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
2023-12-29 24.36 24.47 24.24 24.34 2.6M
2023-12-28 24.49 24.67 24.48 24.49 1.5M
2023-12-27 24.44 24.57 24.42 24.56 2.0M
2023-12-26 24.29 24.44 24.21 24.44 2.2M
2023-12-22 24.29 24.33 24.18 24.24 2.4M
2023-12-21 24.06 24.19 23.97 24.18 2.5M
2023-12-20 24.09 24.16 23.70 23.70 2.4M
2023-12-19 24.42 24.57 24.40 24.52 2.9M
2023-12-18 24.10 24.14 23.98 24.00 2.0M
2023-12-15 23.91 24.05 23.81 23.83 2.6M
2023-12-14 23.90 24.09 23.86 23.99 3.4M
2023-12-13 23.08 23.62 22.97 23.62 2.8M
2023-12-12 22.82 22.87 22.72 22.87 1.5M
2023-12-11 22.75 22.81 22.70 22.81 1.4M
2023-12-08 22.69 22.89 22.67 22.82 1.5M
2023-12-07 22.69 22.79 22.55 22.74 1.6M
2023-12-06 22.79 22.82 22.52 22.54 2.3M
2023-12-05 22.33 22.42 22.27 22.34 2.2M
2023-12-04 22.57 22.73 22.53 22.55 2.6M
2023-12-01 22.52 22.95 22.50 22.93 1.9M
2023-11-30 22.42 22.53 22.32 22.45 1.9M
2023-11-29 22.46 22.50 22.33 22.40 1.3M
2023-11-28 22.41 22.58 22.35 22.51 1.9M
2023-11-27 22.27 22.31 22.19 22.26 1.1M
2023-11-24 22.32 22.46 22.32 22.45 0.7M
2023-11-22 22.28 22.31 22.15 22.25 1.8M
2023-11-21 22.41 22.46 22.29 22.33 1.9M
2023-11-20 22.20 22.40 22.19 22.36 1.4M
2023-11-17 22.09 22.21 22.05 22.21 1.5M
2023-11-16 22.00 22.09 21.90 21.98 1.8M
2023-11-15 22.23 22.32 22.16 22.19 1.6M
2023-11-14 21.92 22.21 21.92 22.19 1.6M
2023-11-13 21.30 21.51 21.28 21.49 1.4M
2023-11-10 21.30 21.40 21.14 21.38 1.4M
2023-11-09 21.64 21.73 21.39 21.40 1.4M
2023-11-08 21.64 21.69 21.47 21.52 2.0M
2023-11-07 21.45 21.52 21.39 21.47 2.0M
2023-11-06 21.83 21.83 21.66 21.72 1.6M
2023-11-03 21.73 21.87 21.70 21.81 1.4M
2023-11-02 21.44 21.55 21.38 21.55 2.7M
2023-11-01 20.91 21.13 20.87 21.12 2.2M
2023-10-31 20.65 20.75 20.58 20.74 1.6M
2023-10-30 20.79 20.85 20.67 20.80 2.3M
2023-10-27 20.74 20.77 20.46 20.55 3.0M
2023-10-26 20.66 20.73 20.51 20.61 3.4M
2023-10-25 20.76 20.85 20.64 20.65 3.2M
2023-10-24 20.86 20.97 20.80 20.92 2.6M
2023-10-23 20.60 20.84 20.51 20.67 3.2M
2023-10-20 20.80 20.83 20.61 20.63 2.1M
2023-10-19 21.05 21.22 20.94 20.99 4.2M
2023-10-18 21.45 21.47 21.20 21.23 2.9M
2023-10-17 21.33 21.67 21.32 21.58 1.5M
2023-10-16 21.30 21.50 21.25 21.49 0.8M
2023-10-13 21.28 21.37 21.09 21.16 3.4M
2023-10-12 21.61 21.61 21.15 21.22 3.2M
2023-10-11 21.79 21.83 21.58 21.73 1.5M
2023-10-10 21.58 21.78 21.56 21.73 2.5M
2023-10-09 21.21 21.49 21.20 21.46 1.5M
2023-10-06 21.09 21.50 20.97 21.42 1.5M
2023-10-05 20.97 21.14 20.95 21.09 2.4M
2023-10-04 20.91 20.93 20.69 20.90 1.5M
2023-10-03 20.86 20.97 20.71 20.79 1.4M
2023-10-02 21.32 21.34 21.01 21.07 3.0M
2023-09-29 21.89 21.90 21.47 21.51 1.6M
2023-09-28 21.39 21.70 21.35 21.63 1.4M
2023-09-27 21.42 21.44 21.11 21.25 2.5M
2023-09-26 21.49 21.58 21.34 21.34 2.4M
2023-09-25 21.53 21.65 21.48 21.62 2.0M
2023-09-22 21.75 21.82 21.62 21.64 1.2M
2023-09-21 21.55 21.59 21.35 21.35 2.0M
2023-09-20 22.23 22.40 22.04 22.05 1.1M
2023-09-19 22.24 22.29 22.11 22.16 1.1M
2023-09-18 22.20 22.20 22.07 22.17 4.4M
2023-09-15 22.37 22.43 22.23 22.24 1.9M
2023-09-14 22.20 22.37 22.16 22.33 1.6M
2023-09-13 21.93 21.99 21.83 21.90 1.0M
2023-09-12 21.97 22.09 21.97 22.00 0.7M
2023-09-11 22.14 22.18 22.02 22.05 1.1M
2023-09-08 21.72 21.81 21.67 21.70 1.0M
2023-09-07 21.78 21.83 21.66 21.75 1.0M
2023-09-06 21.96 22.02 21.78 21.86 1.8M
2023-09-05 22.14 22.17 22.04 22.05 1.2M
2023-09-01 22.36 22.40 22.12 22.25 1.4M
2023-08-31 22.32 22.35 22.16 22.21 1.6M
2023-08-30 22.35 22.44 22.21 22.25 2.1M
2023-08-29 21.70 22.12 21.68 22.12 1.4M
2023-08-28 21.63 21.73 21.63 21.71 0.9M
2023-08-25 21.53 21.66 21.30 21.52 2.5M
2023-08-24 21.57 21.65 21.36 21.36 2.5M
2023-08-23 21.53 21.78 21.53 21.75 1.9M
2023-08-22 21.53 21.54 21.37 21.40 1.0M
2023-08-21 21.48 21.54 21.35 21.51 0.9M
2023-08-18 21.32 21.51 21.29 21.46 1.7M
2023-08-17 21.68 21.74 21.42 21.44 2.0M
2023-08-16 21.75 21.88 21.60 21.63 2.3M
2023-08-15 22.06 22.09 21.85 21.87 2.4M
2023-08-14 22.00 22.18 21.92 22.14 2.2M
2023-08-11 22.30 22.40 22.21 22.25 1.8M
2023-08-10 22.67 22.82 22.43 22.44 1.8M
2023-08-09 22.47 22.54 22.36 22.45 1.2M
2023-08-08 22.24 22.42 22.14 22.41 1.3M
2023-08-07 22.54 22.56 22.38 22.56 1.2M
2023-08-04 22.54 22.78 22.46 22.47 2.8M
2023-08-03 22.25 22.47 22.23 22.34 1.4M
2023-08-02 22.52 22.54 22.30 22.34 1.7M
2023-08-01 22.99 23.07 22.88 22.90 1.5M
2023-07-31 23.27 23.43 23.27 23.36 1.6M
2023-07-28 23.17 23.25 23.08 23.13 1.4M
2023-07-27 23.66 23.68 23.21 23.25 3.1M
2023-07-26 23.34 23.55 23.33 23.47 2.1M
2023-07-25 23.24 23.42 23.24 23.40 1.3M
2023-07-24 23.05 23.25 23.03 23.18 1.7M
2023-07-21 23.17 23.17 23.09 23.14 1.9M
2023-07-20 23.34 23.41 23.20 23.22 1.5M
2023-07-19 23.20 23.26 23.13 23.19 4.5M
2023-07-18 23.15 23.36 23.13 23.29 1.3M
2023-07-17 23.10 23.22 23.07 23.20 0.8M
2023-07-14 23.49 23.51 23.29 23.30 1.3M
2023-07-13 23.26 23.46 23.26 23.43 1.4M
2023-07-12 22.67 22.84 22.66 22.83 1.1M
2023-07-11 22.10 22.30 22.08 22.30 0.9M
2023-07-10 21.81 22.02 21.81 21.99 1.0M
2023-07-07 21.86 22.20 21.84 22.10 1.3M
2023-07-06 22.09 22.09 21.81 21.92 1.3M
2023-07-05 22.63 22.65 22.47 22.48 8.0M
2023-07-03 22.59 22.70 22.59 22.67 0.8M
2023-06-30 22.48 22.60 22.46 22.55 3.8M
2023-06-29 22.21 22.37 22.20 22.34 1.1M
2023-06-28 22.21 22.30 22.16 22.22 1.1M
2023-06-27 22.29 22.41 22.21 22.36 1.0M
2023-06-26 22.08 22.22 22.07 22.18 0.8M
2023-06-23 22.07 22.20 22.06 22.16 1.1M
2023-06-22 22.67 22.73 22.60 22.72 1.5M
2023-06-21 23.08 23.29 23.03 23.21 1.4M
2023-06-20 23.35 23.39 23.22 23.29 1.2M
2023-06-16 23.46 23.46 23.30 23.33 1.9M
2023-06-15 22.91 23.24 22.91 23.23 1.5M
2023-06-14 22.88 22.99 22.66 22.81 1.5M
2023-06-13 22.76 22.80 22.66 22.73 3.2M
2023-06-12 22.40 22.46 22.32 22.45 1.3M
2023-06-09 22.40 22.46 22.33 22.36 1.5M
2023-06-08 22.21 22.38 22.19 22.38 1.3M
2023-06-07 22.21 22.33 22.03 22.05 2.1M
2023-06-06 22.51 22.73 22.51 22.70 1.2M
2023-06-05 22.69 22.72 22.55 22.55 1.1M
2023-06-02 22.60 22.74 22.59 22.71 1.4M
2023-06-01 22.03 22.40 22.01 22.37 1.7M
2023-05-31 21.80 21.91 21.68 21.87 1.6M
2023-05-30 22.40 22.41 22.15 22.25 1.5M
2023-05-26 22.25 22.43 22.25 22.42 0.8M
2023-05-25 22.13 22.14 21.96 22.06 1.3M
2023-05-24 22.46 22.46 22.25 22.28 0.8M
2023-05-23 22.83 22.89 22.70 22.72 1.1M
2023-05-22 22.94 23.06 22.94 23.00 0.8M
2023-05-19 23.08 23.10 22.95 23.00 1.1M
2023-05-18 22.76 22.83 22.66 22.82 0.9M
2023-05-17 22.88 22.96 22.73 22.92 0.6M
2023-05-16 22.97 23.00 22.71 22.73 0.8M
2023-05-15 23.04 23.16 22.98 23.15 2.7M
2023-05-12 23.00 23.03 22.77 22.89 1.7M
2023-05-11 22.97 22.98 22.79 22.98 3.0M
2023-05-10 23.40 23.40 23.02 23.24 1.1M
2023-05-09 23.13 23.24 23.11 23.17 1.0M
2023-05-08 23.44 23.44 23.28 23.31 0.5M
2023-05-05 23.00 23.35 22.99 23.30 1.0M
2023-05-04 22.68 22.77 22.60 22.66 1.0M
2023-05-03 22.72 22.90 22.66 22.68 1.2M
2023-05-02 22.95 22.96 22.69 22.85 1.3M
2023-05-01 23.21 23.26 23.04 23.07 2.5M
2023-04-28 22.89 23.15 22.88 23.14 3.1M
2023-04-27 22.90 23.12 22.83 23.12 4.1M
2023-04-26 22.92 22.98 22.78 22.84 2.1M
2023-04-25 23.14 23.16 22.88 22.91 2.0M
2023-04-24 23.25 23.33 23.21 23.33 0.6M
2023-04-21 23.32 23.33 23.16 23.25 2.8M
2023-04-20 23.49 23.64 23.43 23.50 0.9M
2023-04-19 23.46 23.52 23.46 23.48 0.6M
2023-04-18 23.52 23.58 23.48 23.55 1.4M
2023-04-17 23.41 23.48 23.33 23.45 1.3M
2023-04-14 23.65 23.73 23.39 23.46 2.6M
2023-04-13 23.51 23.71 23.48 23.69 2.8M
2023-04-12 23.49 23.54 23.32 23.38 4.0M
2023-04-11 23.18 23.29 23.15 23.25 2.1M
2023-04-10 22.85 23.06 22.81 23.05 2.2M
2023-04-06 22.93 23.19 22.86 23.09 1.4M
2023-04-05 23.05 23.14 22.96 23.09 1.5M
2023-04-04 23.20 23.24 23.06 23.15 4.0M
2023-04-03 23.21 23.35 23.16 23.33 4.2M
2023-03-31 22.92 23.01 22.91 22.94 1.8M
2023-03-30 22.86 22.89 22.78 22.85 1.2M
2023-03-29 22.54 22.63 22.48 22.56 1.2M
2023-03-28 22.24 22.37 22.23 22.35 1.2M
2023-03-27 22.08 22.16 21.99 22.14 2.6M
2023-03-24 21.89 22.05 21.78 22.02 1.5M
2023-03-23 22.23 22.40 21.92 22.04 2.1M
2023-03-22 22.31 22.61 22.13 22.14 1.3M
2023-03-21 22.27 22.31 22.13 22.26 1.7M
2023-03-20 22.10 22.27 22.09 22.18 1.2M
2023-03-17 22.05 22.12 21.89 21.97 1.7M
2023-03-16 21.70 22.10 21.68 22.10 1.9M
2023-03-15 21.82 21.98 21.58 21.84 4.7M
2023-03-14 22.38 22.45 22.21 22.42 2.7M
2023-03-13 21.97 22.30 21.93 22.11 7.7M
2023-03-10 22.51 22.63 22.20 22.25 2.6M
2023-03-09 23.01 23.08 22.63 22.65 2.0M
2023-03-08 22.87 23.05 22.82 22.92 1.0M
2023-03-07 23.16 23.16 22.71 22.74 3.6M
2023-03-06 23.28 23.34 23.19 23.25 1.7M
2023-03-03 23.25 23.49 23.18 23.48 1.2M
2023-03-02 22.89 23.13 22.88 23.10 1.6M
2023-03-01 23.04 23.16 22.95 23.09 1.6M
2023-02-28 22.92 23.03 22.85 22.88 2.7M
2023-02-27 22.97 23.09 22.92 23.01 1.2M
2023-02-24 22.88 22.96 22.82 22.92 4.8M
2023-02-23 23.41 23.44 23.10 23.36 1.4M
2023-02-22 23.46 23.50 23.29 23.35 1.0M
2023-02-21 23.61 23.68 23.44 23.46 1.0M
2023-02-17 23.56 23.71 23.47 23.69 1.0M
2023-02-16 23.71 24.02 23.65 23.84 3.4M
2023-02-15 23.72 23.94 23.68 23.94 1.5M
2023-02-14 24.20 24.54 24.12 24.43 4.3M
2023-02-13 24.23 24.48 24.22 24.47 1.4M
2023-02-10 24.23 24.24 24.08 24.17 1.4M
2023-02-09 24.70 24.71 24.22 24.28 10.4M
2023-02-08 24.50 24.53 24.30 24.35 1.2M
2023-02-07 24.14 24.58 24.07 24.54 7.4M
2023-02-06 24.26 24.35 24.11 24.30 0.9M
2023-02-03 24.62 24.82 24.48 24.53 1.2M
2023-02-02 25.17 25.18 24.79 24.94 1.3M
2023-02-01 24.89 25.22 24.59 25.12 3.3M
2023-01-31 24.61 24.89 24.57 24.86 1.0M
2023-01-30 24.71 24.86 24.67 24.69 1.2M
2023-01-27 24.89 25.03 24.79 24.94 4.0M
2023-01-26 25.00 25.06 24.78 25.02 1.1M
2023-01-25 24.60 24.88 24.55 24.86 1.4M
2023-01-24 24.45 24.64 24.33 24.62 1.2M
2023-01-23 24.26 24.58 24.24 24.55 1.0M
2023-01-20 24.10 24.38 24.01 24.38 2.5M
2023-01-19 23.98 24.12 23.87 24.06 1.7M
2023-01-18 24.41 24.43 23.85 23.86 1.8M
2023-01-17 24.10 24.20 24.07 24.13 1.6M
2023-01-13 23.68 24.03 23.68 24.01 5.2M
2023-01-12 23.67 23.89 23.36 23.83 6.4M
2023-01-11 23.24 23.36 23.18 23.36 2.2M
2023-01-10 22.99 23.05 22.87 23.04 1.0M
2023-01-09 23.10 23.27 22.99 23.01 1.1M
2023-01-06 22.50 23.03 22.34 23.02 1.3M
2023-01-05 22.29 22.35 22.18 22.23 2.5M
2023-01-04 22.61 22.66 22.42 22.55 2.1M
2023-01-03 21.96 22.12 21.85 21.97 3.0M