MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWA — iShares MSCI Australia ETF
NYSE ArcaiShares MSCI Australia ETF
$28.32
+0.33(+1.18%)
- O
- 28.29
- H
- 28.43
- L
- 28.18
- V
- 5.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.32
Period Return+18%
Period High$30.48
Period Low$23.91
Avg Daily Volume3.34M
Total Trading Days365
EWA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.29 | $28.43 | $28.18 | $28.32 | +$0.33 | +1.18% | 5,279,835 | $28.30 | $28.18 $28.43 |
| Oct 1, 2026 | $27.93 | $28.03 | $27.76 | $27.99 | $-0.32 | -1.13% | 2,891,454 | $27.88 | $27.76 $28.03 |
| Sep 30, 2026 | $28.53 | $28.63 | $28.30 | $28.31 | $-0.06 | -0.21% | 3,190,420 | $28.45 | $28.30 $28.63 |
| Sep 29, 2026 | $28.41 | $28.48 | $28.22 | $28.37 | $-0.13 | -0.46% | 3,009,114 | $28.33 | $28.22 $28.48 |
| Sep 28, 2026 | $28.48 | $28.67 | $28.41 | $28.50 | +$0.07 | +0.25% | 2,672,307 | $28.52 | $28.41 $28.67 |
| Sep 25, 2026 | $28.36 | $28.50 | $28.25 | $28.43 | +$0.12 | +0.42% | 2,536,111 | $28.38 | $28.25 $28.50 |
| Sep 24, 2026 | $28.40 | $28.47 | $28.21 | $28.31 | $-0.05 | -0.18% | 2,941,765 | $28.33 | $28.21 $28.47 |
| Sep 23, 2026 | $28.69 | $28.69 | $28.29 | $28.36 | $-0.73 | -2.51% | 3,119,742 | $28.43 | $28.29 $28.69 |
| Sep 22, 2026 | $29.10 | $29.16 | $28.93 | $29.09 | +$0.05 | +0.17% | 2,032,025 | $29.03 | $28.93 $29.16 |
| Sep 21, 2026 | $29.14 | $29.14 | $28.98 | $29.04 | +$0.29 | +1.01% | 1,513,016 | $29.05 | $28.98 $29.14 |
| Sep 18, 2026 | $28.75 | $28.80 | $28.62 | $28.75 | $-0.38 | -1.30% | 2,093,041 | $28.71 | $28.62 $28.80 |
| Sep 17, 2026 | $29.02 | $29.14 | $28.97 | $29.13 | +$0.64 | +2.25% | 2,627,692 | $29.10 | $28.97 $29.14 |
| Sep 16, 2026 | $28.76 | $28.80 | $28.32 | $28.49 | $-0.40 | -1.38% | 5,058,556 | $28.64 | $28.32 $28.80 |
| Sep 15, 2026 | $28.85 | $28.92 | $28.80 | $28.89 | $-0.17 | -0.58% | 4,364,756 | $28.86 | $28.80 $28.92 |
| Sep 14, 2026 | $29.03 | $29.24 | $28.91 | $29.06 | $-0.21 | -0.72% | 3,987,875 | $29.07 | $28.91 $29.24 |
| Sep 11, 2026 | $29.42 | $29.43 | $29.24 | $29.27 | +$0.19 | +0.65% | 2,717,685 | $29.31 | $29.24 $29.43 |
| Sep 10, 2026 | $29.17 | $29.21 | $29.01 | $29.08 | $-0.54 | -1.82% | 5,909,198 | $29.10 | $29.01 $29.21 |
| Sep 9, 2026 | $29.81 | $29.84 | $29.59 | $29.62 | $-0.38 | -1.27% | 2,076,987 | $29.67 | $29.59 $29.84 |
| Sep 8, 2026 | $30.04 | $30.11 | $29.98 | $30.00 | $-0.23 | -0.76% | 3,079,252 | $30.05 | $29.98 $30.11 |
| Sep 4, 2026 | $30.13 | $30.26 | $30.10 | $30.23 | $-0.14 | -0.46% | 2,004,364 | $30.19 | $30.10 $30.26 |
| Sep 3, 2026 | $30.35 | $30.40 | $30.21 | $30.37 | +$0.34 | +1.13% | 4,322,892 | $30.33 | $30.21 $30.40 |
| Sep 2, 2026 | $29.92 | $30.04 | $29.92 | $30.03 | +$0.35 | +1.18% | 2,572,076 | $29.98 | $29.92 $30.04 |
| Sep 1, 2026 | $29.93 | $29.99 | $29.66 | $29.68 | $-0.34 | -1.13% | 3,065,477 | $29.80 | $29.66 $29.99 |
| Aug 31, 2026 | $30.08 | $30.12 | $29.97 | $30.02 | +$0.02 | +0.07% | 2,172,067 | $30.01 | $29.97 $30.12 |
| Aug 28, 2026 | $30.27 | $30.32 | $29.89 | $30.00 | $-0.11 | -0.37% | 3,936,142 | $30.01 | $29.89 $30.32 |
| Aug 27, 2026 | $30.01 | $30.11 | $29.90 | $30.11 | $-0.04 | -0.13% | 2,318,345 | $30.03 | $29.90 $30.11 |
| Aug 26, 2026 | $30.23 | $30.31 | $30.12 | $30.15 | $-0.28 | -0.92% | 2,927,490 | $30.17 | $30.12 $30.31 |
| Aug 25, 2026 | $30.30 | $30.44 | $30.25 | $30.43 | +$0.37 | +1.23% | 3,031,060 | $30.37 | $30.25 $30.44 |
| Aug 24, 2026 | $30.06 | $30.15 | $30.02 | $30.06 | $-0.08 | -0.27% | 1,675,802 | $30.06 | $30.02 $30.15 |
| Aug 21, 2026 | $29.99 | $30.17 | $29.98 | $30.14 | +$0.39 | +1.31% | 1,384,367 | $30.10 | $29.98 $30.17 |