26.30 26.38 26.18 26.37 3.2M
2022-03-25 26.33 26.50 26.28 26.50 3.5M
2022-03-24 26.10 26.37 26.10 26.36 8.7M
2022-03-23 25.83 26.06 25.82 26.00 7.2M
2022-03-22 25.87 25.99 25.82 25.98 7.7M
2022-03-21 25.61 25.81 25.55 25.69 5.1M
2022-03-18 25.34 25.73 25.34 25.69 3.9M
2022-03-17 25.06 25.46 25.05 25.37 4.2M
2022-03-16 24.79 25.15 24.51 25.12 4.5M
2022-03-15 24.22 24.38 24.10 24.31 9.5M
2022-03-14 24.39 24.53 24.00 24.08 4.1M
2022-03-11 24.62 24.62 24.32 24.38 5.9M
2022-03-10 24.51 24.78 24.50 24.64 2.9M
2022-03-09 24.51 24.54 24.31 24.42 6.0M
2022-03-08 24.04 24.28 23.81 23.91 11.6M
2022-03-07 24.58 24.61 24.20 24.29 8.0M
2022-03-04 24.34 24.79 24.27 24.77 9.0M
2022-03-03 24.55 24.63 24.22 24.38 11.5M
2022-03-02 24.38 24.63 24.29 24.61 6.2M
2022-03-01 24.04 24.12 23.66 23.84 9.4M
2022-02-28 23.97 24.25 23.93 24.05 8.6M
2022-02-25 23.78 24.23 23.71 24.22 9.4M
2022-02-24 23.36 23.82 23.27 23.79 8.8M
2022-02-23 24.40 24.40 23.93 23.97 8.8M
2022-02-22 24.21 24.34 23.98 24.12 6.6M
2022-02-18 24.11 24.16 23.92 23.98 5.0M
2022-02-17 24.34 24.39 24.11 24.17 5.1M
2022-02-16 24.08 24.40 24.07 24.36 4.8M
2022-02-15 23.92 24.11 23.84 24.10 5.1M
2022-02-14 23.77 23.82 23.54 23.71 8.2M
2022-02-11 23.98 24.09 23.62 23.66 6.7M
2022-02-10 23.97 24.41 23.84 23.90 5.4M
2022-02-09 24.06 24.14 24.02 24.12 5.5M
2022-02-08 23.60 23.78 23.49 23.74 5.6M
2022-02-07 23.26 23.44 23.23 23.30 4.3M
2022-02-04 23.01 23.21 22.87 23.11 4.1M
2022-02-03 23.16 23.26 23.00 23.02 5.3M
2022-02-02 23.25 23.34 23.13 23.28 4.9M
2022-02-01 22.93 23.16 22.78 23.14 4.8M
2022-01-31 22.56 22.84 22.53 22.84 4.2M
2022-01-28 22.43 22.60 22.19 22.57 11.5M
2022-01-27 22.79 22.92 22.41 22.47 10.8M
2022-01-26 23.37 23.45 22.81 22.98 11.0M
2022-01-25 22.96 23.36 22.73 23.19 10.9M
2022-01-24 22.93 23.26 22.47 23.25 10.0M
2022-01-21 23.80 23.88 23.43 23.44 7.5M
2022-01-20 24.42 24.55 24.10 24.12 3.4M
2022-01-19 24.40 24.46 24.22 24.30 4.8M
2022-01-18 24.29 24.35 24.12 24.19 5.5M
2022-01-14 24.58 24.72 24.42 24.60 4.5M
2022-01-13 25.15 25.17 24.84 24.88 7.5M
2022-01-12 24.86 25.00 24.82 24.97 2.7M
2022-01-11 24.40 24.74 24.29 24.74 3.5M
2022-01-10 24.37 24.45 24.13 24.43 5.9M
2022-01-07 24.53 24.63 24.41 24.62 2.8M
2022-01-06 24.53 24.64 24.36 24.50 6.7M
2022-01-05 25.25 25.32 24.92 24.94 3.4M
2022-01-04 25.25 25.39 25.21 25.25 2.2M
2022-01-03 24.69 24.92 24.63 24.87 5.6M